Safe Fertility Group PCL (BKK:SAFE)
Thailand
· Delayed Price · Currency is THB 6.00
-0.15 (-2.44%)
Last updated: Mar 9, 2026, 3:06 PM ICT
Safe Fertility Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.30 | 6.30 | 6.10 | 6.15 | 6.15 | 0.82% | 68,800 |
| Mar 5, 2026 | 6.40 | 6.40 | 6.05 | 6.10 | 6.10 | 0.83% | 63,000 |
| Mar 4, 2026 | 6.25 | 6.25 | 6.00 | 6.05 | 6.05 | -4.72% | 206,500 |
| Mar 2, 2026 | 6.55 | 6.55 | 6.30 | 6.35 | 6.35 | -1.55% | 113,807 |
| Feb 27, 2026 | 6.60 | 6.60 | 6.45 | 6.45 | 6.45 | -0.77% | 111,354 |
| Feb 26, 2026 | 6.55 | 6.55 | 6.45 | 6.50 | 6.50 | - | 94,907 |
| Feb 25, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | 85,411 |
| Feb 24, 2026 | 6.65 | 6.65 | 6.50 | 6.60 | 6.60 | 0.76% | 127,209 |
| Feb 23, 2026 | 6.55 | 6.65 | 6.55 | 6.55 | 6.55 | 0.77% | 292,420 |
| Feb 20, 2026 | 6.65 | 6.75 | 6.40 | 6.50 | 6.50 | -2.26% | 900,790 |
| Feb 19, 2026 | 6.55 | 6.65 | 6.50 | 6.65 | 6.65 | 0.76% | 402,600 |
| Feb 18, 2026 | 6.85 | 6.85 | 6.60 | 6.60 | 6.60 | -4.35% | 313,700 |
| Feb 17, 2026 | 6.45 | 6.90 | 6.40 | 6.90 | 6.90 | 6.15% | 264,403 |
| Feb 16, 2026 | 6.40 | 6.60 | 6.35 | 6.50 | 6.50 | 1.56% | 291,200 |
| Feb 13, 2026 | 6.35 | 6.40 | 6.25 | 6.40 | 6.40 | 2.40% | 149,801 |
| Feb 12, 2026 | 6.30 | 6.35 | 6.15 | 6.25 | 6.25 | -0.79% | 207,501 |
| Feb 11, 2026 | 6.20 | 6.30 | 6.10 | 6.30 | 6.30 | 1.61% | 130,500 |
| Feb 10, 2026 | 6.15 | 6.35 | 6.15 | 6.20 | 6.20 | - | 295,394 |
| Feb 9, 2026 | 6.20 | 6.25 | 6.00 | 6.20 | 6.20 | -0.80% | 191,607 |
| Feb 6, 2026 | 6.20 | 6.25 | 6.15 | 6.25 | 6.25 | -0.79% | 184,200 |
| Feb 5, 2026 | 5.95 | 6.30 | 5.95 | 6.30 | 6.30 | 5.00% | 222,311 |
| Feb 4, 2026 | 5.95 | 6.05 | 5.90 | 6.00 | 6.00 | - | 146,800 |
| Feb 3, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 2.56% | 150,100 |
| Feb 2, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -0.85% | 155,701 |
| Jan 30, 2026 | 5.90 | 6.05 | 5.90 | 5.90 | 5.90 | 0.85% | 105,300 |
| Jan 29, 2026 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | - | 71,350 |
| Jan 28, 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | - | 21,950 |
| Jan 27, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -0.85% | 97,100 |
| Jan 26, 2026 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | - | 127,418 |
| Jan 23, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -1.67% | 74,700 |
| Jan 22, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 1.69% | 74,821 |
| Jan 21, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -3.28% | 137,101 |
| Jan 20, 2026 | 5.95 | 6.40 | 5.90 | 6.10 | 6.10 | 3.39% | 109,002 |
| Jan 19, 2026 | 5.90 | 5.95 | 5.80 | 5.90 | 5.90 | - | 32,903 |
| Jan 16, 2026 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | - | 83,001 |
| Jan 15, 2026 | 5.90 | 6.00 | 5.85 | 5.90 | 5.90 | -1.67% | 28,700 |
| Jan 14, 2026 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 7,200 |
| Jan 13, 2026 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | -0.83% | 31,384 |
| Jan 12, 2026 | 5.90 | 6.05 | 5.80 | 6.00 | 6.00 | 1.69% | 52,392 |
| Jan 9, 2026 | 6.10 | 6.10 | 5.85 | 5.90 | 5.90 | -3.28% | 268,001 |
| Jan 8, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -0.81% | 31,426 |
| Jan 7, 2026 | 6.20 | 6.20 | 6.05 | 6.15 | 6.15 | -2.38% | 150,117 |
| Jan 6, 2026 | 6.25 | 6.30 | 6.15 | 6.30 | 6.30 | 1.61% | 14,342 |
| Jan 5, 2026 | 6.35 | 6.35 | 5.90 | 6.20 | 6.20 | -2.36% | 79,445 |
| Dec 30, 2025 | 5.80 | 6.35 | 5.75 | 6.35 | 6.35 | 10.43% | 287,200 |
| Dec 29, 2025 | 5.55 | 5.80 | 5.55 | 5.75 | 5.75 | 3.60% | 139,728 |
| Dec 26, 2025 | 6.00 | 6.00 | 5.55 | 5.55 | 5.55 | -7.50% | 690,610 |
| Dec 25, 2025 | 6.20 | 6.25 | 5.95 | 6.00 | 6.00 | -3.23% | 539,314 |
| Dec 24, 2025 | 6.50 | 6.55 | 6.15 | 6.20 | 6.20 | -4.62% | 661,401 |
