SAAM Energy Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	7.350	7.500	7.350	7.500	7.341	833,706
2023-10-24	7.450	7.450	7.300	7.400	7.243	18,600
2023-10-20	7.450	7.500	7.250	7.450	7.292	1,138,601
2023-10-19	7.350	7.450	7.300	7.450	7.292	177,600
2023-10-18	7.450	7.450	7.300	7.400	7.243	87,901
2023-10-17	7.350	7.500	7.300	7.400	7.243	558,436
2023-10-16	7.400	7.400	7.200	7.250	7.097	31,000
2023-10-12	7.350	7.450	7.250	7.400	7.243	148,600
2023-10-11	7.500	7.500	7.200	7.350	7.194	212,606
2023-10-10	7.050	7.500	7.000	7.450	7.292	387,210
2023-10-09	6.950	6.950	6.900	6.950	6.803	35,004
2023-10-06	6.900	6.950	6.850	6.950	6.803	5,000
2023-10-05	6.900	7.000	6.900	7.000	6.852	2,400
2023-10-04	6.900	6.900	6.900	6.900	6.754	600
2023-10-03	6.900	7.050	6.900	7.000	6.852	4,400
2023-10-02	6.950	7.050	6.850	7.000	6.852	101,370
2023-09-29	6.950	7.000	6.950	7.000	6.852	2,602
2023-09-28	6.900	6.950	4.960	6.950	6.803	54,400
2023-09-27	6.900	7.000	6.700	7.000	6.852	19,200
2023-09-26	7.000	7.100	6.800	6.900	6.754	567,100
2023-09-25	7.050	7.050	7.000	7.000	6.852	6,600
2023-09-22	7.000	7.000	6.800	6.950	6.803	22,100
2023-09-21	6.950	7.050	6.850	7.000	6.852	49,700
2023-09-20	7.000	7.000	6.900	7.000	6.852	4,200
2023-09-19	7.100	7.100	6.800	7.000	6.852	3,200
2023-09-18	6.900	7.200	6.850	7.000	6.852	68,605
2023-09-15	6.900	7.150	6.900	7.050	6.901	1,600
2023-09-14	6.950	7.100	6.950	7.100	6.950	2,300
2023-09-13	7.150	7.150	6.950	7.050	6.901	14,700
2023-09-12	6.950	7.050	6.900	7.050	6.901	1,200
2023-09-11	6.900	7.100	6.750	7.100	6.950	101,400
2023-09-08	7.100	7.100	6.950	7.000	6.852	600
2023-09-07	6.900	7.100	6.900	7.000	6.852	20,317
2023-09-06	7.100	7.100	6.950	7.000	6.852	15,000
2023-09-05	7.000	7.200	6.950	7.150	6.999	142,600
2023-09-04	7.250	7.250	7.050	7.050	6.901	8,600
2023-09-01	7.300	7.300	7.100	7.150	6.999	5,299
2023-08-31	7.150	7.300	6.900	7.100	6.950	748,700
2023-08-30	7.150	7.150	6.950	6.950	6.803	63,100
2023-08-29	7.000	7.150	6.950	7.000	6.852	170,200
2023-08-28	6.900	7.150	6.900	6.950	6.803	307,500
2023-08-25	6.850	6.900	6.850	6.900	6.754	16,500
2023-08-24	6.950	6.950	6.800	6.950	6.803	73,900
2023-08-23	6.900	6.900	6.800	6.850	6.705	29,990
2023-08-22	6.850	6.950	6.800	6.950	6.803	60,600
2023-08-21	6.900	6.900	6.800	6.900	6.754	9,100
2023-08-18	6.900	6.900	6.800	6.850	6.705	23,200
2023-08-17	6.850	6.950	6.800	6.850	6.705	23,012
2023-08-16	6.950	6.950	6.800	6.800	6.656	14,300
2023-08-15	6.900	6.950	6.850	6.950	6.803	115,400
2023-08-11	6.900	6.900	6.700	6.900	6.754	23,601
2023-08-10	6.850	6.900	6.850	6.850	6.705	2,700
2023-08-09	6.950	6.950	6.850	6.850	6.705	65,200
2023-08-08	7.000	7.000	6.950	6.950	6.803	2,900
2023-08-07	7.000	7.000	6.800	6.950	6.803	38,300
2023-08-04	6.950	6.950	6.900	6.900	6.754	1,300
2023-08-03	6.950	6.950	6.800	6.850	6.705	4,700
2023-08-02	6.950	7.000	6.900	6.900	6.754	92,601
2023-07-31	6.900	6.900	6.900	6.900	6.754	53,601
2023-07-27	6.850	6.900	6.850	6.900	6.754	27,200

← NewerPage 13 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.