S.A.F. Special Steel PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	0.870	0.870	0.800	0.840	0.810	252,800
2023-10-20	0.880	0.910	0.860	0.870	0.839	617,700
2023-10-19	0.960	0.960	0.940	0.950	0.916	18,000
2023-10-18	0.950	1.000	0.940	0.950	0.916	105,600
2023-10-17	0.950	0.960	0.940	0.960	0.926	46,700
2023-10-16	0.960	0.990	0.940	0.950	0.916	366,400
2023-10-12	1.000	1.000	0.970	0.980	0.945	86,900
2023-10-11	0.990	0.990	0.980	0.990	0.955	175,500
2023-10-10	1.000	1.000	0.930	0.990	0.955	222,100
2023-10-09	1.000	1.010	0.910	1.010	0.974	541,400
2023-10-06	1.020	1.030	1.000	1.000	0.964	151,800
2023-10-05	1.030	1.030	1.010	1.020	0.983	65,200
2023-10-04	1.040	1.040	1.020	1.020	0.983	306,500
2023-10-03	1.050	1.070	1.020	1.050	1.012	183,400
2023-10-02	1.070	1.080	1.050	1.060	1.022	131,900
2023-09-29	1.100	1.100	1.070	1.070	1.032	148,200
2023-09-28	1.080	1.110	1.080	1.100	1.061	29,200
2023-09-27	1.070	1.100	1.050	1.080	1.041	223,100
2023-09-26	1.100	1.110	1.070	1.070	1.032	162,400
2023-09-25	1.130	1.130	1.100	1.100	1.061	168,900
2023-09-22	1.120	1.130	1.100	1.130	1.090	95,500
2023-09-21	1.120	1.130	1.100	1.120	1.080	56,000
2023-09-20	1.120	1.120	1.100	1.100	1.061	143,400
2023-09-19	1.110	1.130	1.110	1.120	1.080	115,700
2023-09-18	1.150	1.160	1.120	1.120	1.080	120,800
2023-09-15	1.150	1.170	1.150	1.160	1.118	105,800
2023-09-14	1.160	1.170	1.150	1.160	1.118	87,600
2023-09-13	1.190	1.190	1.170	1.170	1.128	140,100
2023-09-12	1.200	1.210	1.180	1.180	1.138	132,000
2023-09-11	1.200	1.220	1.180	1.190	1.147	180,600
2023-09-08	1.220	1.230	1.180	1.220	1.176	141,600
2023-09-07	1.220	1.230	1.210	1.220	1.176	51,400
2023-09-06	1.230	1.250	1.220	1.220	1.176	287,100
2023-09-05	1.210	1.300	1.200	1.230	1.186	1,410,200
2023-09-04	1.250	1.250	1.200	1.200	1.157	238,200
2023-09-01	1.230	1.230	1.200	1.200	1.157	137,700
2023-08-31	1.200	1.230	1.200	1.200	1.157	97,400
2023-08-30	1.230	1.230	1.200	1.200	1.157	259,000
2023-08-29	1.220	1.240	1.220	1.230	1.186	86,600
2023-08-28	1.250	1.250	1.220	1.230	1.186	191,400
2023-08-25	1.220	1.250	1.220	1.250	1.205	176,000
2023-08-24	1.250	1.300	1.200	1.230	1.186	1,769,900
2023-08-23	1.100	1.150	1.100	1.150	1.109	282,500
2023-08-22	1.090	1.100	1.090	1.100	1.061	134,900
2023-08-21	1.090	1.090	1.080	1.080	1.041	202,900
2023-08-18	1.080	1.120	1.080	1.080	1.041	224,300
2023-08-17	1.040	1.080	1.040	1.080	1.041	114,400
2023-08-16	1.070	1.080	1.050	1.060	1.022	57,800
2023-08-15	1.080	1.130	1.070	1.070	1.032	213,400
2023-08-11	1.110	1.130	1.080	1.090	1.051	222,200
2023-08-10	1.110	1.140	1.100	1.120	1.080	262,600
2023-08-09	1.110	1.120	1.090	1.090	1.051	201,500
2023-08-08	1.120	1.170	1.110	1.110	1.070	729,000
2023-08-07	1.130	1.170	1.090	1.100	1.061	270,300
2023-08-04	1.130	1.130	1.100	1.130	1.090	16,100
2023-08-03	1.150	1.150	1.120	1.120	1.080	123,800
2023-08-02	1.130	1.140	1.100	1.120	1.080	267,300
2023-07-31	1.130	1.150	1.130	1.130	1.090	128,500
2023-07-27	1.090	1.130	1.090	1.130	1.090	196,600
2023-07-26	1.170	1.170	0.940	1.090	1.051	442,900

← NewerPage 13 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.