Safe Fertility Group PCL (BKK:SAFE)
Thailand · Delayed Price · Currency is THB 5.75
+0.05 (0.88%)
At close: Jul 3, 2026
Safe Fertility Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 5.70 | 5.80 | 5.65 | 5.75 | 5.75 | 0.88% | 93,101 |
| Jul 2, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | - | 50,905 |
| Jul 1, 2026 | 5.65 | 5.70 | 5.60 | 5.70 | 5.70 | - | 533,400 |
| Jun 30, 2026 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | - | 46,601 |
| Jun 29, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 1.79% | 2,935 |
| Jun 26, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | - | 199,435 |
| Jun 25, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | - | 11,565 |
| Jun 24, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - | 236,800 |
| Jun 23, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - | 46,132 |
| Jun 22, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 80,100 |
| Jun 19, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | - | 72,618 |
| Jun 18, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - | 147,200 |
| Jun 17, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | - | 222,500 |
| Jun 16, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | 57,600 |
| Jun 15, 2026 | 5.60 | 5.65 | 5.55 | 5.55 | 5.55 | -0.89% | 127,633 |
| Jun 12, 2026 | 5.60 | 5.70 | 5.55 | 5.60 | 5.60 | - | 119,600 |
| Jun 11, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | -0.88% | 218,800 |
| Jun 10, 2026 | 5.75 | 5.80 | 5.60 | 5.65 | 5.65 | -0.88% | 352,817 |
| Jun 9, 2026 | 5.80 | 5.85 | 5.70 | 5.70 | 5.70 | -2.56% | 159,600 |
| Jun 8, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 172,200 |
| Jun 5, 2026 | 5.85 | 5.90 | 5.80 | 5.80 | 5.80 | -0.85% | 276,900 |
| Jun 4, 2026 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | 0.86% | 201,500 |
| Jun 2, 2026 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | - | 248,314 |
| May 29, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -0.85% | 293,100 |
| May 28, 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | -0.85% | 146,422 |
| May 27, 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | - | 98,224 |
| May 26, 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | - | 111,263 |
| May 25, 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | 0.85% | 14,201 |
| May 22, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | - | 42,939 |
| May 21, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | - | 23,969 |
| May 20, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | - | 18,230 |
| May 19, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | -0.85% | 101,738 |
| May 18, 2026 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | - | 59,601 |
| May 15, 2026 | 5.95 | 6.00 | 5.85 | 5.90 | 5.90 | - | 70,800 |
| May 14, 2026 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | 0.85% | 169,300 |
| May 13, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | -1.68% | 117,100 |
| May 12, 2026 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | - | 105,248 |
| May 11, 2026 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | - | 55,700 |
| May 8, 2026 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | - | 107,300 |
| May 7, 2026 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | 1.02% | 106,300 |
| May 6, 2026 | 6.30 | 6.35 | 6.30 | 6.30 | 5.89 | 0.80% | 169,800 |
| May 5, 2026 | 6.35 | 6.35 | 6.25 | 6.25 | 5.84 | - | 108,502 |
| Apr 30, 2026 | 6.10 | 6.30 | 6.10 | 6.25 | 5.84 | 2.46% | 122,800 |
| Apr 29, 2026 | 6.15 | 6.25 | 6.05 | 6.10 | 5.70 | -0.81% | 200,400 |
| Apr 28, 2026 | 6.10 | 6.15 | 6.05 | 6.15 | 5.75 | - | 10,945 |
| Apr 27, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 5.75 | 0.82% | 14,600 |
| Apr 24, 2026 | 6.10 | 6.15 | 6.10 | 6.10 | 5.70 | - | 10,400 |
| Apr 23, 2026 | 6.05 | 6.25 | 6.05 | 6.10 | 5.70 | 0.83% | 85,602 |
| Apr 22, 2026 | 6.05 | 6.05 | 6.00 | 6.05 | 5.66 | - | 14,800 |
| Apr 21, 2026 | 6.00 | 6.05 | 5.95 | 6.05 | 5.66 | 0.83% | 102,410 |