Thailand - Delayed Quote THB

S.A.F. Special Steel Public Company Limited (SAF.BK)

Compare
0.5500 +0.0500 (+10.00%)
At close: 4:37 PM GMT+7
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Nov 29, 2024 0.5000 0.5700 0.5000 0.5500 0.5500 406,906
Nov 28, 2024 0.5000 0.5100 0.4900 0.5000 0.5000 201,500
Nov 27, 2024 0.5000 0.5100 0.4900 0.4900 0.4900 90,600
Nov 26, 2024 0.5000 0.5200 0.5000 0.5100 0.5100 225,600
Nov 25, 2024 0.5100 0.5200 0.5000 0.5200 0.5200 331,600
Nov 22, 2024 0.5100 0.5600 0.5000 0.5200 0.5200 171,500
Nov 21, 2024 0.5300 0.5400 0.5000 0.5000 0.5000 144,500
Nov 20, 2024 0.5500 0.5600 0.5000 0.5400 0.5400 357,300
Nov 19, 2024 0.5500 0.5500 0.5000 0.5100 0.5100 103,100
Nov 18, 2024 0.5000 0.5900 0.4900 0.5500 0.5500 153,600
Nov 15, 2024 0.5000 0.5400 0.5000 0.5400 0.5400 28,000
Nov 14, 2024 0.4900 0.5300 0.4900 0.5300 0.5300 192,500
Nov 13, 2024 0.5700 0.5700 0.4900 0.4900 0.4900 41,300
Nov 12, 2024 0.5100 0.5700 0.5100 0.5400 0.5400 589,400
Nov 11, 2024 0.5400 0.5400 0.4600 0.5100 0.5100 956,400
Nov 8, 2024 0.5400 0.5500 0.5400 0.5500 0.5500 900
Nov 7, 2024 0.5400 0.5400 0.5300 0.5400 0.5400 22,000
Nov 6, 2024 0.5700 0.5800 0.5200 0.5500 0.5500 156,700
Nov 5, 2024 0.5500 0.5700 0.5500 0.5700 0.5700 34,000
Nov 4, 2024 0.5600 0.5800 0.5300 0.5600 0.5600 417,200
Nov 1, 2024 0.5800 0.5800 0.5300 0.5600 0.5600 161,300
Oct 31, 2024 0.5200 0.5900 0.5200 0.5900 0.5900 207,600
Oct 30, 2024 0.5700 0.6000 0.5200 0.5300 0.5300 248,200
Oct 29, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Oct 28, 2024 0.5700 0.5700 0.5500 0.5600 0.5600 22,000
Oct 25, 2024 0.5300 0.5800 0.5300 0.5700 0.5700 63,300
Oct 24, 2024 0.5600 0.5700 0.5300 0.5300 0.5300 55,200
Oct 22, 2024 0.5600 0.5800 0.5400 0.5600 0.5600 219,700
Oct 21, 2024 0.5900 0.5900 0.5100 0.5400 0.5400 459,700
Oct 18, 2024 0.5800 0.6000 0.5800 0.6000 0.6000 269,000
Oct 17, 2024 0.6100 0.6100 0.5900 0.6100 0.6100 38,700
Oct 16, 2024 0.6100 0.6100 0.5800 0.6100 0.6100 158,400
Oct 15, 2024 0.6300 0.6300 0.6000 0.6000 0.6000 97,600
Oct 11, 2024 0.6300 0.6400 0.6200 0.6400 0.6400 207,300
Oct 10, 2024 0.6300 0.6300 0.6100 0.6300 0.6300 6,700
Oct 9, 2024 0.6300 0.6300 0.6100 0.6300 0.6300 3,800
Oct 8, 2024 0.6000 0.6300 0.6000 0.6300 0.6300 109,400
Oct 7, 2024 0.6000 0.6300 0.5900 0.6200 0.6200 106,600
Oct 4, 2024 0.6400 0.6700 0.6000 0.6000 0.6000 1,101,500
Oct 3, 2024 0.6700 0.6900 0.6100 0.6200 0.6200 542,200
Oct 2, 2024 0.6400 0.7300 0.6300 0.6500 0.6500 3,103,900
Oct 1, 2024 0.7000 0.7000 0.6200 0.6300 0.6300 824,000
Sep 30, 2024 0.6900 0.6900 0.6700 0.6700 0.6700 43,900
Sep 27, 2024 0.7100 0.7200 0.6600 0.6900 0.6900 314,100
Sep 26, 2024 0.6900 0.7100 0.6600 0.7000 0.7000 646,900
Sep 25, 2024 0.6800 0.7100 0.6400 0.6600 0.6600 1,173,700
