SAAM Energy Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	4.660	4.680	4.660	4.680	4.680	21,200
2026-07-17	4.640	4.680	4.640	4.680	4.680	79,501
2026-07-16	4.640	4.680	4.640	4.680	4.680	40,200
2026-07-15	4.660	4.680	4.640	4.680	4.680	24,301
2026-07-14	4.660	4.680	4.640	4.680	4.680	45,700
2026-07-13	4.700	4.700	4.640	4.680	4.680	47,500
2026-07-10	4.700	4.700	4.680	4.680	4.680	28,300
2026-07-09	4.680	4.680	4.640	4.680	4.680	54,610
2026-07-08	4.680	4.680	4.660	4.680	4.680	41,524
2026-07-07	4.700	4.700	4.680	4.680	4.680	39,200
2026-07-06	4.680	4.700	4.660	4.680	4.680	62,500
2026-07-03	4.660	4.700	4.660	4.680	4.680	42,484
2026-07-02	4.680	4.700	4.640	4.680	4.680	41,400
2026-07-01	4.720	4.720	4.680	4.700	4.700	28,704
2026-06-30	4.680	4.720	4.660	4.720	4.720	81,018
2026-06-29	4.660	4.680	4.660	4.680	4.680	36,700
2026-06-26	4.680	4.700	4.660	4.700	4.700	31,100
2026-06-25	4.700	4.700	4.700	4.700	4.700	14,401
2026-06-24	4.600	4.700	4.600	4.700	4.700	58,200
2026-06-23	4.700	4.720	4.700	4.700	4.700	14,700
2026-06-22	4.720	4.720	4.680	4.700	4.700	22,000
2026-06-19	4.700	4.720	4.700	4.720	4.720	12,000
2026-06-18	4.700	4.720	4.680	4.720	4.720	15,500
2026-06-17	4.700	4.720	4.700	4.720	4.720	23,721
2026-06-16	4.720	4.720	4.720	4.720	4.720	26,000
2026-06-15	4.680	4.720	4.680	4.720	4.720	34,702
2026-06-12	4.700	4.720	4.680	4.720	4.720	25,107
2026-06-11	4.680	4.720	4.660	4.720	4.720	25,300
2026-06-10	4.680	4.720	4.660	4.720	4.720	52,400
2026-06-09	4.720	4.720	4.680	4.720	4.720	14,400
2026-06-08	4.680	4.720	4.680	4.720	4.720	705
2026-06-05	4.740	4.740	4.660	4.740	4.740	41,607
2026-06-04	4.700	4.740	4.700	4.740	4.740	7,500
2026-06-02	4.700	4.760	4.700	4.760	4.760	39,100
2026-05-29	4.720	4.740	4.660	4.740	4.740	36,700
2026-05-28	4.720	4.740	4.720	4.740	4.740	4,200
2026-05-27	4.720	4.760	4.720	4.760	4.760	1,901
2026-05-26	4.780	4.780	4.760	4.780	4.780	1,600
2026-05-25	4.740	4.760	4.680	4.760	4.760	105,901
2026-05-22	4.740	4.740	4.720	4.740	4.740	14,900
2026-05-21	4.600	4.740	4.600	4.740	4.740	28,100
2026-05-20	4.760	4.760	4.340	4.740	4.740	46,000
2026-05-19	3.920	4.760	3.920	4.740	4.740	33,100
2026-05-18	4.720	4.740	4.700	4.740	4.740	10,450
2026-05-15	4.740	4.760	4.640	4.740	4.740	36,200
2026-05-14	4.780	4.780	4.720	4.740	4.740	11,520
2026-05-13	4.740	4.780	4.740	4.760	4.760	3,800
2026-05-12	4.780	4.820	4.740	4.760	4.760	86,100
2026-05-11	4.780	4.780	4.740	4.760	4.760	6,400
2026-05-08	4.740	4.780	4.740	4.760	4.760	24,600
2026-05-07	4.780	4.780	4.760	4.780	4.780	20,701
2026-05-06	4.780	4.780	4.760	4.760	4.760	151,200
2026-05-05	4.780	4.820	4.760	4.780	4.780	237,400
2026-04-30	4.780	4.820	4.760	4.800	4.800	239,600
2026-04-29	4.760	4.820	4.760	4.800	4.800	244,000
2026-04-28	4.800	4.820	4.760	4.800	4.800	3,200
2026-04-27	4.760	4.800	4.760	4.800	4.800	42,500
2026-04-24	4.780	4.820	4.780	4.800	4.800	11,000
2026-04-23	4.880	4.880	4.780	4.820	4.820	12,000
2026-04-22	4.800	4.800	4.720	4.720	4.720	3,300

← NewerPage 2 of 4 · 240 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.