nForce Secure Public Company Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	12.900	12.900	12.700	12.800	12.800	70,707
2026-10-21	12.600	12.800	12.500	12.800	12.800	72,164
2026-10-20	12.800	12.800	12.600	12.600	12.600	61,948
2026-10-19	12.800	12.800	12.600	12.800	12.800	46,502
2026-10-15	13.000	13.000	12.700	12.800	12.800	146,000
2026-10-14	12.900	13.000	12.800	13.000	13.000	110,900
2026-10-12	12.800	13.000	12.800	13.000	13.000	89,300
2026-10-09	12.900	12.900	12.700	12.700	12.700	112,400
2026-10-08	12.700	13.100	12.600	12.900	12.900	333,259
2026-10-07	12.500	12.800	12.400	12.700	12.700	92,006
2026-10-06	12.600	12.600	12.500	12.600	12.600	24,400
2026-10-05	12.500	12.600	12.500	12.600	12.600	18,321
2026-10-02	12.600	12.600	12.500	12.600	12.600	25,620
2026-10-01	12.600	12.700	12.500	12.600	12.600	14,701
2026-09-30	12.800	12.900	12.500	12.600	12.600	98,100
2026-09-29	12.700	12.900	12.700	12.800	12.800	12,100
2026-09-28	13.000	13.000	12.700	12.800	12.800	54,400
2026-09-25	13.200	13.200	12.800	12.900	12.900	117,817
2026-09-24	12.800	13.100	12.800	13.000	13.000	208,141
2026-09-23	12.700	12.800	12.600	12.700	12.700	28,800

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.