Safe Fertility Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6.100 | 6.100 | 5.900 | 5.900 | 5.516 | 137,101 |
| 2026-01-20 | 5.950 | 6.400 | 5.900 | 6.100 | 5.703 | 109,002 |
| 2026-01-19 | 5.900 | 5.950 | 5.800 | 5.900 | 5.516 | 32,903 |
| 2026-01-16 | 5.900 | 5.950 | 5.850 | 5.900 | 5.516 | 83,001 |
| 2026-01-15 | 5.900 | 6.000 | 5.850 | 5.900 | 5.516 | 28,700 |
| 2026-01-14 | 5.950 | 6.000 | 5.900 | 6.000 | 5.610 | 7,200 |
| 2026-01-13 | 6.000 | 6.000 | 5.900 | 5.950 | 5.563 | 31,384 |
| 2026-01-12 | 5.900 | 6.050 | 5.800 | 6.000 | 5.610 | 52,392 |
| 2026-01-09 | 6.100 | 6.100 | 5.850 | 5.900 | 5.516 | 268,001 |
| 2026-01-08 | 6.200 | 6.200 | 6.100 | 6.100 | 5.703 | 31,426 |
| 2026-01-07 | 6.200 | 6.200 | 6.050 | 6.150 | 5.750 | 150,117 |
| 2026-01-06 | 6.250 | 6.300 | 6.150 | 6.300 | 5.890 | 14,342 |
| 2026-01-05 | 6.350 | 6.350 | 5.900 | 6.200 | 5.797 | 79,445 |
| 2025-12-30 | 5.800 | 6.350 | 5.750 | 6.350 | 5.937 | 287,200 |
| 2025-12-29 | 5.550 | 5.800 | 5.550 | 5.750 | 5.376 | 139,728 |
| 2025-12-26 | 6.000 | 6.000 | 5.550 | 5.550 | 5.189 | 690,610 |
| 2025-12-25 | 6.200 | 6.250 | 5.950 | 6.000 | 5.610 | 539,314 |
| 2025-12-24 | 6.500 | 6.550 | 6.150 | 6.200 | 5.797 | 661,401 |
| 2025-12-23 | 7.000 | 7.000 | 6.450 | 6.500 | 6.077 | 734,201 |
| 2025-12-22 | 7.100 | 7.100 | 7.000 | 7.000 | 6.544 | 113,101 |
| 2025-12-19 | 7.150 | 7.150 | 7.150 | 7.150 | 6.685 | 3,206 |
| 2025-12-18 | 7.150 | 7.150 | 7.100 | 7.150 | 6.685 | 7,510 |
| 2025-12-17 | 7.200 | 7.200 | 7.150 | 7.200 | 6.731 | 32,300 |
| 2025-12-16 | 7.100 | 7.300 | 7.100 | 7.300 | 6.825 | 11,700 |
| 2025-12-15 | 7.250 | 7.250 | 7.150 | 7.150 | 6.685 | 1,400 |
| 2025-12-12 | 7.150 | 7.300 | 7.150 | 7.300 | 6.825 | 10,302 |
| 2025-12-11 | 7.150 | 7.250 | 7.050 | 7.200 | 6.731 | 5,500 |
| 2025-12-09 | 7.150 | 7.200 | 7.150 | 7.150 | 6.685 | 4,300 |
| 2025-12-08 | 7.150 | 7.250 | 7.150 | 7.250 | 6.778 | 12,105 |
| 2025-12-04 | 7.100 | 7.250 | 7.100 | 7.250 | 6.778 | 6,610 |
| 2025-12-03 | 7.100 | 7.250 | 6.950 | 7.250 | 6.778 | 45,501 |
| 2025-12-02 | 7.250 | 7.250 | 6.950 | 7.100 | 6.638 | 89,316 |
| 2025-12-01 | 7.300 | 7.300 | 7.250 | 7.300 | 6.825 | 13,500 |
| 2025-11-28 | 7.300 | 7.300 | 7.250 | 7.250 | 6.778 | 3,800 |
| 2025-11-27 | 7.300 | 7.300 | 7.250 | 7.250 | 6.778 | 48,300 |
| 2025-11-26 | 7.350 | 7.400 | 7.250 | 7.250 | 6.778 | 13,200 |
| 2025-11-25 | 7.300 | 7.350 | 7.300 | 7.300 | 6.825 | 21,399 |
| 2025-11-24 | 7.350 | 7.550 | 7.350 | 7.550 | 7.059 | 33,201 |
| 2025-11-21 | 7.250 | 7.600 | 7.200 | 7.600 | 7.105 | 29,800 |
| 2025-11-20 | 7.200 | 7.300 | 7.200 | 7.250 | 6.778 | 8,700 |
| 2025-11-19 | 7.250 | 7.250 | 7.250 | 7.250 | 6.778 | 13,600 |
| 2025-11-18 | 7.250 | 7.250 | 7.200 | 7.200 | 6.731 | 11,400 |
| 2025-11-17 | 7.250 | 7.300 | 7.250 | 7.250 | 6.778 | 13,700 |
| 2025-11-14 | 7.250 | 7.300 | 7.200 | 7.300 | 6.825 | 15,400 |
| 2025-11-13 | 7.300 | 7.300 | 7.250 | 7.300 | 6.825 | 6,200 |
| 2025-11-12 | 7.450 | 7.450 | 7.250 | 7.450 | 6.965 | 27,699 |
| 2025-11-11 | 7.250 | 7.450 | 7.200 | 7.450 | 6.965 | 19,200 |
| 2025-11-10 | 7.300 | 7.300 | 7.200 | 7.250 | 6.778 | 18,901 |
| 2025-11-07 | 7.200 | 7.300 | 7.100 | 7.300 | 6.825 | 6,900 |
| 2025-11-06 | 7.200 | 7.200 | 7.200 | 7.200 | 6.731 | 2,300 |
| 2025-11-05 | 7.300 | 7.350 | 7.200 | 7.250 | 6.778 | 9,700 |
| 2025-11-04 | 7.150 | 7.500 | 7.100 | 7.350 | 6.872 | 72,900 |
| 2025-11-03 | 7.200 | 7.250 | 7.150 | 7.150 | 6.685 | 1,810 |
| 2025-10-31 | 7.250 | 7.250 | 7.150 | 7.150 | 6.685 | 10,005 |
| 2025-10-30 | 7.300 | 7.300 | 7.250 | 7.300 | 6.825 | 4,500 |
| 2025-10-29 | 7.250 | 7.350 | 7.250 | 7.300 | 6.825 | 77,710 |
| 2025-10-28 | 7.350 | 7.350 | 7.200 | 7.300 | 6.825 | 25,900 |
| 2025-10-27 | 7.300 | 7.600 | 7.200 | 7.400 | 6.918 | 266,916 |
| 2025-10-24 | 7.250 | 7.350 | 7.200 | 7.350 | 6.872 | 53,000 |
| 2025-10-22 | 7.250 | 7.350 | 7.200 | 7.300 | 6.825 | 65,200 |
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.