S.A.F. Special Steel PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	1.070	1.090	1.040	1.060	1.022	746,900
2024-01-19	1.080	1.110	1.050	1.060	1.022	457,000
2024-01-18	1.050	1.100	1.050	1.080	1.041	805,900
2024-01-17	1.120	1.120	1.050	1.050	1.012	883,100
2024-01-16	1.120	1.130	1.110	1.110	1.070	882,100
2024-01-15	1.110	1.190	1.100	1.110	1.070	4,548,300
2024-01-12	1.080	1.220	1.080	1.100	1.061	11,371,200
2024-01-11	1.130	1.230	1.080	1.080	1.041	22,215,400
2024-01-10	1.130	1.180	1.090	1.130	1.090	6,795,500
2024-01-09	0.970	1.260	0.970	1.120	1.080	40,956,100
2024-01-08	1.010	1.010	0.960	0.970	0.935	578,200
2024-01-05	0.890	1.110	0.890	1.010	0.974	13,649,700
2024-01-04	0.880	0.890	0.870	0.890	0.858	231,700
2024-01-03	0.890	0.890	0.860	0.870	0.839	341,700
2024-01-02	0.890	0.900	0.860	0.870	0.839	283,900
2023-12-28	0.860	0.890	0.860	0.890	0.858	143,200
2023-12-27	0.880	0.900	0.870	0.870	0.839	307,700
2023-12-26	0.880	0.950	0.860	0.890	0.858	4,001,900
2023-12-25	0.860	0.870	0.850	0.860	0.829	47,900
2023-12-22	0.880	0.880	0.850	0.860	0.829	25,900
2023-12-21	0.840	0.860	0.840	0.840	0.810	38,200
2023-12-20	0.860	0.860	0.840	0.840	0.810	28,400
2023-12-19	0.850	0.850	0.820	0.820	0.791	124,800
2023-12-18	0.820	0.860	0.820	0.840	0.810	60,300
2023-12-15	0.850	0.860	0.850	0.850	0.820	34,700
2023-12-14	0.840	0.850	0.830	0.850	0.820	61,000
2023-12-13	0.850	0.850	0.830	0.840	0.810	15,700
2023-12-12	0.850	0.850	0.830	0.830	0.800	35,500
2023-12-08	0.880	0.880	0.850	0.850	0.820	30,200
2023-12-07	0.850	0.890	0.850	0.880	0.848	69,700
2023-12-06	0.840	0.860	0.810	0.850	0.820	204,900
2023-12-04	0.870	0.870	0.810	0.810	0.781	45,000
2023-12-01	0.880	0.900	0.880	0.880	0.848	183,500
2023-11-30	0.850	0.890	0.850	0.880	0.848	26,200
2023-11-29	0.890	0.890	0.870	0.870	0.839	22,500
2023-11-28	0.910	0.910	0.870	0.890	0.858	20,400
2023-11-27	0.880	0.880	0.870	0.870	0.839	23,400
2023-11-24	0.870	0.900	0.870	0.880	0.848	31,800
2023-11-23	0.910	0.910	0.880	0.900	0.868	46,800
2023-11-22	0.910	0.910	0.870	0.900	0.868	128,100
2023-11-21	0.880	0.910	0.860	0.910	0.877	132,900
2023-11-20	0.910	0.910	0.880	0.880	0.848	15,100
2023-11-17	0.860	0.910	0.860	0.880	0.848	174,100
2023-11-16	0.890	0.890	0.870	0.880	0.848	71,000
2023-11-15	0.850	0.890	0.830	0.880	0.848	216,500
2023-11-14	0.870	0.880	0.850	0.860	0.829	141,900
2023-11-13	0.850	0.900	0.810	0.870	0.839	462,600
2023-11-10	0.850	0.890	0.820	0.860	0.829	311,700
2023-11-09	0.900	0.900	0.810	0.850	0.820	329,500
2023-11-08	0.920	0.990	0.860	0.860	0.829	3,116,800
2023-11-07	0.900	0.910	0.880	0.890	0.858	32,100
2023-11-06	0.900	0.910	0.880	0.880	0.848	122,100
2023-11-03	0.890	0.890	0.870	0.880	0.848	27,800
2023-11-02	0.870	0.870	0.830	0.850	0.820	13,000
2023-11-01	0.840	0.880	0.800	0.830	0.800	215,600
2023-10-31	0.910	0.910	0.840	0.840	0.810	156,400
2023-10-30	0.820	0.900	0.810	0.900	0.868	359,000
2023-10-27	0.820	0.830	0.790	0.820	0.791	185,400
2023-10-26	0.870	0.930	0.800	0.800	0.771	416,700
2023-10-25	0.870	0.910	0.850	0.860	0.829	152,900

← NewerPage 12 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.