Sep 24, 2024 0.6700 0.6900 0.6500 0.6500 0.6500 176,500
Sep 23, 2024 0.6500 0.6900 0.6400 0.6700 0.6700 162,800
Sep 20, 2024 0.6700 0.6800 0.6500 0.6500 0.6500 459,300
Sep 19, 2024 0.5900 0.6700 0.5900 0.6500 0.6500 549,500
Sep 18, 2024 0.5800 0.6100 0.5800 0.5900 0.5900 458,900
Sep 17, 2024 0.5800 0.5900 0.5800 0.5800 0.5800 150,100
Sep 16, 2024 0.5700 0.5800 0.5500 0.5800 0.5800 174,600
Sep 13, 2024 0.5600 0.5700 0.5400 0.5700 0.5700 140,900
Sep 12, 2024 0.5600 0.5700 0.5500 0.5700 0.5700 48,200
Sep 11, 2024 0.5700 0.5800 0.5400 0.5500 0.5500 375,900
Sep 10, 2024 0.5600 0.5700 0.5500 0.5700 0.5700 161,300
Sep 9, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 -
Sep 6, 2024 0.5500 0.5700 0.5400 0.5400 0.5400 375,600
Sep 5, 2024 0.5400 0.5600 0.5300 0.5300 0.5300 1,067,100
Sep 4, 2024 0.5200 0.5500 0.5200 0.5300 0.5300 147,300
Sep 3, 2024 0.5300 0.5400 0.5100 0.5100 0.5100 101,500
Sep 2, 2024 0.5100 0.5300 0.5000 0.5100 0.5100 169,100
Aug 30, 2024 0.4700 0.5000 0.4600 0.4800 0.4800 61,200
Aug 29, 2024 0.4900 0.5200 0.4700 0.4700 0.4700 81,400
Aug 28, 2024 0.5200 0.5200 0.4900 0.4900 0.4900 159,600
Aug 27, 2024 0.5100 0.5200 0.5000 0.5200 0.5200 59,100
Aug 26, 2024 0.5000 0.5400 0.5000 0.5200 0.5200 6,700
Aug 23, 2024 0.5300 0.5300 0.5000 0.5100 0.5100 306,900
Aug 22, 2024 0.5000 0.5100 0.4900 0.5100 0.5100 370,900
Aug 21, 2024 0.5200 0.5200 0.4900 0.5100 0.5100 112,000
Aug 20, 2024 0.5200 0.5200 0.5000 0.5100 0.5100 75,600
Aug 19, 2024 0.5100 0.5200 0.5000 0.5000 0.5000 73,900
Aug 16, 2024 0.4900 0.5000 0.4800 0.5000 0.5000 621,500
Aug 15, 2024 0.4900 0.5000 0.4800 0.4900 0.4900 84,000
Aug 14, 2024 0.5000 0.5000 0.4800 0.4900 0.4900 10,800
Aug 13, 2024 0.4800 0.5000 0.4700 0.5000 0.5000 74,500
Aug 9, 2024 0.4600 0.5200 0.4500 0.5000 0.5000 221,900
Aug 8, 2024 0.4400 0.4700 0.4400 0.4600 0.4600 21,500
Aug 7, 2024 0.4400 0.4700 0.4300 0.4700 0.4700 70,800
Aug 6, 2024 0.4800 0.4800 0.4200 0.4500 0.4500 244,300
Aug 5, 2024 0.4600 0.4600 0.4300 0.4400 0.4400 680,900
Aug 2, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 -
Aug 1, 2024 0.4800 0.4900 0.4700 0.4900 0.4900 102,700
Jul 31, 2024 0.5100 0.5100 0.4600 0.4600 0.4600 615,600
Jul 30, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jul 26, 2024 0.5100 0.5200 0.5000 0.5100 0.5100 352,100
Jul 25, 2024 0.5400 0.5400 0.5300 0.5400 0.5400 104,800
Jul 24, 2024 0.5400 0.5400 0.5100 0.5400 0.5400 117,700
Jul 23, 2024 0.6400 0.6400 0.5100 0.5300 0.5300 1,343,600
Jul 19, 2024 0.6700 0.6800 0.6400 0.6400 0.6400 107,100
Jul 18, 2024 0.6700 0.6900 0.6600 0.6600 0.6600 203,900
Jul 17, 2024 0.6700 0.6800 0.6500 0.6800 0.6800 129,400
Jul 16, 2024 0.6800 0.6800 0.6700 0.6800 0.6800 89,000
Jul 15, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
Jul 12, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
