nForce Secure PCL (BKK:SECURE)
Thailand · Delayed Price · Currency is THB 13.10
+0.30 (2.34%)
Mar 10, 2026, 10:47 AM ICT
nForce Secure PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.80 | 12.80 | 12.60 | 12.80 | 12.80 | -1.54% | 79,202 |
| Mar 6, 2026 | 12.80 | 13.60 | 12.80 | 13.00 | 13.00 | 1.56% | 31,010 |
| Mar 5, 2026 | 12.60 | 12.90 | 12.60 | 12.80 | 12.80 | 3.23% | 546,600 |
| Mar 4, 2026 | 12.60 | 12.70 | 11.90 | 12.40 | 12.40 | -2.36% | 683,562 |
| Mar 2, 2026 | 12.70 | 12.90 | 12.70 | 12.70 | 12.70 | -3.79% | 641,110 |
| Feb 27, 2026 | 13.50 | 13.50 | 13.10 | 13.20 | 13.20 | 0.76% | 702,808 |
| Feb 26, 2026 | 13.10 | 13.30 | 12.90 | 13.10 | 13.10 | 0.77% | 103,434 |
| Feb 25, 2026 | 13.20 | 13.20 | 12.80 | 13.00 | 13.00 | -1.52% | 155,205 |
| Feb 24, 2026 | 12.90 | 13.20 | 12.80 | 13.20 | 13.20 | 2.33% | 61,400 |
| Feb 23, 2026 | 13.20 | 13.20 | 12.80 | 12.90 | 12.90 | -2.27% | 243,000 |
| Feb 20, 2026 | 13.50 | 13.50 | 13.10 | 13.20 | 13.20 | -0.75% | 109,455 |
| Feb 19, 2026 | 13.40 | 13.60 | 13.30 | 13.30 | 13.30 | -0.75% | 162,406 |
| Feb 18, 2026 | 13.30 | 13.60 | 13.30 | 13.40 | 13.40 | - | 73,521 |
| Feb 17, 2026 | 13.30 | 13.40 | 13.00 | 13.40 | 13.40 | 0.75% | 80,731 |
| Feb 16, 2026 | 13.20 | 13.30 | 13.10 | 13.30 | 13.30 | 0.76% | 177,349 |
| Feb 13, 2026 | 13.00 | 13.30 | 12.90 | 13.20 | 13.20 | 1.54% | 167,691 |
| Feb 12, 2026 | 12.70 | 13.20 | 12.60 | 13.00 | 13.00 | 2.36% | 199,001 |
| Feb 11, 2026 | 12.60 | 12.70 | 12.50 | 12.70 | 12.70 | 0.79% | 62,700 |
| Feb 10, 2026 | 12.50 | 12.70 | 12.50 | 12.60 | 12.60 | 0.80% | 31,036 |
| Feb 9, 2026 | 12.50 | 12.50 | 12.30 | 12.50 | 12.50 | 0.81% | 117,950 |
| Feb 6, 2026 | 12.40 | 12.60 | 12.30 | 12.40 | 12.40 | -1.59% | 137,350 |
| Feb 5, 2026 | 12.60 | 12.60 | 12.40 | 12.60 | 12.60 | - | 36,700 |
| Feb 4, 2026 | 12.80 | 12.80 | 12.40 | 12.60 | 12.60 | -1.56% | 79,501 |
| Feb 3, 2026 | 12.40 | 12.80 | 12.40 | 12.80 | 12.80 | 2.40% | 104,600 |
| Feb 2, 2026 | 12.60 | 12.70 | 12.30 | 12.50 | 12.50 | 1.63% | 82,830 |
| Jan 30, 2026 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | -1.60% | 71,218 |
| Jan 29, 2026 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | 1.63% | 68,207 |
| Jan 28, 2026 | 12.80 | 12.90 | 12.30 | 12.30 | 12.30 | -3.91% | 371,500 |
| Jan 27, 2026 | 12.80 | 12.90 | 12.60 | 12.80 | 12.80 | - | 167,810 |
| Jan 26, 2026 | 13.30 | 13.40 | 12.70 | 12.80 | 12.80 | -4.48% | 393,210 |
| Jan 23, 2026 | 13.20 | 13.60 | 13.10 | 13.40 | 13.40 | 1.52% | 255,406 |
| Jan 22, 2026 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -1.49% | 86,258 |
| Jan 21, 2026 | 13.70 | 13.70 | 13.10 | 13.40 | 13.40 | -3.60% | 245,501 |
| Jan 20, 2026 | 13.00 | 14.00 | 12.60 | 13.90 | 13.90 | 6.92% | 435,541 |
| Jan 19, 2026 | 12.60 | 13.00 | 12.60 | 13.00 | 13.00 | 0.78% | 44,062 |
| Jan 16, 2026 | 12.80 | 12.90 | 12.50 | 12.90 | 12.90 | 0.78% | 13,001 |
| Jan 15, 2026 | 12.90 | 12.90 | 12.50 | 12.80 | 12.80 | -0.78% | 72,020 |
| Jan 14, 2026 | 13.20 | 13.20 | 12.70 | 12.90 | 12.90 | -2.27% | 265,538 |
| Jan 13, 2026 | 13.20 | 13.30 | 12.90 | 13.20 | 13.20 | - | 144,515 |
| Jan 12, 2026 | 12.90 | 13.20 | 12.80 | 13.20 | 13.20 | 1.54% | 22,400 |
| Jan 9, 2026 | 12.80 | 13.00 | 12.70 | 13.00 | 13.00 | 2.36% | 21,001 |
| Jan 8, 2026 | 13.40 | 13.50 | 12.60 | 12.70 | 12.70 | -5.22% | 304,101 |
| Jan 7, 2026 | 13.20 | 13.50 | 13.20 | 13.40 | 13.40 | 1.52% | 11,100 |
| Jan 6, 2026 | 12.80 | 13.50 | 12.80 | 13.20 | 13.20 | 3.12% | 347,300 |
| Jan 5, 2026 | 12.50 | 12.90 | 12.50 | 12.80 | 12.80 | 2.40% | 190,606 |
| Dec 30, 2025 | 12.60 | 12.60 | 12.30 | 12.50 | 12.50 | - | 65,947 |
| Dec 29, 2025 | 12.40 | 12.50 | 12.20 | 12.50 | 12.50 | 1.63% | 43,401 |
| Dec 26, 2025 | 12.20 | 12.30 | 12.10 | 12.30 | 12.30 | 0.82% | 12,100 |
| Dec 25, 2025 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | 0.83% | 27,302 |
| Dec 24, 2025 | 12.20 | 12.20 | 12.00 | 12.10 | 12.10 | - | 48,003 |