nForce Secure PCL (BKK:SECURE)
Thailand · Delayed Price · Currency is THB 13.00
+0.30 (2.36%)
Oct 12, 2026, 4:36 PM ICT
nForce Secure PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |