Safe Fertility Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	23.000	23.700	21.700	21.900	18.873	2,647,354
2024-04-26	22.500	23.000	22.200	23.000	19.821	2,362,326
2024-04-25	21.300	22.900	21.000	22.400	19.304	7,897,898
2024-04-24	20.400	21.400	20.300	21.400	18.442	2,496,503
2024-04-23	19.900	20.800	19.900	20.700	17.839	2,404,059
2024-04-22	20.100	20.100	19.900	19.900	17.150	378,014
2024-04-19	19.800	20.000	19.200	19.900	17.150	2,598,419
2024-04-18	20.500	20.600	20.100	20.200	17.408	792,115
2024-04-17	20.300	20.700	20.300	20.500	17.667	605,001
2024-04-11	20.600	20.800	20.400	20.500	17.667	398,021
2024-04-10	20.500	20.600	20.200	20.400	17.580	1,170,694
2024-04-09	20.600	20.600	20.100	20.300	17.494	853,516
2024-04-05	20.600	20.800	20.500	20.600	17.753	458,060
2024-04-04	20.500	20.800	20.300	20.500	17.667	746,908
2024-04-03	20.800	20.900	20.200	20.400	17.580	2,013,625
2024-04-02	20.800	21.100	20.800	20.800	17.925	618,124
2024-04-01	21.300	21.400	20.700	20.700	17.839	1,412,289
2024-03-29	21.800	21.800	21.200	21.200	18.270	1,259,521
2024-03-28	21.100	22.000	21.100	21.700	18.701	5,291,695
2024-03-27	21.200	21.700	21.000	21.200	18.270	2,610,350
2024-03-26	21.200	21.600	21.000	21.300	18.356	2,351,478
2024-03-25	21.000	21.600	20.800	21.400	18.442	6,534,090
2024-03-22	20.500	21.500	20.500	20.900	18.011	6,178,936
2024-03-21	20.700	20.800	20.400	20.600	17.753	1,069,176
2024-03-20	20.600	20.900	20.500	20.600	17.753	1,667,430
2024-03-19	20.300	20.700	20.300	20.600	17.753	1,556,494
2024-03-18	20.300	20.400	20.100	20.300	17.494	830,900
2024-03-15	20.200	20.600	20.100	20.300	17.494	1,436,069
2024-03-14	20.000	20.300	20.000	20.100	17.322	764,101
2024-03-13	20.000	20.100	19.800	20.000	17.236	679,489
2024-03-12	20.400	20.900	19.600	19.800	17.063	6,100,191
2024-03-11	20.300	20.400	20.000	20.300	17.494	2,003,725
2024-03-08	19.600	20.500	19.600	20.500	17.667	2,961,012
2024-03-07	19.600	19.900	19.600	19.600	16.891	683,791
2024-03-06	20.300	20.300	19.500	19.500	16.805	2,192,727
2024-03-05	19.500	20.300	19.300	20.200	17.408	2,868,157
2024-03-04	18.700	19.800	18.600	19.800	17.063	3,609,097
2024-03-01	18.400	18.500	18.400	18.400	15.857	206,229
2024-02-29	18.700	18.700	18.300	18.300	15.771	651,670
2024-02-28	19.000	19.000	18.300	18.600	16.029	2,031,309
2024-02-27	19.300	19.400	19.000	19.100	16.460	1,241,603
2024-02-23	18.900	19.400	18.600	19.300	16.633	999,206
2024-02-22	18.300	19.100	18.100	18.700	16.115	1,878,041
2024-02-21	19.600	19.700	18.100	18.100	15.598	1,935,074
2024-02-20	19.700	20.000	19.200	19.600	16.891	1,242,309
2024-02-19	19.800	19.800	19.600	19.700	16.977	349,000
2024-02-16	19.700	19.800	19.500	19.700	16.977	700,001
2024-02-15	19.600	19.900	19.300	19.700	16.977	1,568,981
2024-02-14	19.900	20.300	19.600	19.700	16.977	1,334,677
2024-02-13	19.600	20.000	19.600	20.000	17.236	680,027
2024-02-12	19.800	20.000	19.200	19.600	16.891	2,158,841
2024-02-09	20.100	20.100	19.300	19.800	17.063	1,557,906
2024-02-08	20.500	20.600	20.100	20.100	17.322	1,068,820
2024-02-07	20.700	21.300	20.200	20.500	17.667	4,455,326
2024-02-06	20.500	21.000	20.100	20.600	17.753	2,594,800
2024-02-05	20.700	21.100	20.500	20.500	17.667	2,523,491
2024-02-02	20.400	20.800	20.400	20.600	17.753	977,690
2024-02-01	19.900	20.700	19.800	20.400	17.580	2,101,977
2024-01-31	20.400	20.400	19.600	19.900	17.150	1,411,309
2024-01-30	20.000	20.400	20.000	20.400	17.580	1,108,852

← NewerPage 11 of 12 · 719 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.