Safe Fertility Group PCL (BKK:SAFE)
Thailand · Delayed Price · Currency is THB 7.70
0.00 (0.00%)
At close: Aug 5, 2025, 4:30 PM ICT
Veren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 7.70 | 7.70 | 7.55 | 7.70 | - | - | 19,410 |
| Aug 4, 2025 | 7.75 | 7.75 | 7.50 | 7.70 | - | 1.99% | 10,524 |
| Aug 1, 2025 | 7.50 | 7.60 | 7.50 | 7.55 | - | 0.67% | 7,622 |
| Jul 31, 2025 | 7.50 | 7.55 | 7.50 | 7.50 | - | -0.66% | 27,303 |
| Jul 30, 2025 | 7.55 | 7.55 | 7.50 | 7.55 | - | - | 20,039 |
| Jul 29, 2025 | 7.55 | 7.55 | 7.50 | 7.55 | - | - | 3,301 |
| Jul 25, 2025 | 7.55 | 7.55 | 7.45 | 7.55 | - | - | 10,436 |
| Jul 24, 2025 | 7.50 | 7.55 | 7.45 | 7.55 | - | - | 61,005 |
| Jul 23, 2025 | 7.40 | 7.55 | 7.40 | 7.55 | - | - | 26,300 |
| Jul 22, 2025 | 7.75 | 7.75 | 7.20 | 7.55 | - | -2.58% | 51,600 |
| Jul 21, 2025 | 7.70 | 7.75 | 7.60 | 7.75 | - | 0.65% | 9,600 |
| Jul 18, 2025 | 7.55 | 7.80 | 7.50 | 7.70 | - | 1.99% | 28,139 |
| Jul 17, 2025 | 7.50 | 7.55 | 7.50 | 7.55 | - | 0.67% | 30,500 |
| Jul 16, 2025 | 7.35 | 7.55 | 7.35 | 7.50 | - | 2.04% | 24,415 |
| Jul 15, 2025 | 7.10 | 7.40 | 7.10 | 7.35 | - | 2.80% | 23,620 |
| Jul 14, 2025 | 7.20 | 7.20 | 6.95 | 7.15 | - | 0.70% | 19,200 |
| Jul 11, 2025 | 6.95 | 7.15 | 6.95 | 7.10 | - | 0.71% | 900 |
| Jul 9, 2025 | 7.00 | 7.05 | 6.80 | 7.05 | - | - | 16,715 |
| Jul 8, 2025 | 7.20 | 7.20 | 7.05 | 7.05 | - | -2.08% | 27,000 |
| Jul 7, 2025 | 7.30 | 7.35 | 6.90 | 7.20 | - | 4.35% | 73,310 |
| Jul 4, 2025 | 6.80 | 7.05 | 6.70 | 6.90 | - | 2.99% | 61,611 |
| Jul 3, 2025 | 6.50 | 6.75 | 6.50 | 6.70 | - | 2.29% | 66,122 |
| Jul 2, 2025 | 6.75 | 6.75 | 6.45 | 6.55 | - | -2.96% | 62,900 |
| Jul 1, 2025 | 7.00 | 7.00 | 6.75 | 6.75 | - | -3.57% | 19,308 |
| Jun 30, 2025 | 6.70 | 7.00 | 6.60 | 7.00 | - | 3.70% | 77,222 |
| Jun 27, 2025 | 6.80 | 6.80 | 6.70 | 6.75 | - | -0.74% | 3,801 |
| Jun 26, 2025 | 6.65 | 7.00 | 6.60 | 6.80 | - | 3.03% | 53,310 |
| Jun 25, 2025 | 6.80 | 7.50 | 6.60 | 6.60 | - | -2.94% | 124,430 |
| Jun 24, 2025 | 6.80 | 7.00 | 6.70 | 6.80 | - | - | 34,402 |
| Jun 23, 2025 | 7.05 | 7.05 | 6.80 | 6.80 | - | -2.86% | 30,410 |
| Jun 20, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | - | -1.41% | 90,002 |
| Jun 19, 2025 | 7.40 | 7.40 | 7.10 | 7.10 | - | -4.05% | 68,424 |
| Jun 18, 2025 | 7.60 | 7.60 | 7.35 | 7.40 | - | -1.99% | 68,636 |
| Jun 17, 2025 | 7.55 | 7.55 | 7.45 | 7.55 | - | 0.67% | 22,200 |
| Jun 16, 2025 | 7.50 | 7.55 | 7.50 | 7.50 | - | -1.96% | 54,802 |
| Jun 13, 2025 | 7.50 | 7.65 | 7.45 | 7.65 | - | -1.29% | 28,800 |
| Jun 12, 2025 | 7.80 | 7.80 | 7.70 | 7.75 | - | -0.64% | 24,903 |
| Jun 11, 2025 | 7.80 | 7.80 | 7.70 | 7.80 | - | 1.30% | 7,155 |
| Jun 10, 2025 | 7.70 | 7.75 | 7.65 | 7.70 | - | -1.28% | 15,533 |
| Jun 9, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | - | -0.64% | 4,301 |
| Jun 6, 2025 | 7.70 | 7.85 | 7.50 | 7.85 | - | 1.95% | 49,552 |
| Jun 5, 2025 | 7.85 | 7.85 | 7.70 | 7.70 | - | -2.53% | 28,200 |
| Jun 4, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | - | -2.47% | 22,542 |
| May 30, 2025 | 7.80 | 8.10 | 7.80 | 8.10 | - | 3.85% | 121,900 |
| May 29, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | - | - | 28,705 |
| May 28, 2025 | 7.85 | 7.90 | 7.80 | 7.80 | - | - | 8,201 |
| May 27, 2025 | 7.95 | 8.00 | 7.70 | 7.80 | - | -1.89% | 38,079 |
| May 26, 2025 | 8.25 | 8.25 | 7.95 | 7.95 | - | -3.64% | 301,332 |
| May 23, 2025 | 8.60 | 8.60 | 8.25 | 8.25 | - | -1.20% | 81,500 |
| May 22, 2025 | 8.60 | 9.20 | 8.35 | 8.35 | - | -0.60% | 155,818 |