S.A.F. Special Steel PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-16	0.410	0.440	0.410	0.430	0.420	27,600
2025-04-11	0.420	0.440	0.420	0.430	0.420	69,200
2025-04-10	0.460	0.460	0.430	0.440	0.429	25,900
2025-04-09	0.380	0.460	0.380	0.430	0.420	105,200
2025-04-08	0.490	0.490	0.430	0.440	0.429	139,800
2025-04-04	0.490	0.530	0.430	0.430	0.420	196,300
2025-04-03	0.490	0.520	0.490	0.490	0.478	66,600
2025-04-02	0.520	0.530	0.510	0.520	0.507	35,100
2025-04-01	0.490	0.530	0.490	0.510	0.498	94,100
2025-03-31	0.500	0.540	0.500	0.520	0.507	101,400
2025-03-28	0.500	0.540	0.500	0.510	0.498	64,300
2025-03-27	0.510	0.550	0.480	0.490	0.478	70,200
2025-03-26	0.490	0.520	0.480	0.490	0.478	90,700
2025-03-25	0.500	0.500	0.480	0.490	0.478	32,400
2025-03-24	0.480	0.490	0.470	0.470	0.459	50,500
2025-03-21	0.540	0.550	0.500	0.500	0.488	48,400
2025-03-20	0.550	0.550	0.520	0.530	0.517	77,700
2025-03-19	0.540	0.550	0.520	0.520	0.507	26,200
2025-03-18	0.490	0.540	0.490	0.530	0.517	75,700
2025-03-17	0.460	0.560	0.460	0.510	0.498	227,900
2025-03-14	0.480	0.500	0.480	0.480	0.468	71,800
2025-03-13	0.490	0.490	0.480	0.480	0.468	84,100
2025-03-12	0.490	0.500	0.470	0.490	0.478	23,700
2025-03-11	0.490	0.500	0.480	0.490	0.478	5,200
2025-03-10	0.490	0.500	0.480	0.480	0.468	10,800
2025-03-07	0.480	0.500	0.480	0.480	0.468	19,600
2025-03-06	0.500	0.510	0.490	0.490	0.478	9,900
2025-03-05	0.490	0.500	0.480	0.500	0.488	54,800
2025-03-04	0.460	0.490	0.460	0.490	0.478	59,000
2025-03-03	0.450	0.470	0.440	0.470	0.459	112,700
2025-02-28	0.450	0.470	0.450	0.470	0.459	75,200
2025-02-27	0.450	0.460	0.450	0.460	0.449	98,300
2025-02-26	0.470	0.470	0.460	0.460	0.449	102,300
2025-02-25	0.460	0.470	0.450	0.460	0.449	254,800
2025-02-24	0.470	0.470	0.450	0.470	0.459	10,800
2025-02-21	0.460	0.480	0.460	0.460	0.449	74,800
2025-02-20	0.470	0.480	0.460	0.460	0.449	175,100
2025-02-19	0.470	0.480	0.470	0.470	0.459	90,200
2025-02-18	0.490	0.490	0.470	0.470	0.459	61,500
2025-02-17	0.480	0.480	0.470	0.480	0.468	100,700
2025-02-14	0.480	0.480	0.470	0.480	0.468	115,400
2025-02-13	0.470	0.490	0.470	0.490	0.478	32,500
2025-02-11	0.470	0.490	0.470	0.470	0.459	68,300
2025-02-10	0.490	0.490	0.470	0.470	0.459	6,600
2025-02-07	0.470	0.490	0.470	0.480	0.468	53,300
2025-02-06	0.490	0.490	0.470	0.480	0.468	81,600
2025-02-05	0.480	0.500	0.480	0.500	0.488	11,100
2025-02-04	0.500	0.500	0.490	0.490	0.478	8,600
2025-02-03	0.520	0.520	0.490	0.500	0.488	48,600
2025-01-31	0.490	0.510	0.490	0.510	0.498	10,300
2025-01-30	0.490	0.490	0.490	0.490	0.478	7,400
2025-01-29	0.510	0.510	0.480	0.490	0.478	23,700
2025-01-28	0.480	0.520	0.480	0.520	0.507	10,200
2025-01-27	0.540	0.540	0.480	0.520	0.507	800
2025-01-24	0.480	0.520	0.480	0.510	0.498	171,600
2025-01-23	0.490	0.510	0.490	0.510	0.498	5,100
2025-01-22	0.480	0.500	0.480	0.500	0.488	29,300
2025-01-21	0.470	0.490	0.470	0.490	0.478	53,400
2025-01-20	0.470	0.480	0.470	0.480	0.468	7,200
2025-01-17	0.470	0.500	0.470	0.490	0.478	44,500

← NewerPage 7 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.