SAAM Energy Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	7.500	7.600	7.450	7.500	7.400	36,200
2024-01-22	7.500	7.550	7.500	7.500	7.400	35,701
2024-01-19	7.550	7.700	7.450	7.600	7.499	234,600
2024-01-18	7.550	7.700	7.450	7.550	7.449	3,501,900
2024-01-17	7.600	7.600	7.500	7.600	7.499	3,728,400
2024-01-16	7.500	7.650	7.500	7.600	7.499	41,500
2024-01-15	7.600	7.750	7.500	7.550	7.449	178,301
2024-01-12	7.600	7.600	7.500	7.550	7.449	91,100
2024-01-11	7.500	7.700	7.500	7.650	7.548	99,400
2024-01-10	7.600	7.700	7.500	7.550	7.449	75,900
2024-01-09	7.500	7.700	7.500	7.550	7.449	228,610
2024-01-08	7.450	7.650	7.450	7.550	7.449	243,600
2024-01-05	7.650	7.700	7.450	7.450	7.351	309,400
2024-01-04	7.700	7.700	7.600	7.650	7.548	61,000
2024-01-03	7.700	7.700	7.600	7.650	7.548	26,200
2024-01-02	7.700	7.750	7.550	7.700	7.597	45,100
2023-12-28	7.700	7.800	7.650	7.750	7.647	10,700
2023-12-27	7.800	7.800	7.650	7.700	7.597	16,310
2023-12-26	7.750	7.800	7.700	7.750	7.647	782,800
2023-12-25	7.800	7.800	7.650	7.750	7.647	8,700
2023-12-22	7.700	7.800	7.700	7.750	7.647	3,221
2023-12-21	7.800	7.800	7.600	7.800	7.696	43,620
2023-12-20	7.700	7.800	7.700	7.800	7.696	17,504
2023-12-19	7.700	7.750	7.650	7.750	7.647	16,400
2023-12-18	7.600	7.800	7.600	7.800	7.696	56,400
2023-12-15	7.700	7.800	7.600	7.800	7.696	105,900
2023-12-14	7.800	7.850	7.750	7.850	7.745	13,306
2023-12-13	7.900	7.900	7.700	7.800	7.696	43,300
2023-12-12	7.950	7.950	7.750	7.800	7.696	117,300
2023-12-08	7.900	8.000	7.850	7.950	7.844	479,621
2023-12-07	7.800	7.900	7.750	7.800	7.696	287,555
2023-12-06	7.800	7.900	7.800	7.850	7.745	460,200
2023-12-04	7.650	7.850	7.650	7.800	7.696	621,000
2023-12-01	7.650	7.700	7.600	7.600	7.499	70,400
2023-11-30	7.650	7.700	7.650	7.700	7.597	10,300
2023-11-29	7.700	7.750	7.650	7.750	7.647	398,802
2023-11-28	7.700	7.800	7.650	7.700	7.597	406,301
2023-11-27	7.650	7.650	7.550	7.650	7.548	153,602
2023-11-24	7.600	7.650	7.600	7.650	7.548	53,401
2023-11-23	7.500	7.700	7.400	7.600	7.499	682,300
2023-11-22	7.700	7.700	7.500	7.550	7.390	172,901
2023-11-21	7.350	7.650	7.350	7.600	7.439	1,237,624
2023-11-20	7.400	7.450	7.350	7.450	7.292	47,800
2023-11-17	7.400	7.500	7.400	7.500	7.341	204,704
2023-11-16	7.350	7.450	7.300	7.450	7.292	195,404
2023-11-15	7.450	7.450	7.350	7.450	7.292	26,601
2023-11-14	7.350	7.500	7.350	7.450	7.292	400,500
2023-11-13	7.350	7.500	7.250	7.500	7.341	396,500
2023-11-10	7.400	7.450	7.350	7.350	7.194	18,400
2023-11-09	7.400	7.500	7.350	7.500	7.341	50,100
2023-11-08	7.600	7.600	7.400	7.400	7.243	262,200
2023-11-07	7.400	7.550	7.350	7.550	7.390	1,102,801
2023-11-06	7.450	7.500	7.350	7.350	7.194	439,653
2023-11-03	7.400	7.450	7.350	7.450	7.292	70,700
2023-11-02	7.450	7.450	7.350	7.400	7.243	9,200
2023-11-01	7.500	7.500	7.300	7.450	7.292	77,501
2023-10-31	7.450	7.500	7.300	7.500	7.341	233,500
2023-10-30	7.450	7.550	7.400	7.450	7.292	822,000
2023-10-27	7.450	7.550	7.300	7.450	7.292	556,706
2023-10-26	7.500	7.500	7.250	7.400	7.243	118,800

← NewerPage 12 of 21 · 1,213 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.