Safe Fertility Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7.400 | 7.550 | 7.400 | 7.550 | 7.059 | 26,300 |
| 2025-07-22 | 7.750 | 7.750 | 7.200 | 7.550 | 7.059 | 51,600 |
| 2025-07-21 | 7.700 | 7.750 | 7.600 | 7.750 | 7.246 | 9,600 |
| 2025-07-18 | 7.550 | 7.800 | 7.500 | 7.700 | 7.199 | 28,139 |
| 2025-07-17 | 7.500 | 7.550 | 7.500 | 7.550 | 7.059 | 30,500 |
| 2025-07-16 | 7.350 | 7.550 | 7.350 | 7.500 | 7.012 | 24,415 |
| 2025-07-15 | 7.100 | 7.400 | 7.100 | 7.350 | 6.872 | 23,620 |
| 2025-07-14 | 7.200 | 7.200 | 6.950 | 7.150 | 6.685 | 19,200 |
| 2025-07-11 | 6.950 | 7.150 | 6.950 | 7.100 | 6.638 | 900 |
| 2025-07-09 | 7.000 | 7.050 | 6.800 | 7.050 | 6.591 | 16,715 |
| 2025-07-08 | 7.200 | 7.200 | 7.050 | 7.050 | 6.591 | 27,000 |
| 2025-07-07 | 7.300 | 7.350 | 6.900 | 7.200 | 6.731 | 73,310 |
| 2025-07-04 | 6.800 | 7.050 | 6.700 | 6.900 | 6.451 | 61,611 |
| 2025-07-03 | 6.500 | 6.750 | 6.500 | 6.700 | 6.264 | 66,122 |
| 2025-07-02 | 6.750 | 6.750 | 6.450 | 6.550 | 6.124 | 62,900 |
| 2025-07-01 | 7.000 | 7.000 | 6.750 | 6.750 | 6.311 | 19,308 |
| 2025-06-30 | 6.700 | 7.000 | 6.600 | 7.000 | 6.544 | 77,222 |
| 2025-06-27 | 6.800 | 6.800 | 6.700 | 6.750 | 6.311 | 3,801 |
| 2025-06-26 | 6.650 | 7.000 | 6.600 | 6.800 | 6.358 | 53,310 |
| 2025-06-25 | 6.800 | 7.500 | 6.600 | 6.600 | 6.171 | 124,430 |
| 2025-06-24 | 6.800 | 7.000 | 6.700 | 6.800 | 6.358 | 34,402 |
| 2025-06-23 | 7.050 | 7.050 | 6.800 | 6.800 | 6.358 | 30,410 |
| 2025-06-20 | 7.200 | 7.200 | 7.000 | 7.000 | 6.544 | 90,002 |
| 2025-06-19 | 7.400 | 7.400 | 7.100 | 7.100 | 6.638 | 68,424 |
| 2025-06-18 | 7.600 | 7.600 | 7.350 | 7.400 | 6.918 | 68,636 |
| 2025-06-17 | 7.550 | 7.550 | 7.450 | 7.550 | 7.059 | 22,200 |
| 2025-06-16 | 7.500 | 7.550 | 7.500 | 7.500 | 7.012 | 54,802 |
| 2025-06-13 | 7.500 | 7.650 | 7.450 | 7.650 | 7.152 | 28,800 |
| 2025-06-12 | 7.800 | 7.800 | 7.700 | 7.750 | 7.246 | 24,903 |
| 2025-06-11 | 7.800 | 7.800 | 7.700 | 7.800 | 7.292 | 7,155 |
| 2025-06-10 | 7.700 | 7.750 | 7.650 | 7.700 | 7.199 | 15,533 |
| 2025-06-09 | 7.700 | 7.800 | 7.700 | 7.800 | 7.292 | 4,301 |
| 2025-06-06 | 7.700 | 7.850 | 7.500 | 7.850 | 7.339 | 49,552 |
| 2025-06-05 | 7.850 | 7.850 | 7.700 | 7.700 | 7.199 | 28,200 |
| 2025-06-04 | 7.850 | 7.900 | 7.850 | 7.900 | 7.386 | 22,542 |
| 2025-05-30 | 7.800 | 8.100 | 7.800 | 8.100 | 7.573 | 121,900 |
| 2025-05-29 | 7.850 | 7.850 | 7.800 | 7.800 | 7.292 | 28,705 |
| 2025-05-28 | 7.850 | 7.900 | 7.800 | 7.800 | 7.292 | 8,201 |
| 2025-05-27 | 7.950 | 8.000 | 7.700 | 7.800 | 7.292 | 38,079 |
| 2025-05-26 | 8.250 | 8.250 | 7.950 | 7.950 | 7.433 | 301,332 |
| 2025-05-23 | 8.600 | 8.600 | 8.250 | 8.250 | 7.713 | 81,500 |
| 2025-05-22 | 8.600 | 9.200 | 8.350 | 8.350 | 7.807 | 155,818 |
| 2025-05-21 | 8.500 | 8.600 | 8.250 | 8.400 | 7.853 | 18,825 |
| 2025-05-20 | 8.550 | 8.600 | 8.500 | 8.500 | 7.947 | 26,751 |
| 2025-05-19 | 8.800 | 8.800 | 8.600 | 8.600 | 8.040 | 36,028 |
| 2025-05-16 | 8.850 | 8.850 | 8.800 | 8.800 | 8.227 | 6,400 |
| 2025-05-15 | 8.850 | 8.900 | 8.850 | 8.850 | 8.274 | 22,900 |
| 2025-05-14 | 8.850 | 8.950 | 8.800 | 8.850 | 8.274 | 111,500 |
| 2025-05-13 | 8.850 | 8.950 | 8.750 | 8.850 | 8.274 | 57,800 |
| 2025-05-09 | 8.850 | 8.850 | 8.850 | 8.850 | 8.274 | 5,300 |
| 2025-05-08 | 8.800 | 8.950 | 8.700 | 8.850 | 8.274 | 185,609 |
| 2025-05-07 | 9.250 | 9.400 | 9.200 | 9.400 | 8.209 | 110,210 |
| 2025-05-06 | 9.200 | 9.250 | 9.150 | 9.200 | 8.034 | 118,110 |
| 2025-05-02 | 9.200 | 9.250 | 9.150 | 9.150 | 7.990 | 154,504 |
| 2025-04-30 | 8.950 | 9.150 | 8.950 | 9.150 | 7.990 | 177,687 |
| 2025-04-29 | 8.750 | 8.950 | 8.750 | 8.950 | 7.816 | 199,601 |
| 2025-04-28 | 8.800 | 8.800 | 8.600 | 8.750 | 7.641 | 50,323 |
| 2025-04-25 | 8.850 | 8.850 | 8.800 | 8.800 | 7.685 | 80,200 |
| 2025-04-24 | 8.650 | 8.750 | 8.650 | 8.750 | 7.641 | 5,400 |
| 2025-04-23 | 8.800 | 8.800 | 8.600 | 8.700 | 7.597 | 21,721 |
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.