S.A.F. Special Steel PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.330	0.330	0.320	0.330	0.330	21,376
2026-04-21	0.320	0.330	0.320	0.330	0.330	10,800
2026-04-20	0.330	0.340	0.320	0.320	0.320	5,900
2026-04-16	0.330	0.340	0.320	0.340	0.340	114,607
2026-04-10	0.330	0.330	0.320	0.320	0.320	11,701
2026-04-09	0.310	0.330	0.310	0.330	0.330	37,300
2026-04-08	0.320	0.320	0.310	0.320	0.320	55,600
2026-04-07	0.310	0.320	0.300	0.320	0.320	58,200
2026-04-03	0.320	0.330	0.320	0.320	0.320	2,813
2026-04-02	0.320	0.320	0.320	0.320	0.320	26,701
2026-04-01	0.320	0.330	0.310	0.330	0.330	115,000
2026-03-31	0.310	0.310	0.300	0.310	0.310	297,001
2026-03-30	0.310	0.320	0.310	0.310	0.310	30,600
2026-03-27	0.310	0.320	0.310	0.310	0.310	8,800
2026-03-26	0.310	0.330	0.310	0.320	0.320	11,300
2026-03-25	0.320	0.330	0.310	0.310	0.310	106,800
2026-03-24	0.330	0.330	0.320	0.320	0.320	1,200
2026-03-23	0.310	0.330	0.310	0.330	0.330	30,100
2026-03-20	0.320	0.330	0.310	0.320	0.320	51,732
2026-03-19	0.320	0.320	0.300	0.320	0.320	220,400
2026-03-18	0.320	0.330	0.310	0.320	0.320	65,935
2026-03-17	0.330	0.330	0.310	0.320	0.320	42,500
2026-03-16	0.320	0.330	0.310	0.320	0.320	39,400
2026-03-13	0.310	0.330	0.310	0.330	0.330	110,600
2026-03-12	0.320	0.330	0.310	0.320	0.320	77,003
2026-03-11	0.330	0.340	0.320	0.320	0.320	8,010
2026-03-10	0.320	0.340	0.310	0.330	0.330	142,500
2026-03-09	0.330	0.340	0.320	0.330	0.330	34,901
2026-03-06	0.330	0.340	0.330	0.340	0.340	1,500
2026-03-05	0.340	0.340	0.320	0.330	0.330	133,201
2026-03-04	0.330	0.340	0.320	0.330	0.330	45,002
2026-03-02	0.340	0.340	0.330	0.340	0.340	11,001
2026-02-27	0.340	0.340	0.330	0.340	0.340	23,600
2026-02-26	0.350	0.350	0.330	0.350	0.350	24,002
2026-02-25	0.340	0.350	0.330	0.350	0.350	131,400
2026-02-24	0.340	0.350	0.340	0.350	0.350	4,000
2026-02-23	0.340	0.340	0.320	0.340	0.340	126,700
2026-02-20	0.360	0.360	0.350	0.350	0.350	23,100
2026-02-19	0.330	0.360	0.330	0.350	0.350	53,600
2026-02-18	0.350	0.360	0.350	0.360	0.360	44,801
2026-02-17	0.340	0.360	0.340	0.350	0.350	61,000
2026-02-16	0.340	0.350	0.340	0.350	0.350	53,166
2026-02-13	0.340	0.350	0.340	0.340	0.340	14,912
2026-02-12	0.340	0.350	0.330	0.330	0.330	141,801
2026-02-11	0.360	0.360	0.320	0.330	0.330	540,302
2026-02-10	0.370	0.370	0.330	0.370	0.370	80,400
2026-02-09	0.350	0.370	0.350	0.360	0.360	9,800
2026-02-06	0.350	0.360	0.350	0.360	0.360	75,400
2026-02-05	0.370	0.380	0.350	0.350	0.350	168,700
2026-02-04	0.360	0.360	0.360	0.360	0.360	10,200
2026-02-03	0.370	0.370	0.350	0.370	0.370	13,800
2026-02-02	0.370	0.380	0.350	0.370	0.370	42,600
2026-01-30	0.370	0.390	0.370	0.380	0.380	8,000
2026-01-29	0.370	0.370	0.360	0.360	0.360	35,500
2026-01-28	0.360	0.380	0.360	0.370	0.370	13,201
2026-01-27	0.370	0.380	0.370	0.380	0.380	125,200
2026-01-26	0.370	0.370	0.370	0.370	0.370	46,700
2026-01-23	0.390	0.390	0.380	0.380	0.380	300
2026-01-22	0.390	0.390	0.380	0.380	0.380	6,600
2026-01-21	0.360	0.390	0.360	0.390	0.390	43,601

← NewerPage 3 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.