S.A.F. Special Steel PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.360	0.390	0.360	0.390	0.390	43,601
2026-01-20	0.380	0.380	0.370	0.370	0.370	1,000
2026-01-19	0.360	0.370	0.360	0.370	0.370	96,800
2026-01-16	0.370	0.380	0.350	0.370	0.370	32,111
2026-01-15	0.380	0.390	0.370	0.370	0.370	18,100
2026-01-14	0.380	0.380	0.370	0.370	0.370	16,100
2026-01-13	0.370	0.380	0.370	0.370	0.370	84,500
2026-01-12	0.380	0.400	0.380	0.400	0.400	88,320
2026-01-09	0.410	0.410	0.370	0.380	0.380	45,211
2026-01-08	0.360	0.410	0.360	0.390	0.390	649,310
2026-01-07	0.360	0.380	0.360	0.370	0.370	93,600
2026-01-06	0.380	0.400	0.380	0.380	0.380	638,200
2026-01-05	0.360	0.360	0.360	0.360	0.360	7,400
2025-12-30	0.360	0.370	0.360	0.360	0.360	10,200
2025-12-29	0.350	0.370	0.350	0.370	0.370	1,600
2025-12-26	0.370	0.370	0.370	0.370	0.370	100
2025-12-23	0.370	0.370	0.370	0.370	0.370	5,100
2025-12-22	0.380	0.380	0.340	0.360	0.360	44,400
2025-12-19	0.350	0.360	0.340	0.350	0.350	54,500
2025-12-18	0.350	0.370	0.350	0.360	0.360	58,700
2025-12-17	0.340	0.370	0.320	0.370	0.370	189,700
2025-12-16	0.370	0.370	0.370	0.370	0.370	5,100
2025-12-15	0.390	0.390	0.330	0.370	0.370	33,200
2025-12-12	0.390	0.390	0.380	0.390	0.390	2,101
2025-12-09	0.370	0.370	0.350	0.360	0.360	71,600
2025-12-08	0.400	0.400	0.370	0.370	0.370	11,911
2025-12-04	0.380	0.390	0.380	0.390	0.390	81,500
2025-12-03	0.360	0.370	0.360	0.370	0.370	33,506
2025-12-02	0.360	0.370	0.330	0.350	0.350	233,202
2025-12-01	0.380	0.380	0.370	0.380	0.380	3,500
2025-11-28	0.370	0.380	0.370	0.380	0.380	5,800
2025-11-27	0.380	0.380	0.350	0.350	0.350	27,010
2025-11-26	0.390	0.390	0.370	0.370	0.370	28,400
2025-11-25	0.390	0.390	0.370	0.390	0.390	32,100
2025-11-24	0.330	0.380	0.320	0.370	0.370	58,200
2025-11-21	0.350	0.380	0.350	0.370	0.370	23,800
2025-11-20	0.390	0.390	0.370	0.370	0.370	25,000
2025-11-19	0.350	0.350	0.350	0.350	0.350	18,700
2025-11-18	0.360	0.360	0.340	0.360	0.360	12,600
2025-11-17	0.340	0.350	0.340	0.350	0.350	4,029
2025-11-14	0.370	0.370	0.340	0.350	0.350	10,600
2025-11-13	0.380	0.380	0.380	0.380	0.380	4,600
2025-11-12	0.350	0.390	0.350	0.390	0.390	58,500
2025-11-11	0.380	0.390	0.350	0.350	0.350	14,810
2025-11-10	0.380	0.390	0.360	0.380	0.380	1,800
2025-11-07	0.360	0.360	0.340	0.360	0.360	107,000
2025-11-06	0.340	0.360	0.340	0.360	0.360	4,500
2025-11-05	0.360	0.360	0.360	0.360	0.360	100
2025-11-04	0.340	0.360	0.340	0.350	0.350	6,701
2025-11-03	0.370	0.370	0.340	0.360	0.360	249,900
2025-10-31	0.340	0.360	0.340	0.360	0.360	322,001
2025-10-30	0.360	0.370	0.350	0.370	0.370	119,513
2025-10-29	0.380	0.380	0.350	0.360	0.360	222,511
2025-10-28	0.380	0.390	0.360	0.360	0.360	56,600
2025-10-27	0.380	0.380	0.370	0.370	0.370	23,900
2025-10-24	0.360	0.380	0.360	0.380	0.380	32,110
2025-10-22	0.380	0.380	0.360	0.360	0.360	86,101
2025-10-21	0.390	0.390	0.370	0.390	0.390	3,701
2025-10-20	0.380	0.390	0.370	0.390	0.390	4,201
2025-10-17	0.380	0.380	0.370	0.370	0.370	6,050

← NewerPage 4 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.