nForce Secure PCL (BKK:SECURE)
Thailand · Delayed Price · Currency is THB 11.60
+0.10 (0.86%)
Apr 2, 2026, 4:38 PM ICT
nForce Secure PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | - | - | 99,657 |
| Apr 1, 2026 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -1.69% | 98,357 |
| Mar 31, 2026 | 11.80 | 11.80 | 11.60 | 11.80 | 11.80 | 0.85% | 40,974 |
| Mar 30, 2026 | 11.80 | 11.80 | 11.60 | 11.70 | 11.70 | -0.85% | 55,300 |
| Mar 27, 2026 | 11.80 | 11.80 | 11.60 | 11.80 | 11.80 | 0.85% | 38,368 |
| Mar 26, 2026 | 11.80 | 11.80 | 11.60 | 11.70 | 11.70 | -0.85% | 64,145 |
| Mar 25, 2026 | 11.80 | 11.90 | 11.60 | 11.80 | 11.80 | 0.85% | 9,710 |
| Mar 24, 2026 | 11.70 | 11.90 | 11.50 | 11.70 | 11.70 | 0.86% | 37,802 |
| Mar 23, 2026 | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | -1.69% | 70,802 |
| Mar 20, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 2.61% | 53,158 |
| Mar 19, 2026 | 11.70 | 11.80 | 11.50 | 11.50 | 11.50 | -2.54% | 102,504 |
| Mar 18, 2026 | 11.80 | 11.80 | 11.60 | 11.80 | 11.80 | 0.85% | 139,560 |
| Mar 17, 2026 | 11.70 | 12.00 | 11.70 | 11.70 | 11.70 | - | 72,900 |
| Mar 16, 2026 | 12.20 | 12.30 | 11.70 | 11.70 | 11.70 | -5.65% | 411,436 |
| Mar 13, 2026 | 12.30 | 12.40 | 12.20 | 12.40 | 12.40 | - | 61,502 |
| Mar 12, 2026 | 12.40 | 12.40 | 12.20 | 12.40 | 12.40 | -8.15% | 150,968 |
| Mar 11, 2026 | 13.30 | 13.50 | 13.20 | 13.50 | 12.50 | 1.50% | 463,565 |
| Mar 10, 2026 | 12.90 | 13.30 | 12.90 | 13.30 | 12.31 | 3.91% | 184,171 |
| Mar 9, 2026 | 12.80 | 12.80 | 12.60 | 12.80 | 11.85 | -1.54% | 79,202 |
| Mar 6, 2026 | 12.80 | 13.60 | 12.80 | 13.00 | 12.04 | 1.56% | 31,010 |
| Mar 5, 2026 | 12.60 | 12.90 | 12.60 | 12.80 | 11.85 | 3.23% | 546,600 |
| Mar 4, 2026 | 12.60 | 12.70 | 11.90 | 12.40 | 11.48 | -2.36% | 683,562 |
| Mar 2, 2026 | 12.70 | 12.90 | 12.70 | 12.70 | 11.76 | -3.79% | 641,110 |
| Feb 27, 2026 | 13.50 | 13.50 | 13.10 | 13.20 | 12.22 | 0.76% | 702,808 |
| Feb 26, 2026 | 13.10 | 13.30 | 12.90 | 13.10 | 12.13 | 0.77% | 103,434 |
| Feb 25, 2026 | 13.20 | 13.20 | 12.80 | 13.00 | 12.04 | -1.52% | 155,205 |
| Feb 24, 2026 | 12.90 | 13.20 | 12.80 | 13.20 | 12.22 | 2.33% | 61,400 |
| Feb 23, 2026 | 13.20 | 13.20 | 12.80 | 12.90 | 11.94 | -2.27% | 243,000 |
| Feb 20, 2026 | 13.50 | 13.50 | 13.10 | 13.20 | 12.22 | -0.75% | 109,455 |
| Feb 19, 2026 | 13.40 | 13.60 | 13.30 | 13.30 | 12.31 | -0.75% | 162,406 |
| Feb 18, 2026 | 13.30 | 13.60 | 13.30 | 13.40 | 12.41 | - | 73,521 |
| Feb 17, 2026 | 13.30 | 13.40 | 13.00 | 13.40 | 12.41 | 0.75% | 80,731 |
| Feb 16, 2026 | 13.20 | 13.30 | 13.10 | 13.30 | 12.31 | 0.76% | 177,349 |
| Feb 13, 2026 | 13.00 | 13.30 | 12.90 | 13.20 | 12.22 | 1.54% | 167,691 |
| Feb 12, 2026 | 12.70 | 13.20 | 12.60 | 13.00 | 12.04 | 2.36% | 199,001 |
| Feb 11, 2026 | 12.60 | 12.70 | 12.50 | 12.70 | 11.76 | 0.79% | 62,700 |
| Feb 10, 2026 | 12.50 | 12.70 | 12.50 | 12.60 | 11.67 | 0.80% | 31,036 |
| Feb 9, 2026 | 12.50 | 12.50 | 12.30 | 12.50 | 11.57 | 0.81% | 117,950 |
| Feb 6, 2026 | 12.40 | 12.60 | 12.30 | 12.40 | 11.48 | -1.59% | 137,350 |
| Feb 5, 2026 | 12.60 | 12.60 | 12.40 | 12.60 | 11.67 | - | 36,700 |
| Feb 4, 2026 | 12.80 | 12.80 | 12.40 | 12.60 | 11.67 | -1.56% | 79,501 |
| Feb 3, 2026 | 12.40 | 12.80 | 12.40 | 12.80 | 11.85 | 2.40% | 104,600 |
| Feb 2, 2026 | 12.60 | 12.70 | 12.30 | 12.50 | 11.57 | 1.63% | 82,830 |
| Jan 30, 2026 | 12.40 | 12.50 | 12.30 | 12.30 | 11.39 | -1.60% | 71,218 |
| Jan 29, 2026 | 12.50 | 12.60 | 12.40 | 12.50 | 11.57 | 1.63% | 68,207 |
| Jan 28, 2026 | 12.80 | 12.90 | 12.30 | 12.30 | 11.39 | -3.91% | 371,500 |
| Jan 27, 2026 | 12.80 | 12.90 | 12.60 | 12.80 | 11.85 | - | 167,810 |
| Jan 26, 2026 | 13.30 | 13.40 | 12.70 | 12.80 | 11.85 | -4.48% | 393,210 |
| Jan 23, 2026 | 13.20 | 13.60 | 13.10 | 13.40 | 12.41 | 1.52% | 255,406 |
| Jan 22, 2026 | 13.40 | 13.40 | 13.20 | 13.20 | 12.22 | -1.49% | 86,258 |