Safe Fertility Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.300 | 5.350 | 5.300 | 5.300 | 5.300 | 21,300 |
| 2026-10-19 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 29,142 |
| 2026-10-15 | 5.300 | 5.350 | 5.250 | 5.300 | 5.300 | 112,899 |
| 2026-10-14 | 5.300 | 5.300 | 5.250 | 5.300 | 5.300 | 65,500 |
| 2026-10-12 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 157,600 |
| 2026-10-09 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 31,742 |
| 2026-10-08 | 5.350 | 5.400 | 5.300 | 5.300 | 5.300 | 15,100 |
| 2026-10-07 | 5.300 | 5.350 | 5.250 | 5.350 | 5.350 | 13,148 |
| 2026-10-06 | 5.300 | 5.300 | 5.250 | 5.300 | 5.300 | 8,977 |
| 2026-10-05 | 5.300 | 5.300 | 5.250 | 5.300 | 5.300 | 14,725 |
| 2026-10-02 | 5.300 | 5.300 | 5.250 | 5.300 | 5.300 | 52,600 |
| 2026-10-01 | 5.250 | 5.300 | 5.250 | 5.250 | 5.250 | 100,900 |
| 2026-09-30 | 5.250 | 5.300 | 5.250 | 5.250 | 5.250 | 111,500 |
| 2026-09-29 | 5.300 | 5.300 | 5.250 | 5.300 | 5.300 | 120,100 |
| 2026-09-28 | 5.300 | 5.300 | 5.250 | 5.300 | 5.300 | 112,200 |
| 2026-09-25 | 5.350 | 5.400 | 5.300 | 5.300 | 5.300 | 77,931 |
| 2026-09-24 | 5.350 | 5.500 | 5.300 | 5.300 | 5.300 | 45,800 |
| 2026-09-23 | 5.300 | 5.350 | 5.300 | 5.300 | 5.300 | 23,700 |
| 2026-09-22 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 122,776 |
| 2026-09-21 | 5.300 | 5.300 | 5.250 | 5.300 | 5.300 | 167,934 |
| 2026-09-18 | 5.300 | 5.350 | 5.250 | 5.250 | 5.250 | 42,200 |
| 2026-09-17 | 5.300 | 5.300 | 5.250 | 5.300 | 5.300 | 20,000 |
| 2026-09-16 | 5.350 | 5.400 | 5.250 | 5.300 | 5.300 | 170,000 |
| 2026-09-15 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 22,700 |
| 2026-09-14 | 5.300 | 5.350 | 5.250 | 5.300 | 5.300 | 119,506 |
| 2026-09-11 | 5.400 | 5.400 | 5.250 | 5.350 | 5.350 | 133,600 |
| 2026-09-10 | 5.300 | 5.350 | 5.250 | 5.350 | 5.350 | 26,934 |
| 2026-09-09 | 5.350 | 5.350 | 5.200 | 5.350 | 5.350 | 105,101 |
| 2026-09-08 | 5.250 | 5.450 | 5.250 | 5.350 | 5.350 | 142,642 |
| 2026-09-07 | 5.300 | 5.350 | 5.250 | 5.300 | 5.300 | 12,901 |
| 2026-09-04 | 5.300 | 5.350 | 5.250 | 5.250 | 5.250 | 26,300 |
| 2026-09-03 | 5.250 | 5.300 | 5.200 | 5.250 | 5.250 | 17,200 |
| 2026-09-02 | 5.200 | 5.250 | 5.150 | 5.200 | 5.200 | 91,200 |
| 2026-09-01 | 5.250 | 5.300 | 5.150 | 5.200 | 5.200 | 218,160 |
| 2026-08-31 | 5.400 | 5.400 | 5.250 | 5.300 | 5.300 | 180,455 |
| 2026-08-28 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 38,900 |
| 2026-08-27 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 15,101 |
| 2026-08-26 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 103,500 |
| 2026-08-25 | 5.350 | 5.350 | 5.250 | 5.300 | 5.300 | 443,819 |
| 2026-08-24 | 5.350 | 5.400 | 5.300 | 5.350 | 5.350 | 76,437 |
| 2026-08-21 | 5.350 | 5.400 | 5.300 | 5.300 | 5.300 | 281,250 |
| 2026-08-20 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 329,684 |
| 2026-08-19 | 5.400 | 5.450 | 5.350 | 5.400 | 5.400 | 207,458 |
| 2026-08-18 | 5.400 | 5.450 | 5.350 | 5.400 | 5.400 | 322,250 |
| 2026-08-17 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 257,157 |
| 2026-08-14 | 5.400 | 5.400 | 5.350 | 5.400 | 5.400 | 164,700 |
| 2026-08-13 | 5.350 | 5.400 | 5.350 | 5.350 | 5.350 | 611,900 |
| 2026-08-11 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 242,700 |
| 2026-08-10 | 5.450 | 5.450 | 5.350 | 5.400 | 5.400 | 211,224 |
| 2026-08-07 | 5.400 | 5.400 | 5.350 | 5.400 | 5.400 | 352,900 |
| 2026-08-06 | 5.400 | 5.400 | 5.350 | 5.400 | 5.400 | 186,730 |
| 2026-08-05 | 5.450 | 5.500 | 5.350 | 5.400 | 5.400 | 194,133 |
| 2026-08-04 | 5.400 | 5.500 | 5.400 | 5.450 | 5.450 | 543,434 |
| 2026-08-03 | 5.350 | 5.450 | 5.350 | 5.400 | 5.400 | 184,247 |
| 2026-07-31 | 5.450 | 5.500 | 5.350 | 5.400 | 5.400 | 381,124 |
| 2026-07-30 | 5.550 | 5.550 | 5.450 | 5.450 | 5.450 | 618,232 |
| 2026-07-27 | 5.600 | 5.600 | 5.500 | 5.550 | 5.550 | 69,000 |
| 2026-07-24 | 5.550 | 5.550 | 5.500 | 5.550 | 5.550 | 112,113 |
| 2026-07-23 | 5.600 | 5.600 | 5.500 | 5.550 | 5.550 | 404,988 |
| 2026-07-22 | 5.700 | 5.700 | 5.550 | 5.600 | 5.600 | 180,100 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 0.4100 THB |
| 2025-05-08 | 0.6200 THB |
| 2024-05-07 | 0.1500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.