Safe Fertility Group PCL (BKK:SAFE)
Thailand · Delayed Price · Currency is THB 5.85
0.00 (0.00%)
At close: May 22, 2026
Safe Fertility Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | - | 0.85% | 19,800 |
| 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 |
| Apr 20, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 5.61 | 3.45% | 130,710 |
| Apr 17, 2026 | 6.10 | 6.10 | 5.80 | 5.80 | 5.42 | -3.33% | 137,800 |
| Apr 16, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 5.61 | - | 14,351 |
| Apr 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.61 | - | 2,202 |
| Apr 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.61 | - | 6,100 |
| Apr 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.61 | - | 62,500 |
| Apr 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.61 | - | 12,800 |
| Apr 3, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 5.61 | - | 30,200 |
| Apr 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.61 | - | 3,401 |
| Apr 1, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 5.61 | - | 24,215 |
| Mar 31, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.61 | - | 37,603 |
| Mar 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.61 | - | 5,450 |
| Mar 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.61 | - | 59,162 |
| Mar 26, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 5.61 | 0.84% | 20,750 |
| Mar 25, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.56 | - | 110,950 |
| Mar 24, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.56 | -1.65% | 57,900 |
| Mar 23, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 5.66 | - | 42,112 |
| Mar 20, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 5.66 | 0.83% | 17,610 |
| Mar 19, 2026 | 6.10 | 6.10 | 5.95 | 6.00 | 5.61 | -0.83% | 108,700 |
| Mar 18, 2026 | 6.00 | 6.10 | 6.00 | 6.05 | 5.66 | -0.82% | 21,700 |
| Mar 17, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 5.70 | 0.83% | 27,600 |
| Mar 16, 2026 | 6.00 | 6.10 | 6.00 | 6.05 | 5.66 | - | 38,600 |
| Mar 13, 2026 | 6.05 | 6.05 | 6.00 | 6.05 | 5.66 | -0.82% | 70,500 |
| Mar 12, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 5.70 | 1.67% | 93,810 |
| Mar 11, 2026 | 6.05 | 6.10 | 6.00 | 6.00 | 5.61 | -0.83% | 24,010 |
| Mar 10, 2026 | 6.00 | 6.15 | 5.95 | 6.05 | 5.66 | 0.83% | 56,600 |
| Mar 9, 2026 | 5.95 | 6.00 | 5.80 | 6.00 | 5.61 | -2.44% | 90,709 |