Safe Fertility Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.250 | 7.350 | 7.150 | 7.200 | 6.731 | 17,426 |
| 2025-10-20 | 7.050 | 7.450 | 7.050 | 7.450 | 6.965 | 19,200 |
| 2025-10-17 | 7.100 | 7.150 | 7.100 | 7.100 | 6.638 | 3,700 |
| 2025-10-16 | 7.150 | 7.150 | 7.100 | 7.150 | 6.685 | 1,800 |
| 2025-10-15 | 7.100 | 7.400 | 7.100 | 7.300 | 6.825 | 43,400 |
| 2025-10-14 | 7.150 | 7.450 | 6.950 | 7.450 | 6.965 | 70,018 |
| 2025-10-10 | 7.200 | 7.300 | 7.150 | 7.300 | 6.825 | 6,100 |
| 2025-10-09 | 7.300 | 7.300 | 7.200 | 7.200 | 6.731 | 2,316 |
| 2025-10-08 | 7.450 | 7.450 | 7.250 | 7.300 | 6.825 | 13,908 |
| 2025-10-07 | 7.100 | 7.500 | 7.050 | 7.500 | 7.012 | 9,100 |
| 2025-10-06 | 7.200 | 7.200 | 7.050 | 7.050 | 6.591 | 111,419 |
| 2025-10-03 | 7.250 | 7.300 | 7.200 | 7.250 | 6.778 | 27,901 |
| 2025-10-02 | 7.300 | 7.300 | 7.200 | 7.300 | 6.825 | 7,502 |
| 2025-10-01 | 7.400 | 7.750 | 7.050 | 7.250 | 6.778 | 105,084 |
| 2025-09-30 | 7.400 | 7.750 | 7.250 | 7.750 | 7.246 | 10,700 |
| 2025-09-29 | 7.400 | 7.400 | 7.300 | 7.300 | 6.825 | 4,015 |
| 2025-09-26 | 7.400 | 7.400 | 7.250 | 7.400 | 6.918 | 3,701 |
| 2025-09-25 | 7.300 | 7.400 | 7.250 | 7.400 | 6.918 | 23,900 |
| 2025-09-24 | 7.450 | 7.450 | 7.300 | 7.300 | 6.825 | 21,400 |
| 2025-09-23 | 7.300 | 7.550 | 7.300 | 7.550 | 7.059 | 18,110 |
| 2025-09-22 | 7.400 | 7.400 | 7.250 | 7.250 | 6.778 | 68,301 |
| 2025-09-19 | 7.400 | 7.500 | 7.400 | 7.400 | 6.918 | 132,314 |
| 2025-09-18 | 7.600 | 7.750 | 7.350 | 7.400 | 6.918 | 82,010 |
| 2025-09-17 | 7.700 | 7.950 | 7.450 | 7.550 | 7.059 | 335,802 |
| 2025-09-16 | 7.500 | 7.900 | 7.450 | 7.600 | 7.105 | 351,385 |
| 2025-09-15 | 7.400 | 7.700 | 7.350 | 7.700 | 7.199 | 306,650 |
| 2025-09-12 | 7.000 | 7.800 | 7.000 | 7.450 | 6.965 | 732,600 |
| 2025-09-11 | 6.950 | 7.050 | 6.950 | 7.000 | 6.544 | 15,800 |
| 2025-09-10 | 7.050 | 7.050 | 6.950 | 7.000 | 6.544 | 25,600 |
| 2025-09-09 | 7.000 | 7.050 | 7.000 | 7.000 | 6.544 | 50,310 |
| 2025-09-08 | 7.000 | 7.000 | 6.900 | 6.950 | 6.498 | 118,610 |
| 2025-09-05 | 7.100 | 7.100 | 6.950 | 7.000 | 6.544 | 4,032,900 |
| 2025-09-04 | 7.050 | 7.150 | 7.000 | 7.100 | 6.638 | 9,700 |
| 2025-09-03 | 7.100 | 7.100 | 6.950 | 6.950 | 6.498 | 140,200 |
| 2025-09-02 | 7.150 | 7.150 | 7.050 | 7.150 | 6.685 | 17,600 |
| 2025-09-01 | 7.100 | 7.200 | 7.100 | 7.200 | 6.731 | 68,600 |
| 2025-08-29 | 7.050 | 7.200 | 7.000 | 7.200 | 6.731 | 38,100 |
| 2025-08-28 | 7.100 | 7.200 | 7.000 | 7.200 | 6.731 | 117,200 |
| 2025-08-27 | 7.250 | 7.250 | 7.150 | 7.150 | 6.685 | 77,215 |
| 2025-08-26 | 7.350 | 7.350 | 7.250 | 7.250 | 6.778 | 5,501 |
| 2025-08-25 | 7.100 | 7.400 | 7.100 | 7.400 | 6.918 | 3,400 |
| 2025-08-22 | 7.100 | 7.250 | 7.000 | 7.250 | 6.778 | 48,401 |
| 2025-08-21 | 7.150 | 7.150 | 7.000 | 7.000 | 6.544 | 91,811 |
| 2025-08-20 | 7.300 | 7.300 | 7.050 | 7.150 | 6.685 | 30,411 |
| 2025-08-19 | 7.150 | 7.500 | 7.050 | 7.400 | 6.918 | 94,706 |
| 2025-08-18 | 7.450 | 7.450 | 7.150 | 7.150 | 6.685 | 99,307 |
| 2025-08-15 | 7.550 | 7.550 | 7.350 | 7.500 | 7.012 | 13,500 |
| 2025-08-14 | 7.550 | 7.550 | 7.400 | 7.400 | 6.918 | 21,504 |
| 2025-08-13 | 7.750 | 7.750 | 7.550 | 7.550 | 7.059 | 22,900 |
| 2025-08-08 | 7.600 | 7.900 | 7.500 | 7.550 | 7.059 | 90,000 |
| 2025-08-07 | 7.600 | 7.600 | 7.500 | 7.550 | 7.059 | 22,867 |
| 2025-08-06 | 7.700 | 7.700 | 7.650 | 7.650 | 7.152 | 33,609 |
| 2025-08-05 | 7.700 | 7.700 | 7.550 | 7.700 | 7.199 | 19,410 |
| 2025-08-04 | 7.750 | 7.750 | 7.500 | 7.700 | 7.199 | 10,524 |
| 2025-08-01 | 7.500 | 7.600 | 7.500 | 7.550 | 7.059 | 7,622 |
| 2025-07-31 | 7.500 | 7.550 | 7.500 | 7.500 | 7.012 | 27,303 |
| 2025-07-30 | 7.550 | 7.550 | 7.500 | 7.550 | 7.059 | 20,039 |
| 2025-07-29 | 7.550 | 7.550 | 7.500 | 7.550 | 7.059 | 3,301 |
| 2025-07-25 | 7.550 | 7.550 | 7.450 | 7.550 | 7.059 | 10,436 |
| 2025-07-24 | 7.500 | 7.550 | 7.450 | 7.550 | 7.059 | 61,005 |
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.