S.A.F. Special Steel PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.380	0.380	0.360	0.380	0.380	62,405
2026-10-19	0.380	0.390	0.360	0.380	0.380	60,450
2026-10-15	0.380	0.390	0.380	0.380	0.380	501
2026-10-14	0.380	0.390	0.380	0.380	0.380	29,610
2026-10-12	0.400	0.410	0.390	0.390	0.390	68,100
2026-10-09	0.400	0.400	0.390	0.400	0.400	132,900
2026-10-08	0.380	0.390	0.370	0.390	0.390	8,200
2026-10-07	0.390	0.400	0.390	0.400	0.400	7,500
2026-10-06	0.390	0.400	0.390	0.400	0.400	42,200
2026-10-05	0.370	0.400	0.370	0.380	0.380	12,410
2026-10-02	0.390	0.390	0.390	0.390	0.390	1,200
2026-10-01	0.360	0.400	0.360	0.400	0.400	256,500
2026-09-30	0.390	0.400	0.350	0.400	0.400	24,300
2026-09-29	0.400	0.410	0.390	0.400	0.400	121,900
2026-09-28	0.420	0.420	0.390	0.400	0.400	23,200
2026-09-25	0.400	0.400	0.400	0.400	0.400	23,600
2026-09-24	0.410	0.410	0.390	0.400	0.400	18,602
2026-09-23	0.390	0.430	0.380	0.400	0.400	629,600
2026-09-22	0.390	0.400	0.390	0.390	0.390	26,900
2026-09-21	0.390	0.400	0.390	0.400	0.400	133,899
2026-09-18	0.390	0.400	0.390	0.390	0.390	56,800
2026-09-17	0.390	0.400	0.390	0.400	0.400	18,400
2026-09-16	0.390	0.400	0.390	0.390	0.390	97,810
2026-09-15	0.390	0.400	0.390	0.400	0.400	33,200
2026-09-14	0.400	0.400	0.390	0.400	0.400	125,510
2026-09-11	0.390	0.410	0.390	0.410	0.410	52,400
2026-09-10	0.400	0.410	0.390	0.400	0.400	151,000
2026-09-09	0.410	0.420	0.400	0.400	0.400	483,221
2026-09-08	0.410	0.410	0.390	0.410	0.410	70,500
2026-09-07	0.410	0.410	0.390	0.410	0.410	109,200
2026-09-04	0.410	0.420	0.390	0.410	0.410	365,600
2026-09-03	0.410	0.420	0.400	0.400	0.400	977,600
2026-09-02	0.420	0.440	0.400	0.400	0.400	1,721,912
2026-09-01	0.420	0.440	0.410	0.410	0.410	908,900
2026-08-31	0.390	0.450	0.390	0.420	0.420	2,940,812
2026-08-28	0.390	0.410	0.380	0.380	0.380	448,000
2026-08-27	0.400	0.420	0.390	0.390	0.390	2,178,800
2026-08-26	0.420	0.420	0.390	0.400	0.400	580,700
2026-08-25	0.400	0.420	0.400	0.420	0.420	237,700
2026-08-24	0.400	0.420	0.390	0.400	0.400	165,600
2026-08-21	0.400	0.400	0.390	0.390	0.390	617,800
2026-08-20	0.410	0.430	0.390	0.400	0.400	431,000
2026-08-19	0.400	0.420	0.390	0.410	0.410	354,200
2026-08-18	0.370	0.400	0.370	0.400	0.400	339,000
2026-08-17	0.380	0.390	0.360	0.380	0.380	306,300
2026-08-14	0.390	0.390	0.370	0.380	0.380	259,300
2026-08-13	0.400	0.410	0.400	0.400	0.400	63,300
2026-08-11	0.420	0.420	0.390	0.390	0.390	214,100
2026-08-10	0.400	0.420	0.390	0.420	0.420	207,901
2026-08-07	0.400	0.400	0.380	0.400	0.400	22,200
2026-08-06	0.400	0.400	0.390	0.400	0.400	15,200
2026-08-05	0.410	0.410	0.390	0.400	0.400	438,800
2026-08-04	0.400	0.400	0.390	0.400	0.400	214,500
2026-08-03	0.400	0.410	0.400	0.410	0.410	14,100
2026-07-31	0.410	0.410	0.400	0.410	0.410	13,400
2026-07-30	0.400	0.410	0.390	0.390	0.390	371,800
2026-07-27	0.410	0.420	0.400	0.400	0.400	165,901
2026-07-24	0.410	0.420	0.410	0.410	0.410	264,800
2026-07-23	0.420	0.430	0.410	0.410	0.410	507,700
2026-07-22	0.420	0.430	0.410	0.420	0.420	413,200

Page 1 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-26	0.0100 THB
2024-03-07	0.0100 THB
2023-03-08	0.0350 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.