Safe Fertility Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	19.600	20.200	19.500	20.000	17.236	750,905
2024-01-26	19.700	20.000	19.300	19.400	16.719	1,120,436
2024-01-25	20.000	20.000	19.600	19.700	16.977	487,258
2024-01-24	19.500	20.200	19.300	20.000	17.236	1,745,088
2024-01-23	20.100	20.300	19.300	19.300	16.633	2,740,474
2024-01-22	19.700	20.300	19.600	20.100	17.322	2,123,401
2024-01-19	21.000	21.300	19.600	19.800	17.063	11,366,600
2024-01-18	20.400	21.000	20.200	20.800	17.925	2,451,210
2024-01-17	20.400	20.700	20.200	20.300	17.494	1,326,149
2024-01-16	20.600	20.900	20.100	20.400	17.580	1,082,100
2024-01-15	20.800	21.200	20.400	20.600	17.753	2,658,418
2024-01-12	20.100	21.000	20.000	20.800	17.925	3,422,584
2024-01-11	20.800	20.800	19.800	20.200	17.408	3,125,370
2024-01-10	20.400	20.500	20.000	20.500	17.667	3,599,430
2024-01-09	19.000	20.700	19.000	20.300	17.494	9,163,077
2024-01-08	18.500	19.100	18.100	19.000	16.374	1,504,079
2024-01-05	18.500	18.800	18.400	18.400	15.857	376,860
2024-01-04	18.900	18.900	18.500	18.500	15.943	551,305
2024-01-03	18.700	19.100	18.500	18.800	16.202	1,434,413
2024-01-02	18.400	18.900	18.300	18.700	16.115	1,163,177
2023-12-28	18.300	19.000	17.800	18.300	15.771	5,066,495
2023-12-27	17.800	18.100	17.600	18.000	15.512	1,378,610
2023-12-26	17.700	17.700	17.400	17.700	15.254	461,701
2023-12-25	17.600	17.700	17.600	17.600	15.167	110,736
2023-12-22	18.100	18.100	17.500	17.600	15.167	1,406,327
2023-12-21	18.100	18.400	17.900	18.200	15.685	1,522,033
2023-12-20	17.600	18.200	17.500	18.000	15.512	996,940
2023-12-19	17.900	17.900	17.500	17.500	15.081	424,808
2023-12-18	17.700	18.000	17.200	17.800	15.340	1,421,531
2023-12-15	17.100	17.800	17.100	17.500	15.081	1,734,323
2023-12-14	16.600	17.000	16.300	16.900	14.564	1,235,685
2023-12-13	15.800	16.700	15.700	16.500	14.220	1,738,531
2023-12-12	16.900	16.900	15.600	15.700	13.530	1,505,596
2023-12-08	16.800	17.000	16.700	16.900	14.564	394,020
2023-12-07	17.100	17.300	16.800	16.800	14.478	737,981
2023-12-06	17.100	17.300	17.000	17.200	14.823	402,111
2023-12-04	17.300	17.400	16.900	17.200	14.823	881,695
2023-12-01	16.800	17.300	16.700	17.100	14.737	928,090
2023-11-30	16.700	17.200	16.200	16.700	14.392	1,563,827
2023-11-29	17.300	17.400	16.600	16.700	14.392	1,650,033
2023-11-28	17.300	17.500	17.000	17.200	14.823	1,189,957
2023-11-27	17.900	17.900	16.900	17.100	14.737	1,889,777
2023-11-24	17.900	18.300	17.700	17.900	15.426	1,462,098
2023-11-23	18.700	18.800	17.900	17.900	15.426	3,369,420
2023-11-22	18.600	19.400	18.200	18.500	15.943	10,936,840
2023-11-21	18.500	18.900	18.300	18.500	15.943	3,413,011
2023-11-20	18.600	18.700	18.300	18.500	15.943	743,602
2023-11-17	18.400	18.700	18.400	18.500	15.943	1,376,700
2023-11-16	18.200	18.900	18.100	18.300	15.771	1,957,304
2023-11-15	18.100	19.100	18.100	18.200	15.685	8,480,376
2023-11-14	17.600	18.000	17.500	17.600	15.167	1,178,588
2023-11-13	17.800	17.900	17.600	17.600	15.167	1,206,543
2023-11-10	18.300	18.600	17.600	17.600	15.167	4,290,171
2023-11-09	19.200	19.300	18.700	18.700	16.115	4,351,042
2023-11-08	19.300	19.800	18.800	19.100	16.460	5,939,560
2023-11-07	19.900	20.100	19.000	19.300	16.633	6,203,808
2023-11-06	18.700	20.300	18.700	19.900	17.150	12,080,120
2023-11-03	18.100	19.100	17.500	18.500	15.943	24,995,590
2023-11-02	16.000	18.600	15.800	17.800	15.340	50,152,262

← NewerPage 12 of 12 · 719 trading days

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.