Safe Fertility Group PCL (BKK:SAFE)
Thailand · Delayed Price · Currency is THB 7.45
+0.45 (6.43%)
At close: Sep 12, 2025
Safe Fertility Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.00 | 7.80 | 7.00 | 7.45 | 7.45 | 6.43% | 732,600 |
| Sep 11, 2025 | 6.95 | 7.05 | 6.95 | 7.00 | 7.00 | - | 15,800 |
| Sep 10, 2025 | 7.05 | 7.05 | 6.95 | 7.00 | 7.00 | - | 25,600 |
| Sep 9, 2025 | 7.00 | 7.05 | 7.00 | 7.00 | 7.00 | 0.72% | 50,310 |
| Sep 8, 2025 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | -0.71% | 118,610 |
| Sep 5, 2025 | 7.10 | 7.10 | 6.95 | 7.00 | 7.00 | -1.41% | 4,032,900 |
| Sep 4, 2025 | 7.05 | 7.15 | 7.00 | 7.10 | 7.10 | 2.16% | 9,700 |
| Sep 3, 2025 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | -2.80% | 140,200 |
| Sep 2, 2025 | 7.15 | 7.15 | 7.05 | 7.15 | 7.15 | -0.69% | 17,600 |
| Sep 1, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | - | 68,600 |
| Aug 29, 2025 | 7.05 | 7.20 | 7.00 | 7.20 | 7.20 | - | 38,100 |
| Aug 28, 2025 | 7.10 | 7.20 | 7.00 | 7.20 | 7.20 | 0.70% | 117,200 |
| Aug 27, 2025 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | -1.38% | 77,215 |
| Aug 26, 2025 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | -2.03% | 5,501 |
| Aug 25, 2025 | 7.10 | 7.40 | 7.10 | 7.40 | 7.40 | 2.07% | 3,400 |
| Aug 22, 2025 | 7.10 | 7.25 | 7.00 | 7.25 | 7.25 | 3.57% | 48,401 |
| Aug 21, 2025 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -2.10% | 91,811 |
| Aug 20, 2025 | 7.30 | 7.30 | 7.05 | 7.15 | 7.15 | -3.38% | 30,411 |
| Aug 19, 2025 | 7.15 | 7.50 | 7.05 | 7.40 | 7.40 | 3.50% | 94,706 |
| Aug 18, 2025 | 7.45 | 7.45 | 7.15 | 7.15 | 7.15 | -4.67% | 99,307 |
| Aug 15, 2025 | 7.55 | 7.55 | 7.35 | 7.50 | 7.50 | 1.35% | 13,500 |
| Aug 14, 2025 | 7.55 | 7.55 | 7.40 | 7.40 | 7.40 | -1.99% | 21,504 |
| Aug 13, 2025 | 7.75 | 7.75 | 7.55 | 7.55 | 7.55 | - | 22,900 |
| Aug 8, 2025 | 7.60 | 7.90 | 7.50 | 7.55 | 7.55 | - | 90,000 |
| Aug 7, 2025 | 7.60 | 7.60 | 7.50 | 7.55 | 7.55 | -1.31% | 22,867 |
| Aug 6, 2025 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -0.65% | 33,609 |
| Aug 5, 2025 | 7.70 | 7.70 | 7.55 | 7.70 | 7.70 | - | 19,410 |
| Aug 4, 2025 | 7.75 | 7.75 | 7.50 | 7.70 | 7.70 | 1.99% | 10,524 |
| Aug 1, 2025 | 7.50 | 7.60 | 7.50 | 7.55 | 7.55 | 0.67% | 7,622 |
| Jul 31, 2025 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | -0.66% | 27,303 |
| Jul 30, 2025 | 7.55 | 7.55 | 7.50 | 7.55 | 7.55 | - | 20,039 |
| Jul 29, 2025 | 7.55 | 7.55 | 7.50 | 7.55 | 7.55 | - | 3,301 |
| Jul 25, 2025 | 7.55 | 7.55 | 7.45 | 7.55 | 7.55 | - | 10,436 |
| Jul 24, 2025 | 7.50 | 7.55 | 7.45 | 7.55 | 7.55 | - | 61,005 |
| Jul 23, 2025 | 7.40 | 7.55 | 7.40 | 7.55 | 7.55 | - | 26,300 |
| Jul 22, 2025 | 7.75 | 7.75 | 7.20 | 7.55 | 7.55 | -2.58% | 51,600 |
| Jul 21, 2025 | 7.70 | 7.75 | 7.60 | 7.75 | 7.75 | 0.65% | 9,600 |
| Jul 18, 2025 | 7.55 | 7.80 | 7.50 | 7.70 | 7.70 | 1.99% | 28,139 |
| Jul 17, 2025 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 0.67% | 30,500 |
| Jul 16, 2025 | 7.35 | 7.55 | 7.35 | 7.50 | 7.50 | 2.04% | 24,415 |
| Jul 15, 2025 | 7.10 | 7.40 | 7.10 | 7.35 | 7.35 | 2.80% | 23,620 |
| Jul 14, 2025 | 7.20 | 7.20 | 6.95 | 7.15 | 7.15 | 0.70% | 19,200 |
| Jul 11, 2025 | 6.95 | 7.15 | 6.95 | 7.10 | 7.10 | 0.71% | 900 |
| Jul 9, 2025 | 7.00 | 7.05 | 6.80 | 7.05 | 7.05 | - | 16,715 |
| Jul 8, 2025 | 7.20 | 7.20 | 7.05 | 7.05 | 7.05 | -2.08% | 27,000 |
| Jul 7, 2025 | 7.30 | 7.35 | 6.90 | 7.20 | 7.20 | 4.35% | 73,310 |
| Jul 4, 2025 | 6.80 | 7.05 | 6.70 | 6.90 | 6.90 | 2.99% | 61,611 |
| Jul 3, 2025 | 6.50 | 6.75 | 6.50 | 6.70 | 6.70 | 2.29% | 66,122 |
| Jul 2, 2025 | 6.75 | 6.75 | 6.45 | 6.55 | 6.55 | -2.96% | 62,900 |
| Jul 1, 2025 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | -3.57% | 19,308 |