S.A.F. Special Steel PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-17	0.610	0.610	0.590	0.610	0.595	38,700
2024-10-16	0.610	0.610	0.580	0.610	0.595	158,900
2024-10-15	0.630	0.630	0.600	0.600	0.585	97,600
2024-10-11	0.630	0.640	0.620	0.640	0.624	207,300
2024-10-10	0.630	0.630	0.610	0.630	0.615	6,700
2024-10-09	0.630	0.630	0.610	0.630	0.615	3,800
2024-10-08	0.600	0.630	0.600	0.630	0.615	109,400
2024-10-07	0.600	0.630	0.590	0.620	0.605	106,600
2024-10-04	0.640	0.670	0.600	0.600	0.585	1,174,400
2024-10-03	0.670	0.690	0.610	0.620	0.605	573,800
2024-10-02	0.640	0.730	0.630	0.650	0.634	3,103,900
2024-10-01	0.700	0.700	0.620	0.630	0.615	824,000
2024-09-30	0.690	0.690	0.670	0.670	0.654	43,900
2024-09-27	0.710	0.720	0.660	0.690	0.673	316,100
2024-09-26	0.680	0.710	0.660	0.700	0.683	657,000
2024-09-25	0.680	0.710	0.640	0.660	0.644	1,175,100
2024-09-24	0.670	0.690	0.650	0.650	0.634	176,500
2024-09-23	0.650	0.690	0.640	0.670	0.654	162,800
2024-09-20	0.670	0.680	0.650	0.650	0.634	459,800
2024-09-19	0.590	0.670	0.590	0.650	0.634	599,500
2024-09-18	0.580	0.610	0.580	0.590	0.576	458,900
2024-09-17	0.580	0.590	0.580	0.580	0.566	150,100
2024-09-16	0.570	0.580	0.550	0.580	0.566	174,600
2024-09-13	0.560	0.570	0.540	0.570	0.556	140,900
2024-09-12	0.560	0.570	0.550	0.570	0.556	48,200
2024-09-11	0.570	0.580	0.540	0.550	0.537	375,900
2024-09-10	0.560	0.570	0.550	0.570	0.556	161,300
2024-09-09	0.560	0.560	0.540	0.560	0.546	226,700
2024-09-06	0.550	0.570	0.540	0.540	0.527	390,700
2024-09-05	0.540	0.560	0.530	0.530	0.517	1,067,100
2024-09-04	0.520	0.550	0.520	0.530	0.517	147,300
2024-09-03	0.530	0.540	0.510	0.510	0.498	101,500
2024-09-02	0.510	0.530	0.500	0.510	0.498	169,100
2024-08-30	0.470	0.500	0.460	0.480	0.468	61,200
2024-08-29	0.490	0.520	0.470	0.470	0.459	81,400
2024-08-28	0.520	0.520	0.490	0.490	0.478	159,600
2024-08-27	0.510	0.520	0.500	0.520	0.507	59,100
2024-08-26	0.500	0.540	0.500	0.520	0.507	6,700
2024-08-23	0.530	0.530	0.500	0.510	0.498	306,900
2024-08-22	0.500	0.510	0.490	0.510	0.498	370,900
2024-08-21	0.520	0.520	0.490	0.510	0.498	112,000
2024-08-20	0.520	0.520	0.500	0.510	0.498	75,600
2024-08-19	0.510	0.520	0.500	0.500	0.488	73,900
2024-08-16	0.490	0.500	0.480	0.500	0.488	621,500
2024-08-15	0.490	0.500	0.480	0.490	0.478	84,000
2024-08-14	0.500	0.500	0.480	0.490	0.478	10,800
2024-08-13	0.480	0.500	0.470	0.500	0.488	74,500
2024-08-09	0.460	0.520	0.450	0.500	0.488	221,900
2024-08-08	0.440	0.470	0.440	0.460	0.449	21,500
2024-08-07	0.440	0.470	0.430	0.470	0.459	70,800
2024-08-06	0.480	0.480	0.420	0.450	0.439	244,300
2024-08-05	0.460	0.460	0.430	0.440	0.429	680,900
2024-08-02	0.460	0.490	0.450	0.480	0.468	223,100
2024-08-01	0.480	0.490	0.470	0.490	0.478	102,700
2024-07-31	0.510	0.510	0.460	0.460	0.449	615,600
2024-07-30	0.510	0.510	0.490	0.510	0.498	355,400
2024-07-26	0.510	0.520	0.500	0.510	0.498	352,100
2024-07-25	0.540	0.540	0.530	0.540	0.527	104,800
2024-07-24	0.540	0.540	0.510	0.540	0.527	117,700
2024-07-23	0.640	0.640	0.510	0.530	0.517	1,343,600

← NewerPage 9 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.