SAAM Energy Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	6.900	7.000	6.750	6.850	6.705	96,300
2023-07-25	6.950	6.950	6.850	6.950	6.803	40,300
2023-07-24	6.650	7.050	6.650	6.900	6.754	342,000
2023-07-21	6.650	6.800	6.650	6.650	6.509	10,700
2023-07-20	6.700	6.750	6.650	6.700	6.558	3,700
2023-07-19	6.700	6.750	6.700	6.750	6.607	18,800
2023-07-18	6.700	6.800	6.650	6.800	6.656	21,400
2023-07-17	6.800	6.800	6.650	6.800	6.656	15,700
2023-07-14	6.700	6.800	6.600	6.750	6.607	36,800
2023-07-13	6.700	6.750	6.500	6.750	6.607	242,000
2023-07-12	6.750	6.750	6.550	6.700	6.558	23,200
2023-07-11	6.750	6.750	6.600	6.750	6.607	4,450
2023-07-10	6.750	6.750	6.500	6.750	6.607	857,600
2023-07-07	6.700	6.800	6.450	6.750	6.607	147,501
2023-07-06	6.850	6.850	6.800	6.850	6.705	1,300
2023-07-05	6.800	6.800	6.650	6.800	6.656	44,218
2023-07-04	6.850	6.850	6.800	6.800	6.656	4,500
2023-07-03	6.750	6.950	6.750	6.800	6.656	107,215
2023-06-30	6.850	6.900	6.850	6.900	6.754	301
2023-06-29	6.800	6.850	6.750	6.800	6.656	11,200
2023-06-28	6.850	6.900	6.700	6.850	6.705	35,535
2023-06-27	6.850	6.950	6.750	6.800	6.656	64,406
2023-06-26	6.950	6.950	6.800	6.800	6.656	65,500
2023-06-23	6.800	7.000	6.750	6.950	6.803	126,201
2023-06-22	6.800	6.850	6.700	6.800	6.656	57,000
2023-06-21	6.850	6.850	6.550	6.800	6.656	353,700
2023-06-20	7.100	7.150	6.850	6.850	6.705	428,702
2023-06-19	7.200	7.250	7.100	7.100	6.950	419,093
2023-06-16	7.250	7.300	7.150	7.200	7.048	89,000
2023-06-15	7.400	7.400	7.150	7.200	7.048	74,720
2023-06-14	7.350	7.350	7.250	7.350	7.194	322,938
2023-06-13	7.250	7.400	7.150	7.400	7.243	248,222
2023-06-12	7.350	7.350	7.250	7.250	7.097	168,300
2023-06-09	7.100	7.400	7.050	7.350	7.194	366,441
2023-06-08	7.100	7.100	7.050	7.100	6.950	23,601
2023-06-07	7.100	7.200	7.100	7.100	6.950	447,600
2023-06-06	7.000	7.150	7.000	7.100	6.950	104,200
2023-06-02	7.100	7.100	6.950	7.100	6.950	45,900
2023-06-01	7.050	7.050	7.000	7.050	6.901	34,100
2023-05-31	7.050	7.100	7.000	7.100	6.950	24,400
2023-05-30	7.150	7.150	7.000	7.000	6.852	131,600
2023-05-29	7.150	7.150	7.100	7.150	6.999	261,101
2023-05-26	7.150	7.150	7.100	7.150	6.999	32,723
2023-05-25	7.150	7.150	7.100	7.150	6.999	175,000
2023-05-24	7.000	7.150	6.950	7.100	6.950	486,500
2023-05-23	7.100	7.100	7.000	7.100	6.950	182,601
2023-05-22	7.050	7.100	7.000	7.100	6.950	161,400
2023-05-19	7.100	7.150	7.050	7.100	6.950	105,301
2023-05-18	7.000	7.150	7.000	7.100	6.950	725,751
2023-05-17	7.100	7.100	7.000	7.050	6.901	178,701
2023-05-16	7.000	7.150	7.000	7.100	6.950	453,501
2023-05-15	7.050	7.100	6.900	7.050	6.901	108,808
2023-05-12	7.100	7.100	7.000	7.100	6.950	55,701
2023-05-11	7.050	7.050	7.000	7.050	6.901	67,700
2023-05-10	7.100	7.100	6.950	7.100	6.950	123,502
2023-05-09	7.050	7.150	7.000	7.100	6.950	350,001
2023-05-08	7.100	7.100	7.050	7.100	6.950	10,200
2023-05-03	7.050	7.100	6.950	7.050	6.901	121,101
2023-05-02	7.050	7.100	7.050	7.100	6.950	55,401
2023-04-28	7.100	7.100	7.050	7.100	6.950	60,302

← NewerPage 14 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.