| Dec 23, 2025 | 7.00 | 7.00 | 6.45 | 6.50 | 6.50 | -7.14% | 734,201 |
| Dec 22, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -2.10% | 113,101 |
| Dec 19, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 3,206 |
| Dec 18, 2025 | 7.15 | 7.15 | 7.10 | 7.15 | 7.15 | -0.69% | 7,510 |
| Dec 17, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | -1.37% | 32,300 |
| Dec 16, 2025 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | 2.10% | 11,700 |
| Dec 15, 2025 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | -2.05% | 1,400 |
| Dec 12, 2025 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | 1.39% | 10,302 |
| Dec 11, 2025 | 7.15 | 7.25 | 7.05 | 7.20 | 7.20 | 0.70% | 5,500 |
| Dec 9, 2025 | 7.15 | 7.20 | 7.15 | 7.15 | 7.15 | -1.38% | 4,300 |
| Dec 8, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | - | 12,105 |
| Dec 4, 2025 | 7.10 | 7.25 | 7.10 | 7.25 | 7.25 | - | 6,610 |
| Dec 3, 2025 | 7.10 | 7.25 | 6.95 | 7.25 | 7.25 | 2.11% | 45,501 |
| Dec 2, 2025 | 7.25 | 7.25 | 6.95 | 7.10 | 7.10 | -2.74% | 89,316 |
| Dec 1, 2025 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | 0.69% | 13,500 |
| Nov 28, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | - | 3,800 |
| Nov 27, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | - | 48,300 |
| Nov 26, 2025 | 7.35 | 7.40 | 7.25 | 7.25 | 7.25 | -0.68% | 13,200 |
| Nov 25, 2025 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | -3.31% | 21,399 |
| Nov 24, 2025 | 7.35 | 7.55 | 7.35 | 7.55 | 7.55 | -0.66% | 33,201 |
| Nov 21, 2025 | 7.25 | 7.60 | 7.20 | 7.60 | 7.60 | 4.83% | 29,800 |
| Nov 20, 2025 | 7.20 | 7.30 | 7.20 | 7.25 | 7.25 | - | 8,700 |
| Nov 19, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | 13,600 |
| Nov 18, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -0.69% | 11,400 |
| Nov 17, 2025 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | -0.68% | 13,700 |
| Nov 14, 2025 | 7.25 | 7.30 | 7.20 | 7.30 | 7.30 | - | 15,400 |
| Nov 13, 2025 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | -2.01% | 6,200 |
| Nov 12, 2025 | 7.45 | 7.45 | 7.25 | 7.45 | 7.45 | - | 27,699 |
| Nov 11, 2025 | 7.25 | 7.45 | 7.20 | 7.45 | 7.45 | 2.76% | 19,200 |
| Nov 10, 2025 | 7.30 | 7.30 | 7.20 | 7.25 | 7.25 | -0.68% | 18,901 |
| Nov 7, 2025 | 7.20 | 7.30 | 7.10 | 7.30 | 7.30 | 1.39% | 6,900 |
| Nov 6, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | 2,300 |
| Nov 5, 2025 | 7.30 | 7.35 | 7.20 | 7.25 | 7.25 | -1.36% | 9,700 |
| Nov 4, 2025 | 7.15 | 7.50 | 7.10 | 7.35 | 7.35 | 2.80% | 72,900 |
| Nov 3, 2025 | 7.20 | 7.25 | 7.15 | 7.15 | 7.15 | - | 1,810 |
| Oct 31, 2025 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | -2.05% | 10,005 |
| Oct 30, 2025 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | - | 4,500 |
| Oct 29, 2025 | 7.25 | 7.35 | 7.25 | 7.30 | 7.30 | - | 77,710 |
| Oct 28, 2025 | 7.35 | 7.35 | 7.20 | 7.30 | 7.30 | -1.35% | 25,900 |
| Oct 27, 2025 | 7.30 | 7.60 | 7.20 | 7.40 | 7.40 | 0.68% | 266,916 |
| Oct 24, 2025 | 7.25 | 7.35 | 7.20 | 7.35 | 7.35 | 0.68% | 53,000 |
| Oct 22, 2025 | 7.25 | 7.35 | 7.20 | 7.30 | 7.30 | 1.39% | 65,200 |
| Oct 21, 2025 | 7.25 | 7.35 | 7.15 | 7.20 | 7.20 | -3.36% | 17,426 |
| Oct 20, 2025 | 7.05 | 7.45 | 7.05 | 7.45 | 7.45 | 4.93% | 19,200 |
| Oct 17, 2025 | 7.10 | 7.15 | 7.10 | 7.10 | 7.10 | -0.70% | 3,700 |
| Oct 16, 2025 | 7.15 | 7.15 | 7.10 | 7.15 | 7.15 | -2.05% | 1,800 |
| Oct 15, 2025 | 7.10 | 7.40 | 7.10 | 7.30 | 7.30 | -2.01% | 43,400 |
| Oct 14, 2025 | 7.15 | 7.45 | 6.95 | 7.45 | 7.45 | 2.05% | 70,018 |
| Oct 10, 2025 | 7.20 | 7.30 | 7.15 | 7.30 | 7.30 | 1.39% | 6,100 |
| Oct 9, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -1.37% | 2,316 |
| Oct 8, 2025 | 7.45 | 7.45 | 7.25 | 7.30 | 7.30 | -2.67% | 13,908 |