SAAM Energy Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.100	7.100	7.050	7.100	6.950	60,302
2023-04-27	7.050	7.150	7.050	7.150	6.999	251,501
2023-04-26	7.100	7.100	6.950	7.050	6.901	108,401
2023-04-25	7.100	7.100	7.050	7.100	6.950	51,000
2023-04-24	7.100	7.150	7.100	7.150	6.999	10,500
2023-04-21	7.150	7.150	7.000	7.100	6.950	181,502
2023-04-20	7.100	7.200	7.050	7.200	7.048	162,782
2023-04-19	7.150	7.250	7.100	7.200	7.048	74,351
2023-04-18	7.300	7.300	7.150	7.200	7.048	43,201
2023-04-17	7.300	7.300	7.200	7.250	7.097	6,800
2023-04-12	7.300	7.300	7.150	7.300	7.145	37,101
2023-04-11	7.200	7.300	7.200	7.300	7.145	4,521
2023-04-10	7.200	7.300	7.150	7.300	7.145	28,010
2023-04-07	7.100	7.250	7.050	7.250	7.097	99,728
2023-04-05	7.350	7.350	7.000	7.150	6.999	158,101
2023-04-04	7.350	7.400	7.300	7.300	7.145	13,901
2023-04-03	7.400	7.400	7.300	7.350	7.194	36,100
2023-03-31	7.350	7.450	7.250	7.450	7.292	141,083
2023-03-30	7.350	7.350	7.300	7.350	7.194	21,802
2023-03-29	7.300	7.400	7.250	7.350	7.194	55,100
2023-03-28	7.300	7.350	7.250	7.350	7.194	331,101
2023-03-27	7.350	7.350	7.250	7.300	7.145	18,600
2023-03-24	7.350	7.350	7.300	7.350	7.194	61,401
2023-03-23	7.350	7.400	7.300	7.400	7.243	39,905
2023-03-22	7.450	7.450	7.350	7.400	7.243	69,401
2023-03-21	7.400	7.400	7.300	7.400	7.243	199,315
2023-03-20	7.450	7.500	7.350	7.400	7.243	332,201
2023-03-17	7.400	7.600	7.400	7.400	7.243	2,095,232
2023-03-16	7.450	7.450	7.300	7.350	7.194	143,102
2023-03-15	7.250	7.500	7.200	7.400	7.243	2,033,701
2023-03-14	7.200	7.300	6.800	7.250	7.097	988,915
2023-03-13	7.200	7.350	7.200	7.250	7.097	199,400
2023-03-10	7.250	7.250	7.000	7.250	7.097	1,358,601
2023-03-09	7.400	7.400	7.100	7.200	7.048	146,928
2023-03-08	7.150	7.450	7.150	7.300	7.145	2,579,059
2023-03-07	7.150	7.300	7.150	7.250	7.097	450,201
2023-03-03	7.200	7.200	7.000	7.150	6.999	315,302
2023-03-02	7.200	7.250	7.100	7.100	6.950	1,586,201
2023-03-01	7.250	7.250	7.100	7.150	6.999	600,315
2023-02-28	7.150	7.300	7.150	7.250	7.097	1,109,201
2023-02-27	7.100	7.200	6.950	7.100	6.950	476,800
2023-02-24	7.100	7.250	7.100	7.150	6.999	1,825,202
2023-02-23	7.050	7.050	6.950	7.050	6.901	50,701
2023-02-22	7.000	7.050	6.900	7.050	6.901	308,604
2023-02-21	7.200	7.200	7.050	7.100	6.950	206,111
2023-02-20	7.100	7.300	7.100	7.200	7.048	13,011
2023-02-17	7.150	7.300	7.050	7.300	7.145	38,601
2023-02-16	7.100	7.100	7.050	7.100	6.950	142,601
2023-02-15	7.350	7.450	7.100	7.100	6.950	1,133,208
2023-02-14	7.350	7.350	7.100	7.250	7.097	558,901
2023-02-13	7.150	7.450	7.150	7.300	7.145	2,414,114
2023-02-10	7.000	7.200	7.000	7.150	6.999	416,804
2023-02-09	7.000	7.050	6.950	7.000	6.852	35,001
2023-02-08	7.100	7.200	7.000	7.000	6.852	310,203
2023-02-07	7.200	7.200	7.150	7.150	6.999	46,902
2023-02-06	7.100	7.250	7.100	7.200	7.048	572,102
2023-02-03	7.150	7.300	7.100	7.100	6.950	995,642
2023-02-02	7.100	7.150	7.050	7.100	6.950	10,102
2023-02-01	7.100	7.100	7.000	7.050	6.901	78,300
2023-01-31	7.050	7.150	7.050	7.100	6.950	10,161

← NewerPage 15 of 21 · 1,214 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.