Safe Fertility Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 14.400 | 14.500 | 14.300 | 14.400 | 12.575 | 285,100 |
| 2024-10-22 | 14.600 | 14.900 | 14.300 | 14.500 | 12.662 | 722,727 |
| 2024-10-21 | 14.800 | 14.900 | 14.500 | 14.800 | 12.924 | 560,226 |
| 2024-10-18 | 15.100 | 15.400 | 14.700 | 14.800 | 12.924 | 311,224 |
| 2024-10-17 | 15.100 | 15.300 | 15.000 | 15.100 | 13.186 | 211,230 |
| 2024-10-16 | 14.900 | 15.400 | 14.800 | 15.100 | 13.186 | 662,305 |
| 2024-10-15 | 15.100 | 15.300 | 14.800 | 14.900 | 13.012 | 481,212 |
| 2024-10-11 | 14.900 | 15.100 | 14.900 | 15.100 | 13.186 | 297,305 |
| 2024-10-10 | 14.900 | 15.100 | 14.800 | 14.800 | 12.924 | 385,800 |
| 2024-10-09 | 15.300 | 15.400 | 14.900 | 14.900 | 13.012 | 252,701 |
| 2024-10-08 | 15.500 | 15.500 | 15.300 | 15.400 | 13.448 | 235,604 |
| 2024-10-07 | 15.200 | 15.400 | 15.200 | 15.300 | 13.361 | 128,011 |
| 2024-10-04 | 15.100 | 15.200 | 14.800 | 15.200 | 13.274 | 336,927 |
| 2024-10-03 | 15.100 | 15.300 | 15.000 | 15.000 | 13.099 | 422,975 |
| 2024-10-02 | 15.500 | 15.700 | 15.200 | 15.200 | 13.274 | 949,880 |
| 2024-10-01 | 16.000 | 16.000 | 15.600 | 15.600 | 13.623 | 204,568 |
| 2024-09-30 | 16.200 | 16.200 | 15.800 | 15.900 | 13.885 | 519,109 |
| 2024-09-27 | 15.800 | 16.600 | 15.800 | 16.200 | 14.147 | 1,180,519 |
| 2024-09-26 | 15.800 | 15.800 | 15.500 | 15.700 | 13.710 | 296,900 |
| 2024-09-25 | 15.700 | 15.700 | 15.400 | 15.700 | 13.710 | 334,504 |
| 2024-09-24 | 15.800 | 15.800 | 15.300 | 15.600 | 13.623 | 533,907 |
| 2024-09-23 | 16.000 | 16.000 | 15.600 | 15.600 | 13.623 | 367,618 |
| 2024-09-20 | 16.400 | 16.400 | 15.900 | 16.000 | 13.972 | 537,606 |
| 2024-09-19 | 16.200 | 16.600 | 16.000 | 16.400 | 14.321 | 578,798 |
| 2024-09-18 | 16.100 | 16.400 | 16.000 | 16.200 | 14.147 | 791,317 |
| 2024-09-17 | 15.800 | 16.200 | 15.600 | 16.100 | 14.059 | 731,127 |
| 2024-09-16 | 15.400 | 15.600 | 15.400 | 15.600 | 13.623 | 508,100 |
| 2024-09-13 | 15.300 | 15.600 | 15.200 | 15.300 | 13.361 | 468,048 |
| 2024-09-12 | 15.200 | 15.600 | 15.200 | 15.400 | 13.448 | 382,065 |
| 2024-09-11 | 15.500 | 15.500 | 14.800 | 15.100 | 13.186 | 1,118,216 |
| 2024-09-10 | 15.300 | 15.700 | 15.000 | 15.500 | 13.536 | 2,494,190 |
| 2024-09-09 | 14.700 | 15.300 | 14.400 | 15.200 | 13.274 | 848,845 |
| 2024-09-06 | 15.000 | 15.100 | 14.800 | 14.800 | 12.924 | 686,707 |
| 2024-09-05 | 14.700 | 15.100 | 14.700 | 14.900 | 13.012 | 607,710 |
| 2024-09-04 | 14.800 | 14.900 | 14.600 | 14.700 | 12.837 | 324,701 |
| 2024-09-03 | 14.300 | 15.000 | 14.300 | 15.000 | 13.099 | 496,775 |
| 2024-09-02 | 14.900 | 15.000 | 14.000 | 14.300 | 12.488 | 322,631 |
| 2024-08-30 | 14.900 | 14.900 | 14.500 | 14.900 | 13.012 | 414,005 |
| 2024-08-29 | 14.400 | 14.800 | 14.200 | 14.700 | 12.837 | 969,127 |
| 2024-08-28 | 14.100 | 14.500 | 14.100 | 14.400 | 12.575 | 532,045 |
| 2024-08-27 | 14.200 | 14.300 | 14.000 | 14.100 | 12.313 | 254,119 |
| 2024-08-26 | 14.700 | 14.700 | 14.200 | 14.300 | 12.488 | 534,530 |
| 2024-08-23 | 14.400 | 14.700 | 14.300 | 14.700 | 12.837 | 479,505 |
| 2024-08-22 | 14.200 | 14.500 | 14.200 | 14.400 | 12.575 | 352,049 |
| 2024-08-21 | 14.100 | 14.300 | 14.000 | 14.100 | 12.313 | 65,100 |
| 2024-08-20 | 14.600 | 14.600 | 14.000 | 14.000 | 12.226 | 300,927 |
| 2024-08-19 | 14.400 | 14.700 | 14.400 | 14.600 | 12.750 | 244,214 |
| 2024-08-16 | 14.000 | 14.400 | 14.000 | 14.400 | 12.575 | 255,679 |
| 2024-08-15 | 14.100 | 14.200 | 13.900 | 14.200 | 12.400 | 308,014 |
| 2024-08-14 | 13.700 | 14.100 | 13.700 | 14.100 | 12.313 | 367,006 |
| 2024-08-13 | 14.300 | 14.300 | 13.600 | 13.800 | 12.051 | 371,527 |
| 2024-08-09 | 14.500 | 14.600 | 14.300 | 14.300 | 12.488 | 385,914 |
| 2024-08-08 | 14.300 | 14.500 | 14.200 | 14.400 | 12.575 | 287,855 |
| 2024-08-07 | 14.400 | 14.700 | 14.300 | 14.300 | 12.488 | 181,199 |
| 2024-08-06 | 14.400 | 14.500 | 14.100 | 14.300 | 12.488 | 923,318 |
| 2024-08-05 | 14.800 | 14.900 | 13.800 | 14.000 | 12.226 | 992,106 |
| 2024-08-02 | 15.700 | 15.700 | 15.100 | 15.200 | 13.274 | 1,131,687 |
| 2024-08-01 | 16.300 | 16.300 | 15.700 | 15.900 | 13.885 | 646,245 |
| 2024-07-31 | 15.800 | 16.400 | 15.800 | 16.300 | 14.234 | 214,478 |
| 2024-07-30 | 15.800 | 15.800 | 15.500 | 15.800 | 13.797 | 966,405 |
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.