nForce Secure PCL (BKK:SECURE)
Thailand · Delayed Price · Currency is THB 12.70
+0.10 (0.79%)
Feb 11, 2026, 10:15 AM ICT
nForce Secure PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 12.50 | 12.70 | 12.50 | 12.60 | - | 0.80% | 12,536 |
| 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 |
| Dec 23, 2025 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | 0.83% | 13,500 |
| Dec 22, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | - | 34,600 |
| Dec 19, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 0.84% | 26,103 |
| Dec 18, 2025 | 12.00 | 12.00 | 11.80 | 11.90 | 11.90 | -0.83% | 33,510 |
| Dec 17, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -0.83% | 40,502 |
| Dec 16, 2025 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | 0.83% | 6,500 |
| Dec 15, 2025 | 12.00 | 12.30 | 12.00 | 12.00 | 12.00 | 0.84% | 32,014 |
| Dec 12, 2025 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | - | 6,800 |
| Dec 11, 2025 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | - | 18,800 |
| Dec 9, 2025 | 12.00 | 12.00 | 11.80 | 11.90 | 11.90 | -0.83% | 37,400 |
| Dec 8, 2025 | 12.10 | 12.20 | 11.90 | 12.00 | 12.00 | - | 14,501 |
| Dec 4, 2025 | 12.20 | 12.20 | 11.80 | 12.00 | 12.00 | - | 45,600 |
| Dec 3, 2025 | 12.10 | 12.20 | 12.00 | 12.00 | 12.00 | -1.64% | 27,085 |
| Dec 2, 2025 | 12.20 | 12.20 | 12.10 | 12.20 | 12.20 | - | 10,400 |
| Dec 1, 2025 | 12.20 | 12.20 | 12.10 | 12.20 | 12.20 | 0.83% | 17,400 |
| Nov 28, 2025 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | -0.82% | 25,600 |
| Nov 27, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | - | 8,700 |
| Nov 26, 2025 | 12.20 | 12.30 | 12.20 | 12.20 | 12.20 | -0.81% | 34,701 |