S.A.F. Special Steel PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	1.180	1.180	1.160	1.160	1.118	81,800
2023-07-24	1.200	1.200	1.170	1.170	1.128	41,900
2023-07-21	1.180	1.190	1.180	1.190	1.147	65,900
2023-07-20	1.200	1.200	1.170	1.170	1.128	72,700
2023-07-19	1.190	1.210	1.190	1.190	1.147	129,200
2023-07-18	1.200	1.210	1.190	1.190	1.147	105,000
2023-07-17	1.200	1.220	1.190	1.200	1.157	334,200
2023-07-14	1.180	1.190	1.160	1.180	1.138	137,800
2023-07-13	1.170	1.180	1.160	1.170	1.128	29,000
2023-07-12	1.170	1.190	1.160	1.160	1.118	111,700
2023-07-11	1.160	1.290	1.150	1.160	1.118	893,500
2023-07-10	1.180	1.190	1.120	1.160	1.118	277,800
2023-07-07	1.180	1.190	1.150	1.170	1.128	323,000
2023-07-06	1.200	1.200	1.150	1.190	1.147	114,700
2023-07-05	1.210	1.220	1.200	1.200	1.157	88,200
2023-07-04	1.180	1.220	1.180	1.190	1.147	138,800
2023-07-03	1.190	1.190	1.180	1.180	1.138	90,100
2023-06-30	1.200	1.210	1.190	1.190	1.147	305,000
2023-06-29	1.160	1.210	1.160	1.180	1.138	110,500
2023-06-28	1.210	1.210	1.150	1.160	1.118	407,700
2023-06-27	1.180	1.210	1.170	1.200	1.157	364,900
2023-06-26	1.360	1.360	1.150	1.170	1.128	1,845,700
2023-06-23	1.370	1.370	1.360	1.370	1.321	230,400
2023-06-22	1.370	1.380	1.360	1.370	1.321	271,700
2023-06-21	1.370	1.380	1.360	1.370	1.321	539,800
2023-06-20	1.410	1.410	1.360	1.370	1.321	831,400
2023-06-19	1.420	1.440	1.390	1.400	1.350	536,300
2023-06-16	1.440	1.450	1.430	1.440	1.388	289,800
2023-06-15	1.480	1.490	1.420	1.430	1.379	768,000
2023-06-14	1.510	1.520	1.480	1.480	1.427	1,050,400
2023-06-13	1.490	1.540	1.490	1.520	1.466	866,200
2023-06-12	1.520	1.520	1.490	1.500	1.446	393,200
2023-06-09	1.510	1.510	1.490	1.510	1.456	541,500
2023-06-08	1.500	1.530	1.500	1.510	1.456	458,900
2023-06-07	1.490	1.530	1.490	1.510	1.456	1,194,000
2023-06-06	1.530	1.530	1.480	1.480	1.427	721,900
2023-06-02	1.480	1.540	1.480	1.530	1.475	777,900
2023-06-01	1.510	1.590	1.500	1.500	1.446	7,201,600
2023-05-31	1.490	1.510	1.480	1.510	1.456	554,100
2023-05-30	1.530	1.550	1.490	1.510	1.456	1,786,900
2023-05-29	1.500	1.530	1.480	1.500	1.446	1,558,800
2023-05-26	1.540	1.570	1.480	1.490	1.437	1,681,900
2023-05-25	1.540	1.540	1.450	1.530	1.475	2,714,100
2023-05-24	1.420	1.480	1.390	1.470	1.417	1,090,300
2023-05-23	1.420	1.420	1.380	1.390	1.340	387,800
2023-05-22	1.400	1.410	1.360	1.370	1.321	411,500
2023-05-19	1.420	1.420	1.400	1.400	1.350	166,300
2023-05-18	1.440	1.440	1.400	1.400	1.350	193,400
2023-05-17	1.430	1.460	1.400	1.410	1.359	724,200
2023-05-16	1.380	1.430	1.370	1.430	1.379	698,400
2023-05-15	1.470	1.480	1.390	1.390	1.340	567,300
2023-05-12	1.450	1.470	1.430	1.440	1.388	331,500
2023-05-11	1.530	1.560	1.440	1.450	1.398	1,403,900
2023-05-10	1.510	1.530	1.490	1.520	1.466	839,200
2023-05-09	1.560	1.600	1.500	1.510	1.456	3,333,900
2023-05-08	1.520	1.560	1.470	1.550	1.494	2,115,100
2023-05-03	1.470	1.510	1.410	1.490	1.437	1,668,500
2023-05-02	1.390	1.520	1.390	1.480	1.427	3,212,300
2023-04-28	1.440	1.460	1.390	1.390	1.340	1,029,800
2023-04-27	1.480	1.480	1.420	1.430	1.379	559,900

← NewerPage 14 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.