Nforce Secure Public Co. Ltd.(TH:SECURE)
฿13.30-0.10 (-0.75%)
TH:SECURE
Nforce Secure Public Co. Ltd. historical prices
฿13.30
At close:-0.10 (-0.75%)
Nforce Secure Public Co. Ltd. (SECURE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 13.40 | 13.60 | 13.10 | 13.30 | 13.30 | -0.75% | 313,206 | 2.16 |
| Nov 10, 2026 | 12.60 | 13.70 | 12.60 | 13.40 | 13.40 | +7.20% | 522,810 | 3.69 |
| Nov 09, 2026 | 12.70 | 12.70 | 12.50 | 12.60 | 12.60 | +0.80% | 83,073 | 0.59 |
| Nov 06, 2026 | 12.50 | 12.50 | 12.30 | 12.50 | 12.50 | -0.79% | 181,906 | 1.30 |
| Nov 05, 2026 | 12.70 | 12.70 | 12.50 | 12.60 | 12.60 | 0.00% | 53,888 | 0.38 |
| Nov 04, 2026 | 12.30 | 12.60 | 12.30 | 12.60 | 12.60 | +2.44% | 100,495 | 0.71 |
| Nov 03, 2026 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | -0.81% | 120,315 | 0.85 |
| Nov 02, 2026 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | -2.36% | 245,918 | 1.76 |
| Oct 30, 2026 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | 0.00% | 97,217 | 0.69 |
| Oct 29, 2026 | 12.70 | 12.70 | 12.60 | 12.70 | 12.70 | -0.78% | 70,500 | 0.42 |
| Oct 28, 2026 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | -0.78% | 55,901 | 0.32 |
| Oct 27, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | +0.78% | 91,728 | 0.52 |
| Oct 26, 2026 | 12.80 | 12.90 | 12.70 | 12.80 | 12.80 | 0.00% | 226,116 | 1.31 |
| Oct 23, 2026 | 12.80 | 12.90 | 12.70 | 12.80 | 12.80 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 12.90 | 12.90 | 12.70 | 12.80 | 12.80 | 0.00% | 70,707 | 0.41 |
| Oct 21, 2026 | 12.60 | 12.80 | 12.50 | 12.80 | 12.80 | +1.59% | 72,164 | 0.41 |
| Oct 20, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -1.56% | 61,948 | 0.35 |
| Oct 19, 2026 | 12.80 | 12.80 | 12.60 | 12.80 | 12.80 | 0.00% | 46,502 | 0.25 |
| Oct 16, 2026 | 12.80 | 13.00 | 12.70 | 12.80 | 12.80 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 13.00 | 13.00 | 12.70 | 12.80 | 12.80 | -1.54% | 146,101 | 0.76 |
| Oct 14, 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 13.00 | 0.00% | 110,920 | 0.58 |
| Oct 13, 2026 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | +2.36% | 89,301 | 0.44 |
| Oct 09, 2026 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | -1.55% | 112,400 | 0.54 |
| Oct 08, 2026 | 12.70 | 13.10 | 12.60 | 12.90 | 12.90 | +1.57% | 333,259 | 1.61 |
| Oct 07, 2026 | 12.50 | 12.80 | 12.40 | 12.70 | 12.70 | +0.79% | 92,006 | 0.45 |
| Oct 06, 2026 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | 0.00% | 24,400 | 0.12 |
| Oct 05, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 0.00% | 18,321 | 0.09 |
| Oct 02, 2026 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | 0.00% | 25,620 | 0.12 |
| Oct 01, 2026 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | 0.00% | 14,701 | 0.07 |
| Sep 30, 2026 | 12.80 | 12.90 | 12.50 | 12.60 | 12.60 | -1.56% | 98,171 | 0.46 |
| Sep 29, 2026 | 12.70 | 12.90 | 12.70 | 12.80 | 12.80 | 0.00% | 12,104 | 0.06 |
| Sep 28, 2026 | 13.00 | 13.00 | 12.70 | 12.80 | 12.80 | -0.78% | 54,416 | 0.25 |
| Sep 25, 2026 | 13.20 | 13.20 | 12.80 | 12.90 | 12.90 | -0.77% | 117,817 | 0.54 |
| Sep 24, 2026 | 12.80 | 13.10 | 12.80 | 13.00 | 13.00 | +2.36% | 208,141 | 0.96 |
| Sep 23, 2026 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | +0.79% | 28,800 | 0.13 |
| Sep 22, 2026 | 12.70 | 12.80 | 12.60 | 12.60 | 12.60 | -1.56% | 103,001 | 0.48 |
| Sep 21, 2026 | 12.60 | 12.80 | 12.50 | 12.80 | 12.80 | +0.79% | 46,918 | 0.22 |
| Sep 18, 2026 | 12.70 | 12.70 | 12.60 | 12.70 | 12.70 | 0.00% | 22,010 | 0.10 |
| Sep 17, 2026 | 12.50 | 12.70 | 12.40 | 12.70 | 12.70 | +0.79% | 27,902 | 0.13 |
| Sep 16, 2026 | 12.60 | 12.70 | 12.40 | 12.60 | 12.60 | +0.80% | 53,242 | 0.24 |
| Sep 15, 2026 | 12.40 | 12.70 | 12.40 | 12.50 | 12.50 | 0.00% | 46,601 | 0.21 |
| Sep 14, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | 0.00% | 33,687 | 0.15 |
| Sep 11, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 41,021 | 0.18 |
| Sep 10, 2026 | 12.50 | 12.70 | 12.50 | 12.60 | 12.60 | +0.80% | 32,220 | 0.14 |
| Sep 09, 2026 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | -0.79% | 51,326 | 0.23 |
| Sep 08, 2026 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | 0.00% | 48,300 | 0.22 |
| Sep 07, 2026 | 12.50 | 12.60 | 12.40 | 12.60 | 12.60 | +0.80% | 32,599 | 0.15 |
| Sep 04, 2026 | 12.40 | 12.50 | 12.20 | 12.50 | 12.50 | +1.63% | 70,404 | 0.31 |
| Sep 03, 2026 | 12.30 | 12.50 | 12.30 | 12.30 | 12.30 | 0.00% | 67,060 | 0.30 |
