SET · SECURE · stock
nForce Secure Public Company Limited (SECURE) stock price history
Every SET trading session of nForce Secure Public Company Limited from Jul 1, 2021 to Sep 28, 2026: 1,278 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SECURE adjusted close, 2021 to 2026
- THB 30.27
- All time high, 2022
- THB 16.50
- 52 week high, THB 10.93 low
- 1,278
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
SECURE key facts
- nForce Secure Public Company Limited (SECURE) closed at THB 12.80 on Sep 28, 2026 on SET.
- SECURE's all time high close is THB 30.27, set on Jan 12, 2022; its all time low close is THB 9.01 on Aug 15, 2024.
- SECURE's 52 week range is THB 10.93 to THB 16.50.
- SECURE returned +8.9% over the year to Sep 28, 2026 and -39.0% over five years.
- Since Jul 1, 2021 SECURE returned -34%, -7.7% a year compounded.
- SECURE's deepest drawdown was -70.2% from Jan 12, 2022 to Aug 15, 2024.
- DataCedar holds 1,278 daily sessions of SECURE history from Jul 1, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SECURE price chart, 2021 to 2026
SECURE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 3 months | +4.1% |
| 6 months | +8.5% |
| Year to date | +10.6% |
| 1 year | +8.9% |
| 3 years | +0.9% |
| 5 years | -39.0% |
| 10 years | n/a |
| Since Jul 1, 2021 | -34.5% |
| Compound annual growth, 5.2 years | -7.7% |
SECURE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 30.27 on Jan 12, 2022
- All time low close
- THB 9.01 on Aug 15, 2024
- 52 week high
- THB 16.50 on Aug 3, 2026
- 52 week low
- THB 10.93 on Dec 4, 2025
- Deepest drawdown
- -70.2% from Jan 12, 2022 to Aug 15, 2024, not yet recovered
- Best single session
- +14.5% on Sep 14, 2021
- Worst single session
- -19.8% on Aug 15, 2024
- Volatility, 1 year annualised
- 31.7%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2025, +7%
- Worst calendar year
- 2022, -53%
SECURE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jul 1, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 11.57 | THB 16.50 | THB 11.02 | THB 12.80 | +10.6% | 30.1M | 186 |
| 2025 | THB 10.81 | THB 12.31 | THB 9.12 | THB 11.57 | +7.1% | 19.1M | 242 |
| 2024 | THB 10.95 | THB 16.47 | THB 8.45 | THB 10.81 | -0.5% | 75.9M | 243 |
| 2023 | THB 11.96 | THB 15.70 | THB 9.79 | THB 10.86 | -7.2% | 63M | 243 |
| 2022 | THB 25.03 | THB 30.68 | THB 11.06 | THB 11.71 | -52.8% | 150.3M | 241 |
| 2021 | THB 22.20 | THB 28.26 | THB 18.97 | THB 24.82 | n/a | 363.9M | 123 |
SECURE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 12.80 | +2.4% |
| August 2026 | THB 12.50 | -12.6% |
| July 2026 | THB 14.30 | +14.4% |
| June 2026 | THB 12.50 | +0.8% |
| May 2026 | THB 12.40 | +6.9% |
| April 2026 | THB 11.60 | -1.7% |
| March 2026 | THB 11.80 | -3.5% |
| February 2026 | THB 12.22 | +7.3% |
| January 2026 | THB 11.39 | -1.6% |
| December 2025 | THB 11.57 | +3.3% |
| November 2025 | THB 11.20 | -6.2% |
| October 2025 | THB 11.94 | 0.0% |
About the SECURE data
Daily bars. 1,278 sessions from Jul 1, 2021 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 1, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SECURE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SEAFCO Seafco Public Company Limited
- SEAFCO-R Seafco Public Company Limited
- SEAOIL Sea Oil Public Company Limited
- SEAOIL-R Sea Oil Public Company Limited
- SECURE-R nForce Secure Public Company Limited
- SEI SEI Medical Public Company Limited
- SELIC Selic Corp Public Company Limited
- SELIC-R Selic Corp Public Company Limited
Common questions
SECURE share price history
