nForce Secure PCL (BKK:SECURE)
Thailand · Delayed Price · Currency is THB 12.30
-0.20 (-1.60%)
Jun 26, 2026, 4:39 PM ICT
nForce Secure PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | - | -0.80% | 25,000 |
| Jun 25, 2026 | 12.50 | 12.60 | 12.30 | 12.50 | 12.50 | - | 68,609 |
| Jun 24, 2026 | 12.40 | 12.50 | 12.30 | 12.50 | 12.50 | 1.63% | 55,365 |
| Jun 23, 2026 | 12.40 | 12.60 | 12.20 | 12.30 | 12.30 | -0.81% | 159,980 |
| Jun 22, 2026 | 12.30 | 12.60 | 12.30 | 12.40 | 12.40 | 0.81% | 57,801 |
| Jun 19, 2026 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | -1.60% | 121,035 |
| Jun 18, 2026 | 12.70 | 12.70 | 12.40 | 12.50 | 12.50 | -1.57% | 99,100 |
| Jun 17, 2026 | 12.80 | 12.80 | 12.50 | 12.70 | 12.70 | -0.78% | 120,000 |
| Jun 16, 2026 | 13.00 | 13.00 | 12.70 | 12.80 | 12.80 | - | 90,229 |
| Jun 15, 2026 | 12.90 | 12.90 | 12.70 | 12.80 | 12.80 | 1.59% | 58,301 |
| Jun 12, 2026 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | - | 51,900 |
| Jun 11, 2026 | 12.40 | 12.70 | 12.40 | 12.60 | 12.60 | 0.80% | 71,603 |
| Jun 10, 2026 | 12.60 | 12.70 | 12.50 | 12.50 | 12.50 | -1.57% | 50,120 |
| Jun 9, 2026 | 13.10 | 13.10 | 12.60 | 12.70 | 12.70 | -1.55% | 85,512 |
| Jun 8, 2026 | 13.00 | 13.20 | 12.90 | 12.90 | 12.90 | -3.73% | 170,479 |
| Jun 5, 2026 | 12.60 | 13.60 | 12.60 | 13.40 | 13.40 | 7.20% | 1,093,664 |
| Jun 4, 2026 | 12.50 | 12.60 | 12.30 | 12.50 | 12.50 | - | 150,903 |
| Jun 2, 2026 | 12.50 | 12.60 | 12.30 | 12.50 | 12.50 | 0.81% | 321,276 |
| May 29, 2026 | 12.20 | 12.50 | 12.00 | 12.40 | 12.40 | 4.20% | 204,617 |
| May 28, 2026 | 12.10 | 12.20 | 11.90 | 11.90 | 11.90 | -1.65% | 77,600 |
| May 27, 2026 | 11.50 | 12.30 | 11.50 | 12.10 | 12.10 | 5.22% | 393,637 |
| May 26, 2026 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | 53,801 |
| May 25, 2026 | 11.50 | 11.70 | 11.40 | 11.60 | 11.60 | 0.87% | 439,300 |
| May 22, 2026 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | 0.88% | 113,110 |
| May 21, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | 0.88% | 81,755 |
| May 20, 2026 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | -0.88% | 66,500 |
| May 19, 2026 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | -0.87% | 97,400 |
| May 18, 2026 | 11.80 | 11.80 | 11.40 | 11.50 | 11.50 | - | 124,600 |
| May 15, 2026 | 11.70 | 11.90 | 11.40 | 11.50 | 11.50 | 0.88% | 321,701 |
| May 14, 2026 | 11.50 | 11.70 | 11.40 | 11.40 | 11.40 | -0.87% | 57,600 |
| May 13, 2026 | 11.50 | 11.70 | 11.50 | 11.50 | 11.50 | - | 60,901 |
| May 12, 2026 | 11.60 | 11.80 | 11.50 | 11.50 | 11.50 | -0.86% | 42,500 |
| May 11, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -0.85% | 44,300 |
| May 8, 2026 | 11.70 | 11.90 | 11.60 | 11.70 | 11.70 | -0.85% | 35,510 |
| May 7, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 1.72% | 25,800 |
| May 6, 2026 | 11.60 | 11.60 | 11.40 | 11.60 | 11.60 | 1.75% | 72,200 |
| May 5, 2026 | 11.50 | 11.60 | 11.30 | 11.40 | 11.40 | -1.72% | 43,101 |
| Apr 30, 2026 | 11.50 | 11.60 | 11.40 | 11.60 | 11.60 | 0.87% | 33,063 |
| Apr 29, 2026 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 1.77% | 18,400 |
| Apr 28, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | -0.88% | 126,713 |
| Apr 27, 2026 | 11.60 | 11.70 | 11.40 | 11.40 | 11.40 | -1.72% | 155,300 |
| Apr 24, 2026 | 11.70 | 11.80 | 11.60 | 11.60 | 11.60 | - | 3,005 |
| Apr 23, 2026 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -0.85% | 25,203 |
| Apr 22, 2026 | 11.80 | 11.90 | 11.60 | 11.70 | 11.70 | - | 66,600 |
| Apr 21, 2026 | 11.70 | 12.00 | 11.70 | 11.70 | 11.70 | - | 49,701 |
| Apr 20, 2026 | 11.70 | 11.80 | 11.70 | 11.70 | 11.70 | -0.85% | 76,602 |
| Apr 17, 2026 | 11.80 | 11.80 | 11.60 | 11.80 | 11.80 | - | 35,142 |
| Apr 16, 2026 | 11.70 | 11.80 | 11.60 | 11.80 | 11.80 | 0.85% | 77,501 |
| Apr 10, 2026 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | -1.68% | 54,702 |
| Apr 9, 2026 | 12.00 | 12.00 | 11.80 | 11.90 | 11.90 | -0.83% | 8,049 |