S.A.F. Special Steel PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-15	0.370	0.390	0.370	0.390	0.390	28,301
2025-10-14	0.390	0.400	0.390	0.390	0.390	25,300
2025-10-10	0.390	0.400	0.380	0.400	0.400	16,400
2025-10-09	0.400	0.400	0.370	0.400	0.400	149,300
2025-10-08	0.390	0.400	0.380	0.400	0.400	23,300
2025-10-07	0.400	0.410	0.390	0.390	0.390	41,401
2025-10-06	0.400	0.400	0.390	0.400	0.400	2,000
2025-10-03	0.390	0.400	0.380	0.400	0.400	86,300
2025-10-02	0.400	0.400	0.400	0.400	0.400	200
2025-10-01	0.390	0.400	0.380	0.390	0.390	27,900
2025-09-30	0.400	0.450	0.380	0.380	0.380	291,104
2025-09-29	0.420	0.420	0.380	0.390	0.390	139,400
2025-09-26	0.400	0.410	0.400	0.410	0.410	18,802
2025-09-25	0.400	0.400	0.390	0.400	0.400	29,900
2025-09-24	0.390	0.420	0.390	0.390	0.390	26,418
2025-09-23	0.420	0.420	0.390	0.390	0.390	57,210
2025-09-22	0.420	0.420	0.400	0.400	0.400	42,803
2025-09-19	0.420	0.430	0.400	0.410	0.410	31,600
2025-09-18	0.410	0.420	0.400	0.410	0.410	26,800
2025-09-17	0.420	0.420	0.410	0.420	0.420	19,000
2025-09-16	0.420	0.420	0.410	0.420	0.420	31,000
2025-09-15	0.410	0.430	0.400	0.420	0.420	174,400
2025-09-12	0.390	0.420	0.390	0.410	0.410	259,000
2025-09-11	0.380	0.420	0.380	0.390	0.390	259,400
2025-09-10	0.380	0.400	0.360	0.400	0.400	151,200
2025-09-09	0.390	0.400	0.390	0.400	0.400	51,400
2025-09-08	0.390	0.390	0.380	0.380	0.380	21,902
2025-09-05	0.400	0.400	0.380	0.390	0.390	74,801
2025-09-04	0.390	0.410	0.390	0.400	0.400	15,400
2025-09-03	0.400	0.400	0.380	0.390	0.390	55,400
2025-09-02	0.390	0.390	0.360	0.390	0.390	182,000
2025-09-01	0.390	0.390	0.370	0.390	0.390	29,100
2025-08-29	0.390	0.400	0.390	0.390	0.390	11,200
2025-08-28	0.390	0.400	0.390	0.400	0.400	60,600
2025-08-27	0.400	0.400	0.390	0.400	0.400	30,505
2025-08-26	0.400	0.510	0.390	0.390	0.390	1,297,212
2025-08-25	0.400	0.410	0.390	0.410	0.400	131,008
2025-08-22	0.410	0.420	0.400	0.410	0.400	172,600
2025-08-21	0.410	0.440	0.400	0.430	0.420	426,300
2025-08-20	0.400	0.410	0.400	0.410	0.400	50,500
2025-08-19	0.410	0.410	0.400	0.410	0.400	25,400
2025-08-18	0.420	0.420	0.400	0.410	0.400	50,200
2025-08-15	0.410	0.410	0.390	0.410	0.400	188,600
2025-08-14	0.400	0.410	0.390	0.400	0.390	145,400
2025-08-13	0.390	0.410	0.390	0.400	0.390	32,200
2025-08-08	0.400	0.420	0.390	0.390	0.381	62,600
2025-08-07	0.390	0.400	0.390	0.400	0.390	100,200
2025-08-06	0.390	0.400	0.380	0.390	0.381	32,600
2025-08-05	0.400	0.400	0.380	0.380	0.371	19,600
2025-08-04	0.390	0.390	0.380	0.380	0.371	27,300
2025-08-01	0.400	0.400	0.370	0.400	0.390	29,400
2025-07-31	0.390	0.470	0.390	0.400	0.390	1,496,000
2025-07-30	0.390	0.400	0.390	0.400	0.390	28,600
2025-07-29	0.400	0.400	0.350	0.390	0.381	42,100
2025-07-25	0.400	0.400	0.390	0.400	0.390	400
2025-07-24	0.390	0.400	0.390	0.400	0.390	1,300
2025-07-23	0.410	0.410	0.390	0.400	0.390	21,000
2025-07-22	0.390	0.410	0.370	0.390	0.381	45,900
2025-07-21	0.400	0.410	0.400	0.400	0.390	17,400
2025-07-18	0.450	0.450	0.400	0.410	0.400	12,400

← NewerPage 5 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.