S.A.F. Special Steel PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	0.470	0.500	0.470	0.480	0.468	57,900
2025-01-15	0.470	0.490	0.470	0.490	0.478	111,900
2025-01-14	0.490	0.500	0.470	0.480	0.468	171,200
2025-01-13	0.500	0.500	0.490	0.490	0.478	10,800
2025-01-10	0.490	0.500	0.480	0.490	0.478	61,400
2025-01-09	0.490	0.490	0.480	0.490	0.478	32,200
2025-01-08	0.490	0.500	0.480	0.500	0.488	62,300
2025-01-07	0.480	0.500	0.480	0.480	0.468	46,800
2025-01-06	0.510	0.510	0.480	0.480	0.468	100,600
2025-01-03	0.500	0.500	0.490	0.500	0.488	58,200
2025-01-02	0.510	0.510	0.490	0.500	0.488	45,000
2024-12-30	0.490	0.500	0.490	0.490	0.478	29,900
2024-12-27	0.490	0.510	0.490	0.500	0.488	20,100
2024-12-26	0.520	0.520	0.500	0.500	0.488	22,400
2024-12-25	0.510	0.520	0.500	0.520	0.507	445,100
2024-12-24	0.500	0.520	0.490	0.490	0.478	44,300
2024-12-23	0.490	0.530	0.490	0.510	0.498	638,300
2024-12-20	0.500	0.500	0.480	0.490	0.478	26,100
2024-12-19	0.500	0.500	0.490	0.490	0.478	13,200
2024-12-18	0.490	0.500	0.480	0.490	0.478	158,500
2024-12-17	0.500	0.500	0.470	0.480	0.468	76,600
2024-12-16	0.500	0.510	0.490	0.490	0.478	243,200
2024-12-13	0.500	0.510	0.500	0.510	0.498	75,800
2024-12-12	0.530	0.530	0.490	0.510	0.498	323,800
2024-12-11	0.500	0.560	0.500	0.530	0.517	227,700
2024-12-09	0.500	0.500	0.490	0.500	0.488	192,600
2024-12-06	0.500	0.510	0.460	0.500	0.488	590,600
2024-12-04	0.520	0.520	0.500	0.500	0.488	88,900
2024-12-03	0.520	0.530	0.510	0.510	0.498	32,900
2024-12-02	0.530	0.530	0.520	0.520	0.507	67,100
2024-11-29	0.500	0.570	0.500	0.550	0.537	406,900
2024-11-28	0.500	0.510	0.490	0.500	0.488	201,500
2024-11-27	0.500	0.510	0.490	0.490	0.478	91,100
2024-11-26	0.500	0.520	0.500	0.510	0.498	225,600
2024-11-25	0.510	0.520	0.500	0.520	0.507	331,600
2024-11-22	0.510	0.560	0.500	0.520	0.507	171,500
2024-11-21	0.530	0.540	0.500	0.500	0.488	144,500
2024-11-20	0.550	0.560	0.500	0.540	0.527	357,300
2024-11-19	0.550	0.550	0.500	0.510	0.498	103,100
2024-11-18	0.500	0.590	0.490	0.550	0.537	170,300
2024-11-15	0.500	0.540	0.500	0.540	0.527	28,000
2024-11-14	0.490	0.530	0.480	0.530	0.517	196,200
2024-11-13	0.570	0.570	0.490	0.490	0.478	41,300
2024-11-12	0.510	0.570	0.510	0.540	0.527	589,400
2024-11-11	0.540	0.540	0.460	0.510	0.498	958,400
2024-11-08	0.550	0.550	0.540	0.550	0.537	1,000
2024-11-07	0.540	0.540	0.530	0.540	0.527	22,000
2024-11-06	0.570	0.580	0.520	0.550	0.537	156,700
2024-11-05	0.550	0.570	0.550	0.570	0.556	34,000
2024-11-04	0.560	0.580	0.530	0.560	0.546	417,200
2024-11-01	0.580	0.580	0.530	0.560	0.546	161,300
2024-10-31	0.520	0.590	0.520	0.590	0.576	207,600
2024-10-30	0.570	0.600	0.520	0.530	0.517	248,200
2024-10-29	0.560	0.570	0.560	0.570	0.556	1,400
2024-10-28	0.570	0.570	0.550	0.560	0.546	22,000
2024-10-25	0.530	0.580	0.530	0.570	0.556	63,300
2024-10-24	0.560	0.570	0.530	0.530	0.517	55,300
2024-10-22	0.560	0.580	0.540	0.560	0.546	219,700
2024-10-21	0.590	0.590	0.510	0.540	0.527	459,700
2024-10-18	0.580	0.600	0.580	0.600	0.585	269,000

← NewerPage 8 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.