nForce Secure PCL (BKK:SECURE)
Thailand · Delayed Price · Currency is THB 12.40
-0.30 (-2.36%)
Nov 2, 2026, 4:39 PM ICT
nForce Secure PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 12.60 | 12.70 | 12.40 | 12.40 | 12.40 | -2.36% | 245,918 |
| Oct 30, 2026 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | - | 97,217 |
| Oct 29, 2026 | 12.70 | 12.70 | 12.60 | 12.70 | 12.70 | -0.78% | 70,500 |
| Oct 28, 2026 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | -0.78% | 55,901 |
| Oct 27, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | 0.78% | 91,728 |
| Oct 26, 2026 | 12.80 | 12.90 | 12.70 | 12.80 | 12.80 | - | 226,116 |
| Oct 22, 2026 | 12.90 | 12.90 | 12.70 | 12.80 | 12.80 | - | 70,707 |
| Oct 21, 2026 | 12.60 | 12.80 | 12.50 | 12.80 | 12.80 | 1.59% | 72,164 |
| Oct 20, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -1.56% | 61,948 |
| Oct 19, 2026 | 12.80 | 12.80 | 12.60 | 12.80 | 12.80 | - | 46,502 |
| Oct 15, 2026 | 13.00 | 13.00 | 12.70 | 12.80 | 12.80 | -1.54% | 146,101 |
| Oct 14, 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 13.00 | - | 110,920 |
| Oct 12, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 2.36% | 89,301 |
| Oct 9, 2026 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | -1.55% | 112,400 |
| Oct 8, 2026 | 12.70 | 13.10 | 12.60 | 12.90 | 12.90 | 1.57% | 333,259 |
| Oct 7, 2026 | 12.50 | 12.80 | 12.40 | 12.70 | 12.70 | 0.79% | 92,006 |
| Oct 6, 2026 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | - | 24,400 |
| Oct 5, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - | 18,321 |
| Oct 2, 2026 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | - | 25,620 |
| Oct 1, 2026 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | - | 14,701 |
| Sep 30, 2026 | 12.80 | 12.90 | 12.50 | 12.60 | 12.60 | -1.56% | 98,171 |
| Sep 29, 2026 | 12.70 | 12.90 | 12.70 | 12.80 | 12.80 | - | 12,104 |
| Sep 28, 2026 | 13.00 | 13.00 | 12.70 | 12.80 | 12.80 | -0.78% | 54,416 |
| Sep 25, 2026 | 13.20 | 13.20 | 12.80 | 12.90 | 12.90 | -0.77% | 117,817 |
| Sep 24, 2026 | 12.80 | 13.10 | 12.80 | 13.00 | 13.00 | 2.36% | 208,141 |
| Sep 23, 2026 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | 0.79% | 28,800 |
| Sep 22, 2026 | 12.70 | 12.80 | 12.60 | 12.60 | 12.60 | -1.56% | 103,001 |
| Sep 21, 2026 | 12.60 | 12.80 | 12.50 | 12.80 | 12.80 | 0.79% | 46,918 |
| Sep 18, 2026 | 12.70 | 12.70 | 12.60 | 12.70 | 12.70 | - | 22,010 |
| Sep 17, 2026 | 12.50 | 12.70 | 12.40 | 12.70 | 12.70 | 0.79% | 27,902 |
| Sep 16, 2026 | 12.60 | 12.70 | 12.40 | 12.60 | 12.60 | 0.80% | 53,242 |
| Sep 15, 2026 | 12.40 | 12.70 | 12.40 | 12.50 | 12.50 | - | 46,601 |
| Sep 14, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | - | 33,687 |
| Sep 11, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 41,021 |
| Sep 10, 2026 | 12.50 | 12.70 | 12.50 | 12.60 | 12.60 | 0.80% | 32,220 |
| Sep 9, 2026 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | -0.79% | 51,326 |
| Sep 8, 2026 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | - | 48,300 |
| Sep 7, 2026 | 12.50 | 12.60 | 12.40 | 12.60 | 12.60 | 0.80% | 32,600 |
| Sep 4, 2026 | 12.40 | 12.50 | 12.20 | 12.50 | 12.50 | 1.63% | 70,404 |
| Sep 3, 2026 | 12.30 | 12.50 | 12.30 | 12.30 | 12.30 | - | 67,060 |
| Sep 2, 2026 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | -0.81% | 83,922 |
| Sep 1, 2026 | 12.50 | 12.60 | 12.30 | 12.40 | 12.40 | -0.80% | 138,300 |
| Aug 31, 2026 | 12.70 | 12.80 | 12.40 | 12.50 | 12.50 | -1.57% | 157,800 |
| Aug 28, 2026 | 12.80 | 13.00 | 12.50 | 12.70 | 12.70 | 1.60% | 384,963 |
| Aug 27, 2026 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | - | 58,703 |
| Aug 26, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 2.46% | 66,879 |
| Aug 25, 2026 | 12.50 | 12.60 | 12.20 | 12.20 | 12.20 | -2.40% | 263,451 |
| Aug 24, 2026 | 12.60 | 12.70 | 12.40 | 12.50 | 12.50 | -1.57% | 357,709 |
| Aug 21, 2026 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | - | 208,079 |
| Aug 20, 2026 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | -1.55% | 135,505 |