Safe Fertility Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.750 | 5.750 | 5.650 | 5.700 | 5.700 | 87,110 |
| 2026-07-20 | 5.700 | 5.800 | 5.650 | 5.750 | 5.750 | 78,000 |
| 2026-07-17 | 5.750 | 5.750 | 5.700 | 5.750 | 5.750 | 117,800 |
| 2026-07-16 | 5.700 | 5.800 | 5.700 | 5.750 | 5.750 | 139,701 |
| 2026-07-15 | 5.700 | 5.750 | 5.650 | 5.700 | 5.700 | 150,900 |
| 2026-07-14 | 5.700 | 5.750 | 5.700 | 5.700 | 5.700 | 52,321 |
| 2026-07-13 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 44,700 |
| 2026-07-10 | 5.650 | 5.700 | 5.650 | 5.700 | 5.700 | 41,910 |
| 2026-07-09 | 5.650 | 5.650 | 5.500 | 5.650 | 5.650 | 435,030 |
| 2026-07-08 | 5.800 | 5.800 | 5.650 | 5.650 | 5.650 | 446,200 |
| 2026-07-07 | 5.800 | 5.850 | 5.700 | 5.800 | 5.800 | 83,710 |
| 2026-07-06 | 5.800 | 5.800 | 5.750 | 5.800 | 5.800 | 118,116 |
| 2026-07-03 | 5.700 | 5.800 | 5.650 | 5.750 | 5.750 | 93,101 |
| 2026-07-02 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 50,905 |
| 2026-07-01 | 5.650 | 5.700 | 5.600 | 5.700 | 5.700 | 533,400 |
| 2026-06-30 | 5.700 | 5.700 | 5.650 | 5.700 | 5.700 | 46,601 |
| 2026-06-29 | 5.650 | 5.700 | 5.650 | 5.700 | 5.700 | 2,935 |
| 2026-06-26 | 5.600 | 5.650 | 5.550 | 5.600 | 5.600 | 199,435 |
| 2026-06-25 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 11,565 |
| 2026-06-24 | 5.600 | 5.600 | 5.550 | 5.600 | 5.600 | 236,800 |
| 2026-06-23 | 5.600 | 5.600 | 5.550 | 5.600 | 5.600 | 46,132 |
| 2026-06-22 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 80,100 |
| 2026-06-19 | 5.600 | 5.650 | 5.550 | 5.600 | 5.600 | 72,618 |
| 2026-06-18 | 5.600 | 5.600 | 5.550 | 5.600 | 5.600 | 147,200 |
| 2026-06-17 | 5.600 | 5.650 | 5.550 | 5.600 | 5.600 | 222,500 |
| 2026-06-16 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 57,600 |
| 2026-06-15 | 5.600 | 5.650 | 5.550 | 5.550 | 5.550 | 127,633 |
| 2026-06-12 | 5.600 | 5.700 | 5.550 | 5.600 | 5.600 | 119,600 |
| 2026-06-11 | 5.600 | 5.650 | 5.550 | 5.600 | 5.600 | 218,800 |
| 2026-06-10 | 5.750 | 5.800 | 5.600 | 5.650 | 5.650 | 352,817 |
| 2026-06-09 | 5.800 | 5.850 | 5.700 | 5.700 | 5.700 | 159,600 |
| 2026-06-08 | 5.850 | 5.850 | 5.800 | 5.850 | 5.850 | 172,200 |
| 2026-06-05 | 5.850 | 5.900 | 5.800 | 5.800 | 5.800 | 276,900 |
| 2026-06-04 | 5.850 | 5.900 | 5.800 | 5.850 | 5.850 | 201,500 |
| 2026-06-02 | 5.800 | 5.850 | 5.800 | 5.800 | 5.800 | 248,314 |
| 2026-05-29 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 293,100 |
| 2026-05-28 | 5.900 | 5.950 | 5.850 | 5.850 | 5.850 | 146,422 |
| 2026-05-27 | 5.900 | 5.900 | 5.850 | 5.900 | 5.900 | 98,224 |
| 2026-05-26 | 5.900 | 5.900 | 5.850 | 5.900 | 5.900 | 111,263 |
| 2026-05-25 | 5.900 | 5.900 | 5.850 | 5.900 | 5.900 | 14,201 |
| 2026-05-22 | 5.900 | 5.900 | 5.850 | 5.850 | 5.850 | 42,939 |
| 2026-05-21 | 5.900 | 5.900 | 5.850 | 5.850 | 5.850 | 23,969 |
| 2026-05-20 | 5.900 | 5.900 | 5.850 | 5.850 | 5.850 | 18,230 |
| 2026-05-19 | 5.900 | 5.900 | 5.800 | 5.850 | 5.850 | 101,738 |
| 2026-05-18 | 5.900 | 5.950 | 5.850 | 5.900 | 5.900 | 59,601 |
| 2026-05-15 | 5.950 | 6.000 | 5.850 | 5.900 | 5.900 | 70,800 |
| 2026-05-14 | 5.850 | 5.900 | 5.800 | 5.900 | 5.900 | 169,300 |
| 2026-05-13 | 5.900 | 5.900 | 5.800 | 5.850 | 5.850 | 117,100 |
| 2026-05-12 | 6.000 | 6.000 | 5.900 | 5.950 | 5.950 | 105,248 |
| 2026-05-11 | 5.950 | 5.950 | 5.900 | 5.950 | 5.950 | 55,700 |
| 2026-05-08 | 5.900 | 6.000 | 5.900 | 5.950 | 5.950 | 107,300 |
| 2026-05-07 | 5.900 | 6.000 | 5.900 | 5.950 | 5.950 | 106,300 |
| 2026-05-06 | 6.300 | 6.350 | 6.300 | 6.300 | 5.890 | 169,800 |
| 2026-05-05 | 6.350 | 6.350 | 6.250 | 6.250 | 5.843 | 108,502 |
| 2026-04-30 | 6.100 | 6.300 | 6.100 | 6.250 | 5.843 | 122,800 |
| 2026-04-29 | 6.150 | 6.250 | 6.050 | 6.100 | 5.703 | 200,400 |
| 2026-04-28 | 6.100 | 6.150 | 6.050 | 6.150 | 5.750 | 10,945 |
| 2026-04-27 | 6.150 | 6.150 | 6.100 | 6.150 | 5.750 | 14,600 |
| 2026-04-24 | 6.100 | 6.150 | 6.100 | 6.100 | 5.703 | 10,400 |
| 2026-04-23 | 6.050 | 6.250 | 6.050 | 6.100 | 5.703 | 85,602 |
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.