nForce Secure PCL (BKK:SECURE)
Thailand · Delayed Price · Currency is THB 12.70
+0.10 (0.79%)
Sep 29, 2025, 3:07 PM ICT
nForce Secure PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.70 | 12.80 | 12.70 | 12.70 | 12.70 | -0.78% | 32,901 |
| Sep 25, 2025 | 12.70 | 12.80 | 12.60 | 12.80 | 12.80 | 0.79% | 42,201 |
| Sep 24, 2025 | 12.50 | 12.80 | 12.50 | 12.70 | 12.70 | 0.79% | 18,210 |
| Sep 23, 2025 | 12.70 | 12.70 | 12.40 | 12.60 | 12.60 | -0.79% | 79,000 |
| Sep 22, 2025 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | - | 10,038 |
| Sep 19, 2025 | 12.90 | 13.00 | 12.70 | 12.70 | 12.70 | -0.78% | 23,727 |
| Sep 18, 2025 | 12.90 | 13.00 | 12.70 | 12.80 | 12.80 | 0.79% | 36,823 |
| Sep 17, 2025 | 12.70 | 12.80 | 12.70 | 12.70 | 12.70 | -0.78% | 28,602 |
| Sep 16, 2025 | 12.90 | 12.90 | 12.70 | 12.80 | 12.80 | -0.78% | 32,508 |
| Sep 15, 2025 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 2.38% | 39,922 |
| Sep 12, 2025 | 12.60 | 12.90 | 12.50 | 12.60 | 12.60 | 0.80% | 85,243 |
| Sep 11, 2025 | 12.30 | 12.60 | 12.30 | 12.50 | 12.50 | 1.63% | 70,803 |
| Sep 10, 2025 | 12.20 | 12.60 | 12.20 | 12.30 | 12.30 | -0.81% | 39,602 |
| Sep 9, 2025 | 12.60 | 12.60 | 12.20 | 12.40 | 12.40 | - | 62,402 |
| Sep 8, 2025 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | -0.80% | 44,702 |
| Sep 5, 2025 | 12.60 | 12.60 | 12.40 | 12.50 | 12.50 | - | 59,700 |
| Sep 4, 2025 | 12.40 | 12.60 | 12.20 | 12.50 | 12.50 | 1.63% | 68,950 |
| Sep 3, 2025 | 12.30 | 12.50 | 12.10 | 12.30 | 12.30 | - | 45,600 |
| Sep 2, 2025 | 12.00 | 12.30 | 11.90 | 12.30 | 12.30 | 2.50% | 81,702 |
| Sep 1, 2025 | 12.10 | 12.10 | 11.90 | 12.00 | 12.00 | -1.64% | 66,990 |
| Aug 29, 2025 | 12.30 | 12.40 | 12.00 | 12.20 | 12.20 | -0.81% | 66,010 |
| Aug 28, 2025 | 12.30 | 12.40 | 12.10 | 12.30 | 12.30 | 0.82% | 83,803 |
| Aug 27, 2025 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | -0.81% | 41,009 |
| Aug 26, 2025 | 12.20 | 12.40 | 12.10 | 12.30 | 12.30 | 0.82% | 132,501 |
| Aug 25, 2025 | 12.60 | 12.60 | 12.20 | 12.20 | 12.20 | -0.81% | 113,809 |
| Aug 22, 2025 | 12.60 | 12.60 | 12.20 | 12.30 | 12.30 | -2.38% | 262,100 |
| Aug 21, 2025 | 12.20 | 12.70 | 12.20 | 12.60 | 12.60 | 4.13% | 440,406 |
| Aug 20, 2025 | 12.00 | 12.20 | 11.80 | 12.10 | 12.10 | 1.68% | 204,603 |
| Aug 19, 2025 | 11.90 | 12.10 | 11.80 | 11.90 | 11.90 | 1.71% | 267,201 |
| Aug 18, 2025 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | 0.86% | 124,501 |
| Aug 15, 2025 | 11.90 | 11.90 | 11.50 | 11.60 | 11.60 | 0.87% | 492,891 |
| Aug 14, 2025 | 11.90 | 11.90 | 11.20 | 11.50 | 11.50 | -3.36% | 126,300 |
| Aug 13, 2025 | 11.30 | 11.90 | 11.30 | 11.90 | 11.90 | 5.31% | 377,411 |
| Aug 8, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 0.89% | 105,800 |
| Aug 7, 2025 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | -0.88% | 121,032 |
| Aug 6, 2025 | 11.10 | 11.30 | 11.00 | 11.30 | 11.30 | 2.73% | 204,323 |
| Aug 5, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -0.90% | 153,401 |
| Aug 4, 2025 | 10.80 | 11.10 | 10.70 | 11.10 | 11.10 | 2.78% | 151,100 |
| Aug 1, 2025 | 11.00 | 11.30 | 10.80 | 10.80 | 10.80 | -2.70% | 96,102 |
| Jul 31, 2025 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | - | 40,906 |
| Jul 30, 2025 | 11.00 | 11.20 | 11.00 | 11.10 | 11.10 | 0.91% | 50,401 |
| Jul 29, 2025 | 11.00 | 11.00 | 10.80 | 11.00 | 11.00 | - | 69,820 |
| Jul 25, 2025 | 10.90 | 11.20 | 10.90 | 11.00 | 11.00 | 1.85% | 85,902 |
| Jul 24, 2025 | 11.00 | 11.20 | 10.80 | 10.80 | 10.80 | -1.82% | 39,500 |
| Jul 23, 2025 | 11.00 | 11.10 | 10.80 | 11.00 | 11.00 | 0.92% | 119,304 |
| Jul 22, 2025 | 11.20 | 11.20 | 10.90 | 10.90 | 10.90 | -1.80% | 19,502 |
| Jul 21, 2025 | 11.40 | 11.40 | 11.00 | 11.10 | 11.10 | -0.89% | 68,800 |
| Jul 18, 2025 | 11.20 | 11.40 | 10.90 | 11.20 | 11.20 | 1.82% | 102,700 |
| Jul 17, 2025 | 10.90 | 11.20 | 10.90 | 11.00 | 11.00 | 0.92% | 79,900 |
| Jul 16, 2025 | 10.60 | 10.90 | 10.60 | 10.90 | 10.90 | 0.93% | 35,300 |