S.A.F. Special Steel PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-17	0.400	0.400	0.370	0.400	0.390	49,600
2025-07-16	0.440	0.440	0.380	0.410	0.400	46,000
2025-07-15	0.390	0.400	0.380	0.380	0.371	145,200
2025-07-14	0.370	0.400	0.360	0.370	0.361	41,500
2025-07-11	0.400	0.400	0.380	0.400	0.390	82,300
2025-07-09	0.400	0.400	0.400	0.400	0.390	2,400
2025-07-08	0.400	0.400	0.390	0.400	0.390	11,100
2025-07-07	0.390	0.400	0.390	0.390	0.381	2,300
2025-07-04	0.390	0.400	0.390	0.390	0.381	58,700
2025-07-03	0.390	0.390	0.390	0.390	0.381	700
2025-07-02	0.390	0.390	0.380	0.390	0.381	22,400
2025-07-01	0.390	0.390	0.380	0.380	0.371	11,000
2025-06-30	0.390	0.390	0.360	0.390	0.381	15,300
2025-06-27	0.370	0.390	0.360	0.380	0.371	38,000
2025-06-26	0.390	0.400	0.380	0.390	0.381	13,100
2025-06-25	0.390	0.390	0.370	0.390	0.381	171,800
2025-06-24	0.400	0.400	0.350	0.390	0.381	491,500
2025-06-23	0.410	0.410	0.370	0.380	0.371	535,900
2025-06-20	0.410	0.420	0.380	0.400	0.390	340,000
2025-06-19	0.430	0.430	0.390	0.390	0.381	117,700
2025-06-18	0.420	0.430	0.410	0.430	0.420	75,000
2025-06-17	0.420	0.440	0.410	0.440	0.429	6,400
2025-06-16	0.430	0.440	0.410	0.440	0.429	108,600
2025-06-13	0.470	0.470	0.460	0.460	0.449	2,600
2025-06-12	0.470	0.500	0.420	0.460	0.449	123,300
2025-06-11	0.470	0.470	0.450	0.450	0.439	83,600
2025-06-10	0.480	0.480	0.450	0.450	0.439	122,500
2025-06-09	0.500	0.500	0.480	0.480	0.468	5,900
2025-06-06	0.450	0.490	0.450	0.490	0.478	51,200
2025-06-05	0.420	0.500	0.420	0.480	0.468	75,700
2025-06-04	0.440	0.490	0.440	0.490	0.478	25,800
2025-05-30	0.490	0.510	0.460	0.480	0.468	49,900
2025-05-29	0.470	0.500	0.470	0.480	0.468	129,400
2025-05-28	0.460	0.460	0.440	0.460	0.449	90,600
2025-05-27	0.450	0.460	0.440	0.460	0.449	105,800
2025-05-26	0.440	0.460	0.440	0.450	0.439	166,000
2025-05-23	0.450	0.450	0.390	0.420	0.410	106,200
2025-05-22	0.460	0.460	0.450	0.450	0.439	34,300
2025-05-21	0.450	0.460	0.440	0.460	0.449	3,100
2025-05-20	0.420	0.470	0.410	0.460	0.449	96,200
2025-05-19	0.470	0.530	0.400	0.470	0.459	235,800
2025-05-16	0.460	0.470	0.460	0.470	0.459	2,200
2025-05-15	0.440	0.460	0.430	0.460	0.449	7,600
2025-05-14	0.450	0.450	0.430	0.440	0.429	56,500
2025-05-13	0.460	0.470	0.450	0.470	0.459	5,500
2025-05-09	0.460	0.460	0.450	0.450	0.439	14,900
2025-05-08	0.450	0.470	0.450	0.470	0.459	1,600
2025-05-07	0.470	0.470	0.460	0.470	0.459	10,300
2025-05-06	0.440	0.460	0.430	0.460	0.449	21,900
2025-05-02	0.460	0.500	0.460	0.470	0.459	35,300
2025-04-30	0.450	0.510	0.450	0.490	0.478	207,200
2025-04-29	0.430	0.440	0.420	0.440	0.429	33,700
2025-04-28	0.440	0.440	0.420	0.430	0.420	29,000
2025-04-25	0.440	0.440	0.410	0.430	0.420	7,300
2025-04-24	0.430	0.440	0.430	0.430	0.420	79,400
2025-04-23	0.430	0.440	0.430	0.440	0.429	18,900
2025-04-22	0.420	0.440	0.420	0.430	0.420	87,900
2025-04-21	0.450	0.450	0.420	0.420	0.410	127,300
2025-04-18	0.440	0.450	0.430	0.450	0.439	26,300
2025-04-17	0.430	0.440	0.430	0.440	0.429	133,400

← NewerPage 6 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.