Safe Fertility Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 15.800 | 15.800 | 15.500 | 15.800 | 13.797 | 966,405 |
| 2024-07-26 | 15.600 | 15.900 | 15.600 | 15.800 | 13.797 | 127,265 |
| 2024-07-25 | 15.600 | 15.700 | 15.500 | 15.600 | 13.623 | 130,973 |
| 2024-07-24 | 15.500 | 15.800 | 15.500 | 15.600 | 13.623 | 323,409 |
| 2024-07-23 | 16.100 | 16.100 | 15.500 | 15.500 | 13.536 | 612,217 |
| 2024-07-19 | 16.500 | 16.500 | 16.100 | 16.100 | 14.059 | 302,293 |
| 2024-07-18 | 16.900 | 16.900 | 16.000 | 16.500 | 14.409 | 2,041,723 |
| 2024-07-17 | 17.000 | 17.200 | 16.900 | 17.000 | 14.845 | 127,192 |
| 2024-07-16 | 17.000 | 17.200 | 16.900 | 17.000 | 14.845 | 342,924 |
| 2024-07-15 | 17.500 | 17.500 | 16.900 | 16.900 | 14.758 | 709,847 |
| 2024-07-12 | 17.700 | 17.700 | 17.500 | 17.600 | 15.369 | 376,722 |
| 2024-07-11 | 18.000 | 18.000 | 17.600 | 17.700 | 15.457 | 743,888 |
| 2024-07-10 | 17.400 | 18.000 | 17.400 | 17.900 | 15.631 | 1,204,511 |
| 2024-07-09 | 17.500 | 17.600 | 17.200 | 17.400 | 15.195 | 427,263 |
| 2024-07-08 | 17.500 | 17.800 | 17.500 | 17.500 | 15.282 | 458,106 |
| 2024-07-05 | 17.300 | 17.600 | 17.300 | 17.500 | 15.282 | 467,806 |
| 2024-07-04 | 17.600 | 17.700 | 17.100 | 17.300 | 15.107 | 968,300 |
| 2024-07-03 | 17.400 | 17.600 | 17.300 | 17.600 | 15.369 | 625,900 |
| 2024-07-02 | 17.200 | 17.400 | 16.900 | 17.300 | 15.107 | 264,865 |
| 2024-07-01 | 17.700 | 17.800 | 17.000 | 17.300 | 15.107 | 515,763 |
| 2024-06-28 | 17.900 | 17.900 | 17.300 | 17.700 | 15.457 | 1,315,370 |
| 2024-06-27 | 17.700 | 18.100 | 17.500 | 18.000 | 15.719 | 903,597 |
| 2024-06-26 | 17.600 | 17.900 | 17.500 | 17.700 | 15.457 | 623,992 |
| 2024-06-25 | 17.400 | 17.800 | 17.300 | 17.600 | 15.369 | 1,075,400 |
| 2024-06-24 | 17.200 | 17.400 | 16.800 | 17.300 | 15.107 | 460,308 |
| 2024-06-21 | 16.800 | 17.300 | 16.300 | 17.100 | 14.933 | 2,123,504 |
| 2024-06-20 | 17.200 | 17.200 | 16.700 | 16.700 | 14.583 | 795,427 |
| 2024-06-19 | 16.900 | 17.200 | 16.700 | 17.200 | 15.020 | 1,143,462 |
| 2024-06-18 | 17.100 | 17.600 | 16.500 | 17.000 | 14.845 | 1,978,000 |
| 2024-06-17 | 17.100 | 17.300 | 16.800 | 17.100 | 14.933 | 962,402 |
| 2024-06-14 | 16.800 | 17.300 | 16.700 | 16.900 | 14.758 | 1,206,300 |
| 2024-06-13 | 17.100 | 17.100 | 16.600 | 16.900 | 14.758 | 1,079,383 |
| 2024-06-12 | 17.000 | 17.600 | 16.800 | 17.000 | 14.845 | 1,971,033 |
| 2024-06-11 | 17.600 | 17.700 | 16.800 | 17.000 | 14.845 | 4,994,863 |
| 2024-06-10 | 19.300 | 19.300 | 17.700 | 17.700 | 15.457 | 4,522,531 |
| 2024-06-07 | 19.400 | 19.600 | 19.000 | 19.400 | 16.941 | 1,750,654 |
| 2024-06-06 | 19.100 | 19.600 | 19.000 | 19.300 | 16.854 | 1,783,822 |
| 2024-06-05 | 19.000 | 19.400 | 18.800 | 19.100 | 16.679 | 1,920,199 |
| 2024-06-04 | 19.600 | 20.000 | 19.000 | 19.100 | 16.679 | 2,571,337 |
| 2024-05-31 | 20.100 | 20.500 | 19.500 | 19.700 | 17.203 | 4,580,786 |
| 2024-05-30 | 20.300 | 20.600 | 19.800 | 20.100 | 17.552 | 7,901,795 |
| 2024-05-29 | 22.400 | 22.500 | 20.500 | 20.700 | 18.076 | 4,592,016 |
| 2024-05-28 | 22.900 | 23.100 | 22.300 | 22.300 | 19.474 | 1,520,746 |
| 2024-05-27 | 22.300 | 23.000 | 22.300 | 22.800 | 19.910 | 1,993,220 |
| 2024-05-24 | 21.700 | 22.300 | 21.600 | 22.100 | 19.299 | 1,359,302 |
| 2024-05-23 | 22.800 | 22.800 | 21.800 | 21.800 | 19.037 | 3,759,900 |
| 2024-05-21 | 23.200 | 23.300 | 22.700 | 22.800 | 19.910 | 2,334,545 |
| 2024-05-20 | 22.600 | 23.600 | 22.400 | 23.100 | 20.172 | 5,572,820 |
| 2024-05-17 | 22.400 | 22.500 | 22.000 | 22.500 | 19.648 | 1,037,501 |
| 2024-05-16 | 22.400 | 22.600 | 22.100 | 22.400 | 19.561 | 835,094 |
| 2024-05-15 | 21.900 | 22.400 | 21.600 | 22.400 | 19.561 | 1,831,828 |
| 2024-05-14 | 22.500 | 22.500 | 22.000 | 22.000 | 19.212 | 1,572,407 |
| 2024-05-13 | 22.500 | 22.700 | 22.200 | 22.400 | 19.561 | 1,275,328 |
| 2024-05-10 | 22.100 | 23.000 | 22.000 | 22.800 | 19.910 | 2,201,516 |
| 2024-05-09 | 22.500 | 22.600 | 21.800 | 21.900 | 19.124 | 2,119,016 |
| 2024-05-08 | 21.700 | 22.600 | 21.600 | 22.400 | 19.561 | 1,657,465 |
| 2024-05-07 | 21.300 | 21.900 | 21.200 | 21.700 | 18.950 | 1,274,350 |
| 2024-05-03 | 21.900 | 21.900 | 20.900 | 21.300 | 18.356 | 2,255,354 |
| 2024-05-02 | 22.400 | 22.600 | 21.800 | 21.800 | 18.787 | 1,549,168 |
| 2024-04-30 | 22.000 | 22.700 | 21.800 | 22.400 | 19.304 | 3,205,075 |
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.