S.A.F. Special Steel PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	1.440	1.490	1.410	1.480	1.427	1,021,900
2023-04-25	1.550	1.560	1.430	1.440	1.388	741,500
2023-04-24	1.590	1.590	1.520	1.550	1.494	538,000
2023-04-21	1.600	1.630	1.540	1.590	1.533	605,100
2023-04-20	1.700	1.710	1.570	1.590	1.533	1,149,900
2023-04-19	1.700	1.750	1.680	1.700	1.639	3,852,400
2023-04-18	1.700	1.710	1.670	1.690	1.629	710,300
2023-04-17	1.710	1.730	1.670	1.700	1.639	2,011,600
2023-04-12	1.670	1.740	1.660	1.690	1.629	1,244,800
2023-04-11	1.700	1.700	1.660	1.670	1.610	370,200
2023-04-10	1.680	1.710	1.670	1.670	1.610	771,900
2023-04-07	1.720	1.740	1.660	1.670	1.610	1,202,300
2023-04-05	1.850	1.850	1.710	1.710	1.649	5,293,600
2023-04-04	1.760	1.860	1.760	1.840	1.774	18,957,200
2023-04-03	1.780	1.800	1.740	1.760	1.697	2,042,100
2023-03-31	1.830	1.830	1.760	1.770	1.707	4,464,900
2023-03-30	1.880	1.890	1.820	1.820	1.755	6,331,800
2023-03-29	1.880	1.920	1.860	1.870	1.803	30,375,000
2023-03-28	1.810	1.930	1.770	1.850	1.784	40,879,100
2023-03-27	1.730	1.800	1.660	1.750	1.687	4,327,500
2023-03-24	1.750	1.850	1.710	1.730	1.668	17,527,400
2023-03-23	1.430	1.840	1.430	1.710	1.649	36,536,200
2023-03-22	1.470	1.470	1.440	1.440	1.388	387,600
2023-03-21	1.410	1.460	1.410	1.450	1.398	824,500
2023-03-20	1.430	1.430	1.400	1.420	1.369	417,000
2023-03-17	1.420	1.450	1.410	1.420	1.369	779,200
2023-03-16	1.500	1.500	1.390	1.400	1.350	1,456,000
2023-03-15	1.530	1.550	1.500	1.510	1.456	556,400
2023-03-14	1.580	1.610	1.460	1.500	1.446	911,900
2023-03-13	1.780	1.780	1.580	1.580	1.523	2,482,900
2023-03-10	1.830	1.830	1.780	1.780	1.716	481,000
2023-03-09	1.820	1.850	1.820	1.820	1.755	343,600
2023-03-08	1.830	1.840	1.820	1.830	1.764	278,300
2023-03-07	1.850	1.860	1.830	1.840	1.740	438,900
2023-03-03	1.850	1.880	1.840	1.840	1.740	940,700
2023-03-02	1.830	1.910	1.820	1.840	1.740	2,314,600
2023-03-01	1.840	1.870	1.820	1.820	1.721	1,021,600
2023-02-28	1.890	1.910	1.840	1.840	1.740	1,181,900
2023-02-27	1.920	1.940	1.890	1.890	1.788	944,800
2023-02-24	1.960	1.960	1.920	1.920	1.816	893,000
2023-02-23	1.920	1.990	1.920	1.950	1.844	2,250,800
2023-02-22	1.950	1.950	1.910	1.910	1.807	889,800
2023-02-21	1.940	1.950	1.910	1.950	1.844	1,554,100
2023-02-20	1.940	1.940	1.890	1.930	1.825	1,796,400
2023-02-17	1.980	1.980	1.910	1.930	1.825	1,262,200
2023-02-16	1.950	2.040	1.950	1.970	1.863	1,597,900
2023-02-15	2.140	2.160	1.940	1.940	1.835	5,915,500
2023-02-14	2.320	2.320	2.120	2.140	2.024	3,385,900
2023-02-13	2.340	2.340	2.300	2.300	2.175	1,849,700
2023-02-10	2.300	2.320	2.280	2.300	2.175	1,990,200
2023-02-09	2.360	2.400	2.260	2.320	2.194	5,753,000
2023-02-08	2.440	2.520	2.340	2.360	2.232	21,360,800
2023-02-07	2.360	2.500	2.340	2.440	2.308	17,620,200
2023-02-06	2.340	2.360	2.320	2.340	2.213	2,489,200
2023-02-03	2.320	2.400	2.320	2.340	2.213	7,405,100
2023-02-02	2.360	2.380	2.320	2.320	2.194	2,856,000
2023-02-01	2.360	2.440	2.340	2.360	2.232	7,790,900
2023-01-31	2.360	2.420	2.340	2.340	2.213	6,169,100
2023-01-30	2.360	2.420	2.340	2.360	2.232	9,836,200
2023-01-27	2.280	2.500	2.260	2.360	2.232	31,285,800

← NewerPage 15 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.