S.A.F. Special Steel PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-19	0.670	0.680	0.640	0.640	0.624	107,100
2024-07-18	0.670	0.690	0.660	0.660	0.644	203,900
2024-07-17	0.670	0.680	0.650	0.680	0.663	129,400
2024-07-16	0.680	0.680	0.670	0.680	0.663	89,000
2024-07-15	0.700	0.700	0.680	0.680	0.663	116,300
2024-07-12	0.690	0.720	0.670	0.710	0.693	458,600
2024-07-11	0.690	0.690	0.680	0.690	0.673	98,100
2024-07-10	0.700	0.710	0.690	0.690	0.673	137,400
2024-07-09	0.700	0.700	0.690	0.700	0.683	134,200
2024-07-08	0.690	0.700	0.680	0.680	0.663	223,500
2024-07-05	0.680	0.700	0.670	0.690	0.673	141,500
2024-07-04	0.680	0.680	0.670	0.680	0.663	37,000
2024-07-03	0.680	0.680	0.650	0.670	0.654	53,400
2024-07-02	0.700	0.700	0.670	0.680	0.663	178,200
2024-07-01	0.700	0.700	0.670	0.670	0.654	150,900
2024-06-28	0.710	0.710	0.670	0.680	0.663	184,700
2024-06-27	0.660	0.690	0.650	0.670	0.654	166,900
2024-06-26	0.690	0.700	0.650	0.680	0.663	128,800
2024-06-25	0.650	0.680	0.650	0.680	0.663	78,000
2024-06-24	0.680	0.680	0.650	0.670	0.654	16,500
2024-06-21	0.630	0.660	0.630	0.660	0.644	22,400
2024-06-20	0.650	0.670	0.630	0.650	0.634	56,300
2024-06-19	0.670	0.670	0.650	0.670	0.654	130,800
2024-06-18	0.680	0.690	0.660	0.680	0.663	69,000
2024-06-17	0.670	0.700	0.650	0.660	0.644	194,700
2024-06-14	0.700	0.710	0.680	0.700	0.683	76,300
2024-06-13	0.690	0.690	0.670	0.690	0.673	28,200
2024-06-12	0.660	0.690	0.660	0.670	0.654	3,100
2024-06-11	0.650	0.710	0.650	0.700	0.683	14,500
2024-06-10	0.700	0.700	0.670	0.700	0.683	92,500
2024-06-07	0.680	0.700	0.650	0.700	0.683	87,200
2024-06-06	0.660	0.700	0.650	0.690	0.673	64,000
2024-06-05	0.700	0.700	0.650	0.670	0.654	200,800
2024-06-04	0.710	0.720	0.690	0.700	0.683	55,200
2024-05-31	0.710	0.720	0.690	0.710	0.693	82,200
2024-05-30	0.700	0.710	0.700	0.710	0.693	13,700
2024-05-29	0.710	0.710	0.690	0.700	0.683	48,900
2024-05-28	0.710	0.720	0.700	0.710	0.693	70,800
2024-05-27	0.710	0.720	0.700	0.710	0.693	69,500
2024-05-24	0.710	0.710	0.690	0.710	0.693	85,000
2024-05-23	0.720	0.720	0.690	0.710	0.693	209,100
2024-05-21	0.710	0.750	0.680	0.720	0.702	169,100
2024-05-20	0.720	0.730	0.700	0.720	0.702	80,100
2024-05-17	0.710	0.730	0.710	0.720	0.702	228,600
2024-05-16	0.740	0.740	0.710	0.710	0.693	31,700
2024-05-15	0.730	0.750	0.680	0.730	0.712	310,300
2024-05-14	0.720	0.730	0.720	0.730	0.712	17,600
2024-05-13	0.730	0.730	0.720	0.730	0.712	32,700
2024-05-10	0.730	0.750	0.720	0.740	0.722	105,000
2024-05-09	0.720	0.740	0.710	0.740	0.722	49,500
2024-05-08	0.750	0.750	0.700	0.730	0.712	128,600
2024-05-07	0.740	0.750	0.730	0.730	0.712	75,000
2024-05-03	0.750	0.750	0.730	0.750	0.732	117,100
2024-05-02	0.730	0.760	0.730	0.740	0.722	42,300
2024-04-30	0.740	0.770	0.740	0.750	0.732	198,600
2024-04-29	0.730	0.740	0.730	0.740	0.722	81,700
2024-04-26	0.740	0.740	0.730	0.740	0.722	94,000
2024-04-25	0.720	0.750	0.720	0.750	0.732	95,400
2024-04-24	0.750	0.750	0.720	0.720	0.702	85,000
2024-04-23	0.730	0.750	0.720	0.740	0.722	65,900

← NewerPage 10 of 16 · 906 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.