Safe Fertility Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 6.050 | 6.050 | 6.000 | 6.050 | 5.656 | 14,800 |
| 2026-04-21 | 6.000 | 6.050 | 5.950 | 6.050 | 5.656 | 102,410 |
| 2026-04-20 | 5.850 | 6.000 | 5.850 | 6.000 | 5.610 | 130,710 |
| 2026-04-17 | 6.100 | 6.100 | 5.800 | 5.800 | 5.423 | 137,800 |
| 2026-04-16 | 6.050 | 6.050 | 6.000 | 6.000 | 5.610 | 14,351 |
| 2026-04-10 | 6.000 | 6.000 | 6.000 | 6.000 | 5.610 | 2,202 |
| 2026-04-09 | 6.000 | 6.000 | 6.000 | 6.000 | 5.610 | 6,100 |
| 2026-04-08 | 6.000 | 6.000 | 6.000 | 6.000 | 5.610 | 62,500 |
| 2026-04-07 | 6.000 | 6.000 | 6.000 | 6.000 | 5.610 | 12,800 |
| 2026-04-03 | 6.000 | 6.000 | 5.950 | 6.000 | 5.610 | 30,200 |
| 2026-04-02 | 6.000 | 6.000 | 6.000 | 6.000 | 5.610 | 3,401 |
| 2026-04-01 | 6.000 | 6.000 | 5.950 | 6.000 | 5.610 | 24,215 |
| 2026-03-31 | 6.000 | 6.000 | 6.000 | 6.000 | 5.610 | 37,603 |
| 2026-03-30 | 6.000 | 6.000 | 6.000 | 6.000 | 5.610 | 5,450 |
| 2026-03-27 | 6.000 | 6.000 | 6.000 | 6.000 | 5.610 | 59,162 |
| 2026-03-26 | 6.000 | 6.000 | 5.950 | 6.000 | 5.610 | 20,750 |
| 2026-03-25 | 6.050 | 6.050 | 5.950 | 5.950 | 5.563 | 110,950 |
| 2026-03-24 | 6.050 | 6.050 | 5.950 | 5.950 | 5.563 | 57,900 |
| 2026-03-23 | 6.000 | 6.050 | 6.000 | 6.050 | 5.656 | 42,112 |
| 2026-03-20 | 6.100 | 6.100 | 6.050 | 6.050 | 5.656 | 17,610 |
| 2026-03-19 | 6.100 | 6.100 | 5.950 | 6.000 | 5.610 | 108,700 |
| 2026-03-18 | 6.000 | 6.100 | 6.000 | 6.050 | 5.656 | 21,700 |
| 2026-03-17 | 6.050 | 6.100 | 6.050 | 6.100 | 5.703 | 27,600 |
| 2026-03-16 | 6.000 | 6.100 | 6.000 | 6.050 | 5.656 | 38,600 |
| 2026-03-13 | 6.050 | 6.050 | 6.000 | 6.050 | 5.656 | 70,500 |
| 2026-03-12 | 6.050 | 6.100 | 6.050 | 6.100 | 5.703 | 93,810 |
| 2026-03-11 | 6.050 | 6.100 | 6.000 | 6.000 | 5.610 | 24,010 |
| 2026-03-10 | 6.000 | 6.150 | 5.950 | 6.050 | 5.656 | 56,600 |
| 2026-03-09 | 5.950 | 6.000 | 5.800 | 6.000 | 5.610 | 90,709 |
| 2026-03-06 | 6.300 | 6.300 | 6.100 | 6.150 | 5.750 | 68,800 |
| 2026-03-05 | 6.400 | 6.400 | 6.050 | 6.100 | 5.703 | 63,000 |
| 2026-03-04 | 6.250 | 6.250 | 6.000 | 6.050 | 5.656 | 206,500 |
| 2026-03-02 | 6.550 | 6.550 | 6.300 | 6.350 | 5.937 | 113,807 |
| 2026-02-27 | 6.600 | 6.600 | 6.450 | 6.450 | 6.030 | 111,354 |
| 2026-02-26 | 6.550 | 6.550 | 6.450 | 6.500 | 6.077 | 94,907 |
| 2026-02-25 | 6.600 | 6.600 | 6.500 | 6.500 | 6.077 | 85,411 |
| 2026-02-24 | 6.650 | 6.650 | 6.500 | 6.600 | 6.171 | 127,209 |
| 2026-02-23 | 6.550 | 6.650 | 6.550 | 6.550 | 6.124 | 292,420 |
| 2026-02-20 | 6.650 | 6.750 | 6.400 | 6.500 | 6.077 | 900,790 |
| 2026-02-19 | 6.550 | 6.650 | 6.500 | 6.650 | 6.217 | 402,600 |
| 2026-02-18 | 6.850 | 6.850 | 6.600 | 6.600 | 6.171 | 313,700 |
| 2026-02-17 | 6.450 | 6.900 | 6.400 | 6.900 | 6.451 | 264,403 |
| 2026-02-16 | 6.400 | 6.600 | 6.350 | 6.500 | 6.077 | 291,200 |
| 2026-02-13 | 6.350 | 6.400 | 6.250 | 6.400 | 5.984 | 149,801 |
| 2026-02-12 | 6.300 | 6.350 | 6.150 | 6.250 | 5.843 | 207,501 |
| 2026-02-11 | 6.200 | 6.300 | 6.100 | 6.300 | 5.890 | 130,500 |
| 2026-02-10 | 6.150 | 6.350 | 6.150 | 6.200 | 5.797 | 295,394 |
| 2026-02-09 | 6.200 | 6.250 | 6.000 | 6.200 | 5.797 | 191,607 |
| 2026-02-06 | 6.200 | 6.250 | 6.150 | 6.250 | 5.843 | 184,200 |
| 2026-02-05 | 5.950 | 6.300 | 5.950 | 6.300 | 5.890 | 222,311 |
| 2026-02-04 | 5.950 | 6.050 | 5.900 | 6.000 | 5.610 | 146,800 |
| 2026-02-03 | 5.800 | 6.000 | 5.800 | 6.000 | 5.610 | 150,100 |
| 2026-02-02 | 5.900 | 5.900 | 5.850 | 5.850 | 5.469 | 155,701 |
| 2026-01-30 | 5.900 | 6.050 | 5.900 | 5.900 | 5.516 | 105,300 |
| 2026-01-29 | 5.850 | 5.900 | 5.850 | 5.850 | 5.469 | 71,350 |
| 2026-01-28 | 5.900 | 5.950 | 5.850 | 5.850 | 5.469 | 21,950 |
| 2026-01-27 | 5.950 | 5.950 | 5.850 | 5.850 | 5.469 | 97,100 |
| 2026-01-26 | 5.900 | 5.950 | 5.900 | 5.900 | 5.516 | 127,418 |
| 2026-01-23 | 5.950 | 5.950 | 5.900 | 5.900 | 5.516 | 74,700 |
| 2026-01-22 | 5.950 | 6.000 | 5.950 | 6.000 | 5.610 | 74,821 |
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.