SAAM Energy Development Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 7.700 | 7.800 | 7.700 | 7.800 | 7.696 | 34,000 |
| 2024-04-22 | 7.650 | 7.800 | 7.650 | 7.800 | 7.696 | 44,300 |
| 2024-04-19 | 7.800 | 7.800 | 7.600 | 7.600 | 7.499 | 9,004 |
| 2024-04-18 | 7.750 | 7.800 | 7.600 | 7.800 | 7.696 | 43,500 |
| 2024-04-17 | 7.800 | 7.950 | 7.650 | 7.800 | 7.696 | 102,300 |
| 2024-04-11 | 7.700 | 7.950 | 7.600 | 7.900 | 7.795 | 28,720 |
| 2024-04-10 | 7.650 | 7.750 | 7.650 | 7.750 | 7.647 | 8,500 |
| 2024-04-09 | 7.700 | 7.850 | 7.650 | 7.800 | 7.696 | 121,700 |
| 2024-04-05 | 7.650 | 7.850 | 7.500 | 7.700 | 7.597 | 187,700 |
| 2024-04-04 | 7.450 | 7.650 | 7.450 | 7.650 | 7.548 | 81,700 |
| 2024-04-03 | 7.950 | 8.150 | 7.450 | 7.500 | 7.400 | 477,227 |
| 2024-04-02 | 8.050 | 8.100 | 7.850 | 7.950 | 7.844 | 61,500 |
| 2024-04-01 | 8.200 | 8.350 | 8.000 | 8.000 | 7.893 | 406,901 |
| 2024-03-29 | 7.900 | 8.300 | 7.900 | 8.200 | 8.091 | 955,204 |
| 2024-03-28 | 7.950 | 8.100 | 7.950 | 8.000 | 7.893 | 727,609 |
| 2024-03-27 | 7.800 | 7.950 | 7.750 | 7.950 | 7.844 | 251,000 |
| 2024-03-26 | 7.850 | 7.850 | 7.750 | 7.800 | 7.696 | 15,700 |
| 2024-03-25 | 7.850 | 7.900 | 7.750 | 7.800 | 7.696 | 49,500 |
| 2024-03-22 | 7.900 | 8.000 | 7.700 | 7.850 | 7.745 | 146,901 |
| 2024-03-21 | 8.050 | 8.100 | 7.800 | 8.050 | 7.943 | 124,000 |
| 2024-03-20 | 8.000 | 8.100 | 7.800 | 8.050 | 7.943 | 618,400 |
| 2024-03-19 | 7.800 | 8.100 | 7.600 | 8.000 | 7.893 | 2,336,213 |
| 2024-03-18 | 7.800 | 7.800 | 7.700 | 7.750 | 7.647 | 2,100 |
| 2024-03-15 | 7.750 | 7.800 | 7.700 | 7.750 | 7.647 | 60,900 |
| 2024-03-14 | 7.750 | 7.850 | 7.700 | 7.800 | 7.696 | 353,800 |
| 2024-03-13 | 7.750 | 7.850 | 7.550 | 7.750 | 7.647 | 531,600 |
| 2024-03-12 | 7.600 | 7.700 | 7.550 | 7.700 | 7.597 | 240,000 |
| 2024-03-11 | 7.750 | 7.750 | 7.650 | 7.650 | 7.548 | 32,400 |
| 2024-03-08 | 7.700 | 7.700 | 7.550 | 7.650 | 7.548 | 22,900 |
| 2024-03-07 | 7.550 | 7.750 | 7.550 | 7.750 | 7.647 | 250,610 |
| 2024-03-06 | 7.550 | 7.600 | 7.550 | 7.600 | 7.499 | 53,300 |
| 2024-03-05 | 7.550 | 7.650 | 7.450 | 7.650 | 7.548 | 113,004 |
| 2024-03-04 | 7.700 | 7.700 | 7.500 | 7.600 | 7.499 | 60,933 |
| 2024-03-01 | 7.550 | 7.750 | 7.550 | 7.700 | 7.597 | 28,925 |
| 2024-02-29 | 7.600 | 7.750 | 7.500 | 7.750 | 7.647 | 387,200 |
| 2024-02-28 | 7.450 | 7.750 | 7.400 | 7.700 | 7.597 | 201,013 |
| 2024-02-27 | 7.650 | 7.650 | 7.600 | 7.650 | 7.548 | 1,400 |
| 2024-02-23 | 7.550 | 7.700 | 7.500 | 7.700 | 7.597 | 106,601 |
| 2024-02-22 | 7.650 | 7.750 | 7.450 | 7.550 | 7.449 | 88,100 |
| 2024-02-21 | 7.550 | 7.550 | 7.400 | 7.500 | 7.400 | 20,700 |
| 2024-02-20 | 7.600 | 7.600 | 7.450 | 7.450 | 7.351 | 31,200 |
| 2024-02-19 | 7.600 | 7.600 | 7.550 | 7.600 | 7.499 | 2,900 |
| 2024-02-16 | 7.600 | 7.700 | 7.450 | 7.650 | 7.548 | 170,101 |
| 2024-02-15 | 7.550 | 7.600 | 7.550 | 7.600 | 7.499 | 6,300 |
| 2024-02-14 | 7.650 | 7.650 | 7.550 | 7.550 | 7.449 | 2,000 |
| 2024-02-13 | 7.700 | 7.750 | 7.600 | 7.650 | 7.548 | 54,600 |
| 2024-02-12 | 7.700 | 7.700 | 7.550 | 7.700 | 7.597 | 3,500 |
| 2024-02-09 | 7.600 | 7.700 | 7.500 | 7.700 | 7.597 | 12,900 |
| 2024-02-08 | 7.550 | 7.700 | 7.450 | 7.650 | 7.548 | 8,000 |
| 2024-02-07 | 7.450 | 7.500 | 7.400 | 7.450 | 7.351 | 41,300 |
| 2024-02-06 | 7.600 | 7.900 | 7.450 | 7.550 | 7.449 | 96,701 |
| 2024-02-05 | 7.450 | 7.500 | 7.450 | 7.500 | 7.400 | 320,901 |
| 2024-02-02 | 7.450 | 7.500 | 7.200 | 7.450 | 7.351 | 137,800 |
| 2024-02-01 | 7.300 | 7.550 | 7.300 | 7.350 | 7.252 | 83,900 |
| 2024-01-31 | 7.500 | 7.500 | 7.250 | 7.300 | 7.203 | 400,901 |
| 2024-01-30 | 7.500 | 7.500 | 7.400 | 7.500 | 7.400 | 56,800 |
| 2024-01-29 | 7.650 | 7.650 | 7.450 | 7.500 | 7.400 | 16,600 |
| 2024-01-26 | 7.550 | 7.550 | 7.500 | 7.550 | 7.449 | 18,000 |
| 2024-01-25 | 7.550 | 7.550 | 7.500 | 7.550 | 7.449 | 14,001 |
| 2024-01-24 | 7.500 | 7.650 | 7.500 | 7.550 | 7.449 | 87,401 |
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.