SAAM Energy Development Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.550 | 8.000 | 7.550 | 7.750 | 7.678 | 2,971,633 |
| 2024-07-19 | 7.550 | 7.600 | 7.500 | 7.550 | 7.480 | 1,029,850 |
| 2024-07-18 | 7.500 | 7.550 | 7.450 | 7.500 | 7.431 | 292,602 |
| 2024-07-17 | 7.500 | 7.600 | 7.350 | 7.500 | 7.431 | 1,139,957 |
| 2024-07-16 | 7.350 | 7.500 | 7.350 | 7.500 | 7.431 | 938,800 |
| 2024-07-15 | 7.000 | 7.300 | 7.000 | 7.300 | 7.232 | 815,201 |
| 2024-07-12 | 6.900 | 7.150 | 6.900 | 7.100 | 7.034 | 9,009,373 |
| 2024-07-11 | 6.900 | 7.350 | 6.650 | 6.900 | 6.836 | 1,510,242 |
| 2024-07-10 | 6.200 | 7.450 | 6.200 | 7.000 | 6.935 | 2,208,997 |
| 2024-07-09 | 6.100 | 6.200 | 5.950 | 6.200 | 6.143 | 1,706,601 |
| 2024-07-08 | 6.150 | 6.300 | 5.000 | 6.150 | 6.093 | 4,477,467 |
| 2024-07-05 | 6.400 | 6.400 | 6.200 | 6.200 | 6.143 | 1,582,033 |
| 2024-07-04 | 6.800 | 6.800 | 4.900 | 6.500 | 6.440 | 12,139,270 |
| 2024-07-03 | 7.200 | 7.200 | 6.500 | 7.000 | 6.935 | 198,801 |
| 2024-07-02 | 7.200 | 7.200 | 6.950 | 7.150 | 7.084 | 179,800 |
| 2024-07-01 | 7.300 | 7.400 | 7.100 | 7.350 | 7.282 | 410,701 |
| 2024-06-28 | 7.350 | 7.350 | 7.350 | 7.350 | 7.282 | 1,000 |
| 2024-06-27 | 7.450 | 7.450 | 7.300 | 7.400 | 7.332 | 8,400 |
| 2024-06-26 | 7.450 | 7.450 | 7.450 | 7.450 | 7.381 | 2,000 |
| 2024-06-25 | 7.500 | 7.550 | 7.300 | 7.400 | 7.332 | 154,200 |
| 2024-06-24 | 7.300 | 7.400 | 7.150 | 7.400 | 7.332 | 430,900 |
| 2024-06-21 | 7.400 | 7.400 | 7.250 | 7.300 | 7.232 | 2,401 |
| 2024-06-20 | 7.250 | 7.250 | 7.050 | 7.250 | 7.183 | 63,600 |
| 2024-06-19 | 7.200 | 7.350 | 7.100 | 7.350 | 7.282 | 669,900 |
| 2024-06-18 | 7.200 | 7.600 | 7.200 | 7.400 | 7.332 | 354,200 |
| 2024-06-17 | 7.250 | 7.400 | 7.150 | 7.400 | 7.332 | 232,505 |
| 2024-06-14 | 7.200 | 7.500 | 7.050 | 7.500 | 7.431 | 34,001 |
| 2024-06-13 | 7.200 | 7.200 | 7.100 | 7.200 | 7.133 | 38,200 |
| 2024-06-12 | 7.250 | 7.250 | 7.100 | 7.150 | 7.084 | 11,102 |
| 2024-06-11 | 7.550 | 7.600 | 7.350 | 7.500 | 7.431 | 139,500 |
| 2024-06-10 | 7.250 | 7.400 | 7.100 | 7.400 | 7.332 | 26,600 |
| 2024-06-07 | 7.350 | 7.400 | 7.150 | 7.400 | 7.332 | 29,800 |
| 2024-06-06 | 7.350 | 7.450 | 7.150 | 7.400 | 7.332 | 59,205 |
| 2024-06-05 | 7.400 | 7.400 | 6.200 | 7.400 | 7.332 | 62,300 |
| 2024-06-04 | 7.350 | 7.400 | 7.300 | 7.400 | 7.332 | 2,601 |
| 2024-05-31 | 7.600 | 7.600 | 7.600 | 7.600 | 7.530 | 104 |
| 2024-05-30 | 7.600 | 7.600 | 7.600 | 7.600 | 7.530 | 802 |
| 2024-05-29 | 7.450 | 7.500 | 7.200 | 7.500 | 7.431 | 19,200 |
| 2024-05-28 | 7.350 | 7.350 | 7.350 | 7.350 | 7.282 | 1,000 |
| 2024-05-27 | 7.500 | 7.500 | 7.350 | 7.350 | 7.282 | 5,502 |
| 2024-05-24 | 7.550 | 7.550 | 7.350 | 7.350 | 7.282 | 1,502 |
| 2024-05-23 | 7.300 | 7.450 | 7.300 | 7.300 | 7.232 | 10,301 |
| 2024-05-21 | 7.650 | 7.650 | 7.300 | 7.500 | 7.400 | 22,023 |
| 2024-05-20 | 7.350 | 7.500 | 7.300 | 7.500 | 7.400 | 76,800 |
| 2024-05-17 | 7.450 | 7.500 | 7.200 | 7.500 | 7.400 | 53,400 |
| 2024-05-16 | 7.450 | 7.550 | 7.350 | 7.450 | 7.351 | 104,700 |
| 2024-05-15 | 7.800 | 7.800 | 7.450 | 7.650 | 7.548 | 41,500 |
| 2024-05-14 | 8.000 | 8.000 | 7.550 | 7.800 | 7.696 | 142,410 |
| 2024-05-13 | 7.800 | 7.950 | 7.750 | 7.950 | 7.844 | 42,300 |
| 2024-05-10 | 7.750 | 7.900 | 7.650 | 7.750 | 7.647 | 126,400 |
| 2024-05-09 | 7.850 | 7.850 | 7.850 | 7.850 | 7.745 | 100 |
| 2024-05-08 | 7.850 | 7.850 | 7.650 | 7.850 | 7.745 | 17,500 |
| 2024-05-07 | 7.750 | 7.850 | 7.750 | 7.850 | 7.745 | 700 |
| 2024-05-03 | 7.750 | 7.850 | 7.450 | 7.850 | 7.745 | 44,200 |
| 2024-05-02 | 8.000 | 8.000 | 7.500 | 7.600 | 7.499 | 40,600 |
| 2024-04-30 | 7.850 | 8.000 | 7.750 | 8.000 | 7.893 | 144,000 |
| 2024-04-29 | 7.650 | 7.900 | 7.650 | 7.850 | 7.745 | 68,500 |
| 2024-04-26 | 7.650 | 7.800 | 7.650 | 7.800 | 7.696 | 400 |
| 2024-04-25 | 7.850 | 7.850 | 7.800 | 7.800 | 7.696 | 2,000 |
| 2024-04-24 | 7.750 | 7.750 | 7.700 | 7.750 | 7.647 | 1,900 |
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.