Jul 11, 2024 0.6900 0.6900 0.6800 0.6900 0.6900 98,100
Jul 10, 2024 0.7000 0.7100 0.6900 0.6900 0.6900 137,400
Jul 9, 2024 0.7000 0.7000 0.6900 0.7000 0.7000 134,200
Jul 8, 2024 0.6900 0.7000 0.6800 0.6800 0.6800 223,500
Jul 5, 2024 0.6800 0.7000 0.6700 0.6900 0.6900 141,500
Jul 4, 2024 0.6800 0.6800 0.6700 0.6800 0.6800 37,000
Jul 3, 2024 0.6800 0.6800 0.6500 0.6700 0.6700 53,400
Jul 2, 2024 0.7000 0.7000 0.6700 0.6800 0.6800 178,200
Jul 1, 2024 0.7000 0.7000 0.6700 0.6700 0.6700 150,900
Jun 28, 2024 0.7100 0.7100 0.6700 0.6800 0.6800 184,700
Jun 27, 2024 0.6600 0.6900 0.6500 0.6700 0.6700 166,900
Jun 26, 2024 0.6900 0.7000 0.6500 0.6800 0.6800 128,800
Jun 25, 2024 0.6500 0.6800 0.6500 0.6800 0.6800 78,000
Jun 24, 2024 0.6800 0.6800 0.6500 0.6700 0.6700 16,500
Jun 21, 2024 0.6300 0.6600 0.6300 0.6600 0.6600 22,400
Jun 20, 2024 0.6500 0.6700 0.6300 0.6500 0.6500 56,300
Jun 19, 2024 0.6700 0.6700 0.6500 0.6700 0.6700 130,800
Jun 18, 2024 0.6800 0.6900 0.6600 0.6800 0.6800 69,000
Jun 17, 2024 0.6700 0.7000 0.6500 0.6600 0.6600 194,700
Jun 14, 2024 0.7000 0.7100 0.6800 0.7000 0.7000 76,300
Jun 13, 2024 0.6900 0.6900 0.6700 0.6900 0.6900 28,200
Jun 12, 2024 0.6600 0.6900 0.6600 0.6700 0.6700 3,100
Jun 11, 2024 0.6500 0.7100 0.6500 0.7000 0.7000 14,500
Jun 10, 2024 0.7000 0.7000 0.6700 0.7000 0.7000 92,500
Jun 7, 2024 0.6800 0.7000 0.6500 0.7000 0.7000 87,200
Jun 6, 2024 0.6600 0.7000 0.6500 0.6900 0.6900 64,000
Jun 5, 2024 0.7000 0.7000 0.6500 0.6700 0.6700 190,200
Jun 4, 2024 0.7100 0.7200 0.6900 0.7000 0.7000 55,200
May 31, 2024 0.7100 0.7200 0.6900 0.7100 0.7100 82,200
May 30, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
May 29, 2024 0.7100 0.7100 0.6900 0.7000 0.7000 48,900
May 28, 2024 0.7100 0.7200 0.7000 0.7100 0.7100 70,800
May 27, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
May 24, 2024 0.7100 0.7100 0.7000 0.7100 0.7100 24,500
May 23, 2024 0.7200 0.7200 0.6900 0.7100 0.7100 173,300
May 21, 2024 0.7100 0.7500 0.6800 0.7200 0.7200 169,100
May 20, 2024 0.7200 0.7300 0.7000 0.7200 0.7200 80,100
May 17, 2024 0.7100 0.7300 0.7100 0.7200 0.7200 228,600
May 16, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
May 15, 2024 0.7300 0.7500 0.6800 0.7300 0.7300 310,300
May 14, 2024 0.7200 0.7300 0.7200 0.7300 0.7300 10,600
May 13, 2024 0.7300 0.7300 0.7200 0.7300 0.7300 32,700
May 10, 2024 0.7300 0.7500 0.7200 0.7400 0.7400 105,000
May 9, 2024 0.7200 0.7400 0.7100 0.7400 0.7400 49,500
May 8, 2024 0.7500 0.7500 0.7000 0.7300 0.7300 128,600
May 7, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
May 3, 2024 0.7500 0.7500 0.7300 0.7500 0.7500 117,100
May 2, 2024 0.7300 0.7600 0.7300 0.7400 0.7400 42,300
Apr 30, 2024 0.7400 0.7700 0.7400 0.7500 0.7500 198,600
