nForce Secure PCL (BKK:SECURE)
Thailand · Delayed Price · Currency is THB 12.30
+0.10 (0.81%)
Sep 3, 2025, 4:36 PM ICT
nForce Secure PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2025 | 10.60 | 11.00 | 10.60 | 10.80 | 10.80 | 1.89% | 66,901 |
| Jul 14, 2025 | 10.40 | 10.70 | 10.40 | 10.60 | 10.60 | 0.95% | 25,292 |
| Jul 11, 2025 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | -0.94% | 11,000 |
| Jul 9, 2025 | 10.60 | 10.70 | 10.40 | 10.60 | 10.60 | - | 50,203 |
| Jul 8, 2025 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | 8,613 |
| Jul 7, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | 23,003 |
| Jul 4, 2025 | 10.50 | 10.70 | 10.50 | 10.60 | 10.60 | 0.95% | 19,102 |
| Jul 3, 2025 | 10.40 | 10.60 | 10.30 | 10.50 | 10.50 | 2.94% | 70,100 |
| Jul 2, 2025 | 10.20 | 10.40 | 10.20 | 10.20 | 10.20 | - | 43,500 |
| Jul 1, 2025 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | - | 20,229 |
| Jun 30, 2025 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | 0.99% | 33,801 |
| Jun 27, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -0.98% | 67,312 |
| Jun 26, 2025 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | - | 39,900 |
| Jun 25, 2025 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | - | 20,600 |
| Jun 24, 2025 | 9.90 | 10.30 | 9.85 | 10.20 | 10.20 | 3.03% | 75,013 |
| Jun 23, 2025 | 9.95 | 10.10 | 9.85 | 9.90 | 9.90 | -0.50% | 66,100 |
| Jun 20, 2025 | 9.90 | 10.00 | 9.85 | 9.95 | 9.95 | 0.51% | 30,000 |
| Jun 19, 2025 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | -1.98% | 115,800 |