S.A.F. Special Steel PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.440	0.440	0.410	0.410	0.410	894,101
2026-07-20	0.420	0.450	0.420	0.420	0.420	1,676,196
2026-07-17	0.410	0.430	0.390	0.410	0.410	863,454
2026-07-16	0.430	0.430	0.400	0.410	0.410	515,100
2026-07-15	0.410	0.430	0.410	0.410	0.410	293,300
2026-07-14	0.430	0.430	0.410	0.410	0.410	265,700
2026-07-13	0.410	0.430	0.410	0.420	0.420	242,900
2026-07-10	0.410	0.440	0.410	0.410	0.410	552,000
2026-07-09	0.410	0.430	0.400	0.420	0.420	610,800
2026-07-08	0.430	0.480	0.410	0.410	0.410	5,916,503
2026-07-07	0.420	0.430	0.400	0.400	0.400	1,227,745
2026-07-06	0.370	0.480	0.370	0.420	0.420	8,170,220
2026-07-03	0.380	0.420	0.370	0.380	0.380	1,282,302
2026-07-02	0.420	0.420	0.380	0.390	0.390	1,271,200
2026-07-01	0.360	0.460	0.360	0.420	0.420	6,477,911
2026-06-30	0.360	0.380	0.360	0.360	0.360	30,900
2026-06-29	0.340	0.380	0.340	0.370	0.370	105,001
2026-06-26	0.360	0.370	0.340	0.340	0.340	57,801
2026-06-25	0.360	0.390	0.350	0.370	0.370	187,000
2026-06-24	0.360	0.370	0.350	0.360	0.360	89,100
2026-06-23	0.350	0.400	0.340	0.370	0.370	986,000
2026-06-22	0.370	0.370	0.340	0.350	0.350	769,500
2026-06-19	0.320	0.400	0.320	0.390	0.390	2,867,414
2026-06-18	0.330	0.330	0.310	0.310	0.310	184,300
2026-06-17	0.320	0.340	0.310	0.340	0.340	28,300
2026-06-16	0.320	0.340	0.320	0.320	0.320	28,900
2026-06-15	0.310	0.330	0.310	0.330	0.330	24,802
2026-06-12	0.310	0.320	0.310	0.320	0.320	11,200
2026-06-11	0.330	0.330	0.330	0.330	0.330	400
2026-06-10	0.300	0.330	0.300	0.330	0.330	30,910
2026-06-09	0.320	0.340	0.320	0.320	0.320	27,200
2026-06-08	0.320	0.330	0.290	0.320	0.320	99,500
2026-06-05	0.330	0.340	0.320	0.320	0.320	7,300
2026-06-04	0.310	0.360	0.310	0.340	0.340	34,500
2026-06-02	0.320	0.340	0.310	0.340	0.340	19,700
2026-05-29	0.330	0.340	0.330	0.330	0.330	23,400
2026-05-28	0.330	0.330	0.320	0.320	0.320	128,200
2026-05-27	0.330	0.350	0.330	0.340	0.340	42,800
2026-05-26	0.310	0.360	0.310	0.340	0.340	231,400
2026-05-25	0.310	0.330	0.300	0.310	0.310	406,500
2026-05-22	0.310	0.310	0.300	0.310	0.310	28,200
2026-05-21	0.300	0.310	0.300	0.310	0.310	29,200
2026-05-20	0.300	0.310	0.300	0.310	0.310	5,900
2026-05-19	0.290	0.310	0.290	0.310	0.310	29,136
2026-05-18	0.300	0.310	0.290	0.290	0.290	69,015
2026-05-15	0.300	0.310	0.300	0.300	0.300	30,400
2026-05-14	0.300	0.310	0.290	0.310	0.310	61,500
2026-05-13	0.310	0.310	0.300	0.310	0.310	29,100
2026-05-12	0.320	0.320	0.300	0.310	0.310	109,200
2026-05-11	0.340	0.340	0.330	0.330	0.330	15,400
2026-05-08	0.340	0.340	0.340	0.340	0.340	52,300
2026-05-07	0.340	0.340	0.330	0.340	0.340	2,204
2026-05-06	0.320	0.330	0.300	0.330	0.330	176,800
2026-05-05	0.320	0.320	0.320	0.320	0.320	25,500
2026-04-30	0.320	0.320	0.310	0.310	0.310	8,900
2026-04-29	0.310	0.320	0.310	0.320	0.320	42,000
2026-04-28	0.310	0.320	0.310	0.310	0.310	47,510
2026-04-27	0.310	0.310	0.310	0.310	0.310	8,100
2026-04-24	0.320	0.320	0.300	0.300	0.300	170,400
2026-04-23	0.320	0.330	0.320	0.330	0.330	2,000

← NewerPage 2 of 4 · 238 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.