Safe Fertility Group PCL (BKK:SAFE)
Thailand · Delayed Price · Currency is THB 5.25
+0.05 (0.96%)
At close: Sep 3, 2026
Safe Fertility Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | - | 91,200 |
| Sep 1, 2026 | 5.25 | 5.30 | 5.15 | 5.20 | 5.20 | -1.89% | 218,160 |
| Aug 31, 2026 | 5.40 | 5.40 | 5.25 | 5.30 | 5.30 | -0.93% | 180,455 |
| Aug 28, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | - | 38,900 |
| Aug 27, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | - | 15,101 |
| Aug 26, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 103,500 |
| Aug 25, 2026 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | -0.93% | 443,819 |
| Aug 24, 2026 | 5.35 | 5.40 | 5.30 | 5.35 | 5.35 | 0.94% | 76,437 |
| Aug 21, 2026 | 5.35 | 5.40 | 5.30 | 5.30 | 5.30 | - | 281,250 |
| Aug 20, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 329,684 |
| Aug 19, 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | - | 207,458 |
| Aug 18, 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | 0.93% | 322,250 |
| Aug 17, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | 257,157 |
| Aug 14, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 164,700 |
| Aug 13, 2026 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | - | 611,900 |
| Aug 11, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | 242,700 |
| Aug 10, 2026 | 5.45 | 5.45 | 5.35 | 5.40 | 5.40 | - | 211,224 |
| Aug 7, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | - | 352,900 |
| Aug 6, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | - | 186,730 |
| Aug 5, 2026 | 5.45 | 5.50 | 5.35 | 5.40 | 5.40 | -0.92% | 194,133 |
| Aug 4, 2026 | 5.40 | 5.50 | 5.40 | 5.45 | 5.45 | 0.93% | 543,434 |
| Aug 3, 2026 | 5.35 | 5.45 | 5.35 | 5.40 | 5.40 | - | 184,247 |
| Jul 31, 2026 | 5.45 | 5.50 | 5.35 | 5.40 | 5.40 | -0.92% | 381,124 |
| Jul 30, 2026 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -1.80% | 618,232 |
| Jul 27, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | - | 69,000 |
| Jul 24, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | - | 112,113 |
| Jul 23, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 404,988 |
| Jul 22, 2026 | 5.70 | 5.70 | 5.55 | 5.60 | 5.60 | -1.75% | 180,100 |
| Jul 21, 2026 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | -0.87% | 87,110 |
| Jul 20, 2026 | 5.70 | 5.80 | 5.65 | 5.75 | 5.75 | - | 78,000 |
| Jul 17, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | - | 117,800 |
| Jul 16, 2026 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | 0.88% | 139,701 |
| Jul 15, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | - | 150,900 |
| Jul 14, 2026 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | -0.87% | 52,321 |
| Jul 13, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 0.88% | 44,700 |
| Jul 10, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 0.88% | 41,910 |
| Jul 9, 2026 | 5.65 | 5.65 | 5.50 | 5.65 | 5.65 | - | 435,030 |
| Jul 8, 2026 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | -2.59% | 446,200 |
| Jul 7, 2026 | 5.80 | 5.85 | 5.70 | 5.80 | 5.80 | - | 83,710 |
| Jul 6, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 118,116 |
| 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 |