SAAM Energy Development Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	4.620	4.620	4.620	4.620	4.620	100
2026-10-19	4.360	4.600	4.320	4.600	4.600	19,402
2026-10-15	4.360	4.440	4.320	4.420	4.420	63,900
2026-10-14	4.520	4.520	4.380	4.440	4.440	145,100
2026-10-12	4.540	4.660	4.460	4.560	4.560	142,200
2026-10-09	4.560	4.580	4.480	4.580	4.580	132,700
2026-10-08	4.660	4.660	4.480	4.620	4.620	375,800
2026-10-07	4.600	4.640	4.460	4.620	4.620	347,211
2026-10-06	4.600	4.660	4.560	4.660	4.660	23,300
2026-10-05	4.640	4.660	4.600	4.660	4.660	34,600
2026-10-02	4.640	4.660	4.640	4.660	4.660	5,600
2026-10-01	4.660	4.660	4.660	4.660	4.660	0
2026-09-30	4.600	4.660	4.600	4.660	4.660	33,600
2026-09-29	4.660	4.660	4.660	4.660	4.660	0
2026-09-28	4.660	4.660	4.660	4.660	4.660	0
2026-09-25	4.660	4.660	4.660	4.660	4.660	500
2026-09-24	4.660	4.660	4.600	4.660	4.660	1,200
2026-09-23	4.660	4.660	4.660	4.660	4.660	0
2026-09-22	4.660	4.660	4.660	4.660	4.660	5,200
2026-09-21	4.620	4.660	4.620	4.660	4.660	61,900
2026-09-18	4.640	4.660	4.480	4.660	4.660	85,400
2026-09-17	4.660	4.660	4.620	4.660	4.660	4,500
2026-09-16	4.620	4.700	4.600	4.660	4.660	269,003
2026-09-15	4.620	4.640	4.620	4.640	4.640	13,500
2026-09-14	4.660	4.660	4.640	4.660	4.660	4,200
2026-09-10	4.600	4.680	4.600	4.660	4.660	11,300
2026-09-09	4.600	4.660	4.600	4.660	4.660	25,801
2026-09-08	4.600	4.660	4.600	4.640	4.640	25,300
2026-09-07	4.620	4.660	4.580	4.660	4.660	152,500
2026-09-04	4.200	4.660	4.200	4.660	4.660	86,710
2026-09-03	4.640	4.660	4.600	4.660	4.660	25,800
2026-09-02	4.640	4.640	4.640	4.640	4.640	5,019
2026-09-01	4.660	4.680	4.600	4.660	4.660	55,400
2026-08-31	4.640	4.660	4.600	4.660	4.660	209,900
2026-08-28	4.640	4.660	4.600	4.660	4.660	46,900
2026-08-27	4.660	4.660	4.640	4.660	4.660	13,400
2026-08-26	4.640	4.660	4.640	4.660	4.660	9,900
2026-08-25	4.640	4.660	4.640	4.660	4.660	2,102
2026-08-24	4.640	4.660	4.640	4.660	4.660	6,601
2026-08-21	4.660	4.660	4.660	4.660	4.660	13,200
2026-08-20	4.660	4.680	4.640	4.680	4.680	56,000
2026-08-19	4.660	4.660	4.640	4.640	4.640	500
2026-08-18	4.640	4.660	4.640	4.660	4.660	6,500
2026-08-17	4.640	4.660	4.640	4.660	4.660	13,000
2026-08-14	4.680	4.680	4.660	4.660	4.660	13,100
2026-08-13	4.680	4.680	4.660	4.680	4.680	41,600
2026-08-11	4.640	4.680	4.640	4.680	4.680	36,201
2026-08-10	4.660	4.680	4.660	4.680	4.680	6,400
2026-08-07	4.660	4.680	4.660	4.660	4.660	33,102
2026-08-06	4.640	4.680	4.640	4.680	4.680	26,000
2026-08-05	4.660	4.680	4.660	4.680	4.680	23,701
2026-08-04	4.640	4.680	4.640	4.680	4.680	55,000
2026-08-03	4.680	4.680	4.660	4.660	4.660	25,100
2026-07-31	4.660	4.680	4.640	4.680	4.680	38,000
2026-07-30	4.680	4.680	4.660	4.680	4.680	31,800
2026-07-27	4.660	4.680	4.660	4.680	4.680	17,101
2026-07-24	4.680	4.680	4.640	4.680	4.680	47,400
2026-07-23	4.680	4.680	4.640	4.680	4.680	71,304
2026-07-22	4.660	4.680	4.660	4.660	4.660	36,400
2026-07-21	4.680	4.680	4.660	4.680	4.680	53,302

Page 1 of 21 · 1,208 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-27	0.0500 THB
2024-05-23	0.0300 THB
2023-11-23	0.0600 THB
2022-11-25	0.0360 THB
2021-11-22	0.0120 THB
2021-08-23	0.0250 THB
2021-03-09	0.0130 THB
2020-11-19	0.0130 THB
2020-08-20	0.0370 THB
2020-03-10	0.0250 THB
2019-11-20	0.0250 THB
2019-08-22	0.0250 THB
2019-05-02	0.0250 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.