Safe Fertility Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 8.650 | 8.700 | 8.650 | 8.700 | 7.597 | 8,901 |
| 2025-04-21 | 8.800 | 8.800 | 8.700 | 8.700 | 7.597 | 53,005 |
| 2025-04-18 | 8.850 | 8.850 | 8.800 | 8.800 | 7.685 | 87,702 |
| 2025-04-17 | 8.700 | 8.850 | 8.700 | 8.850 | 7.728 | 90,220 |
| 2025-04-16 | 8.800 | 8.850 | 8.550 | 8.700 | 7.597 | 61,730 |
| 2025-04-11 | 8.950 | 8.950 | 8.600 | 8.700 | 7.597 | 48,610 |
| 2025-04-10 | 8.900 | 8.900 | 8.750 | 8.750 | 7.641 | 43,380 |
| 2025-04-09 | 8.900 | 9.000 | 8.800 | 8.800 | 7.685 | 26,100 |
| 2025-04-08 | 8.650 | 8.700 | 8.500 | 8.700 | 7.597 | 77,310 |
| 2025-04-04 | 8.800 | 8.950 | 8.650 | 8.650 | 7.554 | 68,062 |
| 2025-04-03 | 9.000 | 9.000 | 8.750 | 8.750 | 7.641 | 57,800 |
| 2025-04-02 | 9.050 | 9.050 | 9.050 | 9.050 | 7.903 | 1,400 |
| 2025-04-01 | 9.050 | 9.050 | 9.000 | 9.000 | 7.859 | 45,200 |
| 2025-03-31 | 8.700 | 9.050 | 8.700 | 8.950 | 7.816 | 31,101 |
| 2025-03-28 | 9.000 | 9.050 | 9.000 | 9.000 | 7.859 | 28,800 |
| 2025-03-27 | 9.000 | 9.100 | 8.950 | 9.050 | 7.903 | 59,210 |
| 2025-03-26 | 9.050 | 9.100 | 9.050 | 9.050 | 7.903 | 25,200 |
| 2025-03-25 | 9.100 | 9.100 | 8.950 | 9.050 | 7.903 | 130,209 |
| 2025-03-24 | 9.150 | 9.150 | 9.050 | 9.100 | 7.947 | 70,900 |
| 2025-03-21 | 9.150 | 9.200 | 9.100 | 9.150 | 7.990 | 74,706 |
| 2025-03-20 | 9.250 | 9.250 | 9.150 | 9.150 | 7.990 | 89,600 |
| 2025-03-19 | 9.300 | 9.300 | 9.200 | 9.250 | 8.078 | 107,200 |
| 2025-03-18 | 9.300 | 9.300 | 9.250 | 9.250 | 8.078 | 24,313 |
| 2025-03-17 | 9.300 | 9.300 | 9.200 | 9.250 | 8.078 | 96,000 |
| 2025-03-14 | 9.100 | 9.300 | 9.100 | 9.300 | 8.121 | 164,900 |
| 2025-03-13 | 9.400 | 9.400 | 9.100 | 9.100 | 7.947 | 113,505 |
| 2025-03-12 | 9.350 | 9.350 | 9.250 | 9.350 | 8.165 | 16,800 |
| 2025-03-11 | 9.300 | 9.350 | 9.200 | 9.350 | 8.165 | 16,701 |
| 2025-03-10 | 9.200 | 9.400 | 9.200 | 9.400 | 8.209 | 93,407 |
| 2025-03-07 | 9.400 | 9.400 | 9.250 | 9.300 | 8.121 | 45,400 |
| 2025-03-06 | 9.250 | 9.300 | 9.250 | 9.250 | 8.078 | 35,603 |
| 2025-03-05 | 9.250 | 9.250 | 9.200 | 9.250 | 8.078 | 58,700 |
| 2025-03-04 | 9.350 | 9.400 | 9.250 | 9.250 | 8.078 | 86,267 |
| 2025-03-03 | 9.400 | 9.400 | 9.300 | 9.300 | 8.121 | 64,200 |
| 2025-02-28 | 9.350 | 9.350 | 9.100 | 9.350 | 8.165 | 165,000 |
| 2025-02-27 | 9.450 | 9.500 | 9.250 | 9.350 | 8.165 | 95,103 |
| 2025-02-26 | 9.400 | 9.500 | 9.350 | 9.350 | 8.165 | 113,800 |
| 2025-02-25 | 9.550 | 9.550 | 9.400 | 9.450 | 8.252 | 36,700 |
| 2025-02-24 | 9.650 | 9.650 | 9.500 | 9.550 | 8.340 | 121,205 |
| 2025-02-21 | 9.450 | 9.700 | 9.250 | 9.600 | 8.383 | 193,902 |
| 2025-02-20 | 9.600 | 9.600 | 9.400 | 9.600 | 8.383 | 124,600 |
| 2025-02-19 | 9.500 | 9.600 | 9.500 | 9.600 | 8.383 | 62,200 |
| 2025-02-18 | 9.350 | 9.600 | 9.350 | 9.500 | 8.296 | 111,704 |
| 2025-02-17 | 9.450 | 9.500 | 9.350 | 9.450 | 8.252 | 10,911 |
| 2025-02-14 | 9.450 | 9.500 | 9.450 | 9.500 | 8.296 | 81,912 |
| 2025-02-13 | 9.450 | 9.500 | 9.400 | 9.500 | 8.296 | 148,100 |
| 2025-02-11 | 9.450 | 9.500 | 9.400 | 9.500 | 8.296 | 79,305 |
| 2025-02-10 | 9.500 | 9.500 | 9.400 | 9.450 | 8.252 | 12,776 |
| 2025-02-07 | 9.850 | 9.850 | 9.250 | 9.450 | 8.252 | 187,724 |
| 2025-02-06 | 10.000 | 10.000 | 9.500 | 9.600 | 8.383 | 148,017 |
| 2025-02-05 | 10.000 | 10.100 | 10.000 | 10.000 | 8.733 | 55,410 |
| 2025-02-04 | 10.300 | 10.300 | 9.950 | 10.000 | 8.733 | 147,111 |
| 2025-02-03 | 10.500 | 10.500 | 10.200 | 10.300 | 8.995 | 60,107 |
| 2025-01-31 | 10.400 | 10.900 | 10.300 | 10.800 | 9.431 | 310,482 |
| 2025-01-30 | 10.900 | 10.900 | 10.600 | 10.700 | 9.344 | 83,971 |
| 2025-01-29 | 10.800 | 10.900 | 10.800 | 10.900 | 9.519 | 81,300 |
| 2025-01-28 | 11.000 | 11.000 | 10.800 | 10.900 | 9.519 | 61,009 |
| 2025-01-27 | 11.300 | 11.300 | 11.000 | 11.000 | 9.606 | 66,904 |
| 2025-01-24 | 11.200 | 11.300 | 11.100 | 11.200 | 9.781 | 31,801 |
| 2025-01-23 | 11.300 | 11.300 | 11.200 | 11.200 | 9.781 | 38,800 |
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.