SET · SECURE-R · stock
nForce Secure Public Company Limited (SECURE-R) stock price history
Every SET trading session of nForce Secure Public Company Limited from Jul 7, 2022 to Nov 13, 2026: 1,058 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-R adjusted close, 2022 to 2026
- THB 16.24
- All time high, 2022
- THB 13.60
- 52 week high, THB 11.27 low
- 1,058
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
SECURE-R key facts
- nForce Secure Public Company Limited (SECURE-R) closed at THB 12.50 on Nov 13, 2026 on SET.
- SECURE-R's all time high close is THB 16.24, set on Aug 31, 2022; its all time low close is THB 9.39 on Jul 2, 2025.
- SECURE-R's 52 week range is THB 11.27 to THB 13.60.
- SECURE-R returned +4.4% over the year to Nov 13, 2026.
- Since Jul 7, 2022 SECURE-R returned -6%, -1.5% a year compounded.
- SECURE-R's deepest drawdown was -42.2% from Aug 31, 2022 to Jul 2, 2025.
- DataCedar holds 1,058 daily sessions of SECURE-R history from Jul 7, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SECURE-R price chart, 2022 to 2026
SECURE-R returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.6% |
| 3 months | +6.8% |
| 6 months | +6.8% |
| Year to date | +4.4% |
| 1 year | +4.4% |
| 3 years | +14.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 7, 2022 | -6.2% |
| Compound annual growth, 4.4 years | -1.5% |
SECURE-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 16.24 on Aug 31, 2022
- All time low close
- THB 9.39 on Jul 2, 2025
- 52 week high
- THB 13.60 on Nov 11, 2026
- 52 week low
- THB 11.27 on Mar 5, 2026
- Deepest drawdown
- -42.2% from Aug 31, 2022 to Jul 2, 2025, not yet recovered
- Best single session
- +14.9% on Feb 24, 2023
- Worst single session
- -12.1% on Jul 1, 2025
- Volatility, 1 year annualised
- 20.1%
- Sessions closing higher, 1 year
- 9%
- Best calendar year
- 2025, +13%
- Worst calendar year
- 2023, -8%
SECURE-R 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. 2022 starts on Jul 7, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 11.97 | THB 13.60 | THB 11.27 | THB 12.50 | +4.4% | 899.2K | 213 |
| 2025 | THB 10.62 | THB 12.10 | THB 9.33 | THB 11.97 | +12.8% | 210.1K | 242 |
| 2024 | THB 10.93 | THB 11.49 | THB 10.27 | THB 10.62 | -2.9% | 153.6K | 243 |
| 2023 | THB 11.86 | THB 15.68 | THB 10.93 | THB 10.93 | -7.8% | 1.9M | 243 |
| 2022 | THB 13.32 | THB 16.73 | THB 11.21 | THB 11.86 | n/a | 2.1M | 117 |
SECURE-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 12.50 | -1.6% |
| October 2026 | THB 12.70 | -0.8% |
| September 2026 | THB 12.80 | +2.4% |
| August 2026 | THB 12.50 | +6.8% |
| July 2026 | THB 11.70 | 0.0% |
| June 2026 | THB 11.70 | 0.0% |
| May 2026 | THB 11.70 | 0.0% |
| April 2026 | THB 11.70 | 0.0% |
| March 2026 | THB 11.70 | -3.9% |
| February 2026 | THB 12.17 | +3.7% |
| January 2026 | THB 11.74 | -1.9% |
| December 2025 | THB 11.97 | 0.0% |
About the SECURE-R data
Daily bars. 1,058 sessions from Jul 7, 2022 to Nov 13, 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 Nov 13, 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 7, 2022, 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/set%3ASECURE-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SEAFCO-R Seafco Public Company Limited
- SEAOIL Sea Oil Public Company Limited
- SEAOIL-R Sea Oil Public Company Limited
- SECURE nForce Secure Public Company Limited
- SEI SEI Medical Public Company Limited
- SELIC Selic Corp Public Company Limited
- SELIC-R Selic Corp Public Company Limited
- SENA Sena Development Public Company Limited
Common questions
SECURE-R share price history
