nForce Secure PCL (BKK:SECURE)
Thailand · Delayed Price · Currency is THB 11.50
-0.10 (-0.86%)
May 12, 2026, 4:37 PM ICT
nForce Secure PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 11.60 | 11.80 | 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 |
| Apr 8, 2026 | 11.70 | 12.00 | 11.60 | 12.00 | 12.00 | 4.35% | 95,600 |
| Apr 7, 2026 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -0.86% | 49,600 |
| Apr 3, 2026 | 11.70 | 11.80 | 11.60 | 11.60 | 11.60 | - | 54,400 |
| Apr 2, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | - | 64,038 |
| 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 |