S.A.F. Special Steel PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	0.710	0.740	0.710	0.730	0.712	81,500
2024-04-19	0.720	0.730	0.700	0.710	0.693	206,100
2024-04-18	0.740	0.750	0.710	0.720	0.702	284,300
2024-04-17	0.730	0.750	0.720	0.740	0.722	190,200
2024-04-11	0.760	0.770	0.720	0.740	0.722	484,600
2024-04-10	0.760	0.760	0.740	0.750	0.732	316,200
2024-04-09	0.710	0.750	0.710	0.740	0.722	407,300
2024-04-05	0.730	0.750	0.710	0.720	0.702	253,900
2024-04-04	0.760	0.790	0.710	0.730	0.712	1,112,300
2024-04-03	0.820	0.830	0.780	0.780	0.761	908,700
2024-04-02	0.820	0.850	0.820	0.820	0.800	340,800
2024-04-01	0.860	0.870	0.820	0.820	0.800	763,600
2024-03-29	0.840	0.840	0.810	0.820	0.800	206,100
2024-03-28	0.820	0.840	0.820	0.820	0.800	107,700
2024-03-27	0.820	0.830	0.800	0.830	0.810	350,000
2024-03-26	0.900	0.900	0.790	0.810	0.790	1,188,400
2024-03-25	0.910	0.910	0.880	0.890	0.868	25,600
2024-03-22	0.920	0.920	0.900	0.900	0.878	87,200
2024-03-21	0.940	0.940	0.900	0.910	0.888	86,200
2024-03-20	0.910	0.950	0.890	0.910	0.888	242,600
2024-03-19	0.930	0.930	0.910	0.910	0.888	78,700
2024-03-18	0.950	0.970	0.910	0.930	0.907	387,900
2024-03-15	0.930	1.010	0.930	0.950	0.927	3,442,100
2024-03-14	0.900	0.950	0.900	0.930	0.907	782,800
2024-03-13	0.890	0.920	0.890	0.890	0.868	249,200
2024-03-12	0.860	0.900	0.860	0.880	0.859	155,100
2024-03-11	0.840	0.860	0.840	0.860	0.839	145,400
2024-03-08	0.850	0.850	0.840	0.850	0.829	34,800
2024-03-07	0.860	0.860	0.840	0.850	0.829	56,100
2024-03-06	0.850	0.860	0.840	0.850	0.820	30,800
2024-03-05	0.840	0.850	0.840	0.840	0.810	17,600
2024-03-04	0.830	0.840	0.800	0.830	0.800	49,700
2024-03-01	0.870	0.870	0.830	0.830	0.800	152,300
2024-02-29	0.860	0.870	0.840	0.860	0.829	134,500
2024-02-28	0.860	0.870	0.850	0.850	0.820	94,400
2024-02-27	0.890	0.890	0.850	0.860	0.829	222,400
2024-02-23	0.890	0.890	0.860	0.890	0.858	192,800
2024-02-22	0.890	0.900	0.870	0.890	0.858	113,800
2024-02-21	0.900	0.920	0.890	0.900	0.868	105,200
2024-02-20	0.900	0.900	0.870	0.900	0.868	171,600
2024-02-19	0.880	0.930	0.880	0.900	0.868	696,900
2024-02-16	0.950	0.960	0.940	0.940	0.906	44,600
2024-02-15	0.950	0.980	0.940	0.940	0.906	127,300
2024-02-14	0.980	0.990	0.950	0.950	0.916	205,000
2024-02-13	0.970	1.020	0.950	0.990	0.955	2,260,900
2024-02-12	0.940	0.950	0.900	0.950	0.916	526,500
2024-02-09	0.990	0.990	0.930	0.940	0.906	1,088,800
2024-02-08	1.020	1.020	0.980	0.980	0.945	171,800
2024-02-07	1.040	1.050	0.980	0.990	0.955	706,100
2024-02-06	1.030	1.040	1.030	1.040	1.003	64,100
2024-02-05	1.040	1.050	1.020	1.020	0.983	71,400
2024-02-02	1.010	1.050	1.010	1.030	0.993	394,100
2024-02-01	1.010	1.010	1.000	1.010	0.974	174,200
2024-01-31	1.030	1.030	1.010	1.010	0.974	393,000
2024-01-30	1.070	1.070	1.030	1.050	1.012	214,300
2024-01-29	1.040	1.070	1.040	1.050	1.012	198,000
2024-01-26	1.080	1.140	1.040	1.040	1.003	3,184,500
2024-01-25	1.050	1.080	1.020	1.080	1.041	455,900
2024-01-24	1.020	1.060	0.970	1.060	1.022	294,300
2024-01-23	1.030	1.060	1.000	1.020	0.983	1,226,900

← NewerPage 11 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.