Apr 29, 2024 0.7300 0.7400 0.7300 0.7400 0.7400 81,700
Apr 26, 2024 0.7400 0.7400 0.7300 0.7400 0.7400 93,900
Apr 25, 2024 0.7200 0.7500 0.7200 0.7500 0.7500 95,400
Apr 24, 2024 0.7500 0.7500 0.7200 0.7200 0.7200 85,000
Apr 23, 2024 0.7300 0.7500 0.7200 0.7400 0.7400 65,900
Apr 22, 2024 0.7100 0.7400 0.7100 0.7300 0.7300 81,500
Apr 19, 2024 0.7200 0.7300 0.7000 0.7100 0.7100 206,100
Apr 18, 2024 0.7400 0.7500 0.7100 0.7200 0.7200 284,300
Apr 17, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Apr 11, 2024 0.7600 0.7700 0.7200 0.7400 0.7400 484,600
Apr 10, 2024 0.7600 0.7600 0.7400 0.7500 0.7500 316,200
Apr 9, 2024 0.7100 0.7500 0.7100 0.7400 0.7400 407,300
Apr 5, 2024 0.7300 0.7500 0.7100 0.7200 0.7200 253,900
Apr 4, 2024 0.7600 0.7900 0.7100 0.7300 0.7300 1,112,300
Apr 3, 2024 0.8200 0.8300 0.7800 0.7800 0.7800 908,700
Apr 2, 2024 0.8200 0.8500 0.8200 0.8200 0.8200 340,800
Apr 1, 2024 0.8600 0.8700 0.8200 0.8200 0.8200 763,600
Mar 29, 2024 0.8400 0.8400 0.8100 0.8200 0.8200 156,600
Mar 28, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Mar 27, 2024 0.8200 0.8300 0.8000 0.8300 0.8300 350,000
Mar 26, 2024 0.9000 0.9000 0.7900 0.8100 0.8100 1,188,400
Mar 25, 2024 0.9100 0.9100 0.8800 0.8900 0.8900 25,600
Mar 22, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 -
Mar 21, 2024 0.9400 0.9400 0.9000 0.9100 0.9100 86,200
Mar 20, 2024 0.9100 0.9500 0.8900 0.9100 0.9100 242,600
Mar 19, 2024 0.9300 0.9300 0.9100 0.9100 0.9100 78,700
Mar 18, 2024 0.9500 0.9700 0.9100 0.9300 0.9300 387,900
Mar 15, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Mar 14, 2024 0.9000 0.9500 0.9000 0.9300 0.9300 782,800
Mar 13, 2024 0.8900 0.9200 0.8900 0.8900 0.8900 249,200
Mar 12, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Mar 11, 2024 0.8400 0.8600 0.8400 0.8600 0.8600 145,400
Mar 8, 2024 0.8500 0.8500 0.8400 0.8500 0.8500 34,800
Mar 7, 2024 0.0100 Dividend
Mar 7, 2024 0.8600 0.8600 0.8400 0.8500 0.8500 56,100
Mar 6, 2024 0.8500 0.8600 0.8400 0.8500 0.8400 30,800
Mar 5, 2024 0.8400 0.8500 0.8400 0.8400 0.8301 17,600
Mar 4, 2024 0.8300 0.8400 0.8000 0.8300 0.8202 49,700
Mar 1, 2024 0.8700 0.8700 0.8300 0.8300 0.8202 152,300
Feb 29, 2024 0.8600 0.8700 0.8400 0.8600 0.8499 134,500
Feb 28, 2024 0.8600 0.8700 0.8500 0.8500 0.8400 94,400
Feb 27, 2024 0.8900 0.8900 0.8500 0.8600 0.8499 222,400
Feb 23, 2024 0.8900 0.8900 0.8600 0.8900 0.8795 192,800
Feb 22, 2024 0.8900 0.9000 0.8700 0.8900 0.8795 113,800
Feb 21, 2024 0.9000 0.9200 0.8900 0.9000 0.8894 105,200
Feb 20, 2024 0.9000 0.9000 0.8700 0.9000 0.8894 171,600
Feb 19, 2024 0.8800 0.9300 0.8800 0.9000 0.8894 696,900
Feb 16, 2024 0.9500 0.9600 0.9400 0.9400 0.9289 44,600
Feb 15, 2024 0.9500 0.9800 0.9400 0.9400 0.9289 127,300
Feb 14, 2024 0.9800 0.9900 0.9500 0.9500 0.9388 205,000
