nForce Secure PCL (BKK:SECURE)
Thailand · Delayed Price · Currency is THB 12.30
-0.10 (-0.81%)
Sep 2, 2026, 4:37 PM ICT
nForce Secure PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | - | 54,588 |
| Aug 18, 2026 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 1.57% | 215,621 |
| Aug 17, 2026 | 12.60 | 12.80 | 12.50 | 12.70 | 12.70 | -0.78% | 348,550 |
| Aug 14, 2026 | 12.90 | 13.20 | 12.40 | 12.80 | 12.80 | -13.51% | 2,405,423 |
| Aug 13, 2026 | 14.40 | 14.90 | 14.20 | 14.80 | 14.80 | 2.78% | 299,398 |
| Aug 11, 2026 | 14.70 | 14.90 | 14.30 | 14.40 | 14.40 | -2.70% | 175,220 |
| Aug 10, 2026 | 15.20 | 15.40 | 14.70 | 14.80 | 14.80 | -1.99% | 125,125 |
| Aug 7, 2026 | 15.20 | 15.40 | 15.10 | 15.10 | 15.10 | -0.66% | 125,701 |
| Aug 6, 2026 | 15.30 | 15.40 | 15.10 | 15.20 | 15.20 | - | 88,837 |
| Aug 5, 2026 | 15.30 | 15.60 | 15.00 | 15.20 | 15.20 | -0.65% | 147,175 |
| Aug 4, 2026 | 15.20 | 15.30 | 15.00 | 15.30 | 15.30 | - | 181,581 |
| Aug 3, 2026 | 14.40 | 16.50 | 14.40 | 15.30 | 15.30 | 6.99% | 1,666,175 |
| Jul 31, 2026 | 13.60 | 14.30 | 13.60 | 14.30 | 14.30 | 5.93% | 589,822 |
| Jul 30, 2026 | 13.60 | 13.60 | 13.30 | 13.50 | 13.50 | - | 216,518 |
| Jul 27, 2026 | 13.40 | 13.70 | 13.40 | 13.50 | 13.50 | 0.75% | 144,606 |
| Jul 24, 2026 | 13.40 | 13.50 | 13.30 | 13.40 | 13.40 | - | 47,617 |
| Jul 23, 2026 | 13.30 | 13.60 | 13.30 | 13.40 | 13.40 | 0.75% | 283,503 |
| Jul 22, 2026 | 14.00 | 14.00 | 13.20 | 13.30 | 13.30 | -5.00% | 737,771 |
| Jul 21, 2026 | 14.10 | 14.10 | 13.90 | 14.00 | 14.00 | - | 206,217 |
| Jul 20, 2026 | 14.10 | 14.30 | 13.90 | 14.00 | 14.00 | -1.41% | 150,854 |
| Jul 17, 2026 | 14.30 | 14.30 | 14.10 | 14.20 | 14.20 | -1.39% | 158,107 |
| Jul 16, 2026 | 13.90 | 14.60 | 13.90 | 14.40 | 14.40 | 3.60% | 314,242 |
| Jul 15, 2026 | 13.90 | 14.30 | 13.90 | 13.90 | 13.90 | 0.72% | 455,407 |
| Jul 14, 2026 | 13.20 | 13.80 | 13.20 | 13.80 | 13.80 | 3.76% | 361,533 |
| Jul 13, 2026 | 13.20 | 13.50 | 13.10 | 13.30 | 13.30 | 0.76% | 305,835 |
| Jul 10, 2026 | 13.20 | 13.30 | 13.10 | 13.20 | 13.20 | -0.75% | 64,000 |
| Jul 9, 2026 | 12.90 | 13.40 | 12.90 | 13.30 | 13.30 | 3.10% | 127,401 |
| Jul 8, 2026 | 13.00 | 13.20 | 12.80 | 12.90 | 12.90 | -1.53% | 94,200 |
| Jul 7, 2026 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | - | 115,995 |
| Jul 6, 2026 | 13.10 | 13.30 | 13.00 | 13.10 | 13.10 | -0.76% | 136,210 |
| Jul 3, 2026 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | 2.33% | 143,193 |
| Jul 2, 2026 | 12.80 | 13.30 | 12.80 | 12.90 | 12.90 | 0.78% | 294,266 |
| Jul 1, 2026 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | 2.40% | 105,010 |
| Jun 30, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 0.81% | 94,640 |
| Jun 29, 2026 | 12.50 | 12.50 | 12.30 | 12.40 | 12.40 | 0.81% | 65,600 |
| Jun 26, 2026 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -1.60% | 40,408 |
| 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 |