Feb 13, 2024 0.9700 1.0200 0.9500 0.9900 0.9784 2,260,900
Feb 12, 2024 0.9400 0.9500 0.9000 0.9500 0.9388 526,500
Feb 9, 2024 0.9900 0.9900 0.9300 0.9400 0.9289 1,088,800
Feb 8, 2024 1.0200 1.0200 0.9800 0.9800 0.9685 171,800
Feb 7, 2024 1.0400 1.0500 0.9800 0.9900 0.9784 702,200
Feb 6, 2024 1.0300 1.0400 1.0300 1.0400 1.0278 64,100
Feb 5, 2024 1.0400 1.0500 1.0200 1.0200 1.0080 71,400
Feb 2, 2024 1.0100 1.0500 1.0100 1.0300 1.0179 394,100
Feb 1, 2024 1.0100 1.0100 1.0000 1.0100 0.9981 174,200
Jan 31, 2024 1.0300 1.0300 1.0100 1.0100 0.9981 393,000
Jan 30, 2024 1.0700 1.0700 1.0300 1.0500 1.0376 214,300
Jan 29, 2024 1.0400 1.0700 1.0400 1.0500 1.0376 198,000
Jan 26, 2024 1.0800 1.1400 1.0400 1.0400 1.0278 3,184,500
Jan 25, 2024 1.0500 1.0800 1.0200 1.0800 1.0673 455,900
Jan 24, 2024 1.0200 1.0600 0.9700 1.0600 1.0475 294,300
Jan 23, 2024 1.0300 1.0600 1.0000 1.0200 1.0080 1,226,900
Jan 22, 2024 1.0700 1.0900 1.0400 1.0600 1.0475 746,900
Jan 19, 2024 1.0800 1.1100 1.0500 1.0600 1.0475 457,000
Jan 18, 2024 1.0500 1.1000 1.0500 1.0800 1.0673 805,900
Jan 17, 2024 1.1200 1.1200 1.0500 1.0500 1.0376 883,100
Jan 16, 2024 1.1200 1.1300 1.1100 1.1100 1.0969 882,100
Jan 15, 2024 1.1000 1.1000 1.1000 1.1000 1.0871 -
Jan 12, 2024 1.0800 1.2200 1.0800 1.1000 1.0871 11,371,200
Jan 11, 2024 1.1300 1.2300 1.0800 1.0800 1.0673 22,215,400
Jan 10, 2024 1.1300 1.1800 1.0900 1.1300 1.1167 6,795,500
Jan 9, 2024 0.9700 1.2600 0.9700 1.1200 1.1068 40,956,100
Jan 8, 2024 1.0100 1.0100 0.9600 0.9700 0.9586 578,200
Jan 5, 2024 0.8900 1.1100 0.8900 1.0100 0.9981 13,649,700
Jan 4, 2024 0.8800 0.8900 0.8700 0.8900 0.8795 231,700
Jan 3, 2024 0.8900 0.8900 0.8600 0.8700 0.8598 341,700
Dec 28, 2023 0.8600 0.8900 0.8600 0.8900 0.8795 143,200
Dec 27, 2023 0.8800 0.9000 0.8700 0.8700 0.8598 307,700
Dec 26, 2023 0.8800 0.9500 0.8600 0.8900 0.8795 4,011,900
Dec 25, 2023 0.8600 0.8700 0.8500 0.8600 0.8499 47,900
Dec 22, 2023 0.8800 0.8800 0.8500 0.8600 0.8499 25,900
Dec 21, 2023 0.8400 0.8600 0.8400 0.8400 0.8301 38,200
Dec 20, 2023 0.8600 0.8600 0.8400 0.8400 0.8301 28,400
Dec 19, 2023 0.8500 0.8500 0.8200 0.8200 0.8104 124,800
Dec 18, 2023 0.8200 0.8600 0.8200 0.8400 0.8301 60,300
Dec 15, 2023 0.8500 0.8600 0.8500 0.8500 0.8400 34,700
Dec 14, 2023 0.8400 0.8500 0.8300 0.8500 0.8400 61,000
Dec 13, 2023 0.8500 0.8500 0.8300 0.8400 0.8301 15,700
Dec 12, 2023 0.8500 0.8500 0.8300 0.8300 0.8202 35,500
Dec 8, 2023 0.8800 0.8800 0.8500 0.8500 0.8400 30,200
Dec 7, 2023 0.8500 0.8900 0.8500 0.8800 0.8696 69,700
Dec 6, 2023 0.8400 0.8600 0.8100 0.8500 0.8400 204,900
Dec 4, 2023 0.8700 0.8700 0.8100 0.8100 0.8005 44,600
Dec 1, 2023 0.8800 0.9000 0.8800 0.8800 0.8696 183,500
Nov 30, 2023 0.8500 0.8900 0.8500 0.8800 0.8696 26,200
Nov 29, 2023 0.8900 0.8900 0.8700 0.8700 0.8598 22,500