SAAM Energy Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	7.650	7.950	7.650	7.800	7.593	5,054,900
2022-01-31	7.400	7.700	7.350	7.600	7.398	5,190,500
2022-01-28	7.350	7.450	7.300	7.400	7.204	1,413,900
2022-01-27	7.350	7.450	7.250	7.400	7.204	3,338,600
2022-01-26	7.150	7.400	7.150	7.300	7.106	2,508,000
2022-01-25	7.000	7.350	6.950	7.250	7.058	3,268,900
2022-01-24	8.350	8.450	7.200	7.250	7.058	9,480,100
2022-01-21	8.350	8.550	8.200	8.550	8.323	3,252,600
2022-01-20	9.150	9.150	8.200	8.350	8.128	11,964,800
2022-01-19	8.650	9.150	8.650	9.050	8.810	13,936,200
2022-01-18	8.900	8.950	8.650	8.750	8.518	5,652,900
2022-01-17	8.450	8.900	8.450	8.900	8.664	4,105,300
2022-01-14	8.600	8.600	8.400	8.550	8.323	2,051,000
2022-01-13	8.600	8.650	8.500	8.600	8.372	1,298,900
2022-01-12	8.800	8.800	8.500	8.650	8.420	3,015,700
2022-01-11	8.650	8.800	8.650	8.800	8.566	1,337,000
2022-01-10	8.900	8.950	8.650	8.800	8.566	2,807,500
2022-01-07	8.700	9.000	8.500	8.900	8.664	17,491,900
2022-01-06	7.950	8.650	7.950	8.600	8.372	10,928,600
2022-01-05	8.150	8.150	8.000	8.050	7.836	2,175,500
2022-01-04	8.800	8.800	7.650	8.050	7.836	12,744,000
2021-12-30	8.650	8.800	8.550	8.800	8.566	12,277,400
2021-12-29	8.500	8.600	8.350	8.600	8.372	5,477,300
2021-12-28	8.600	8.700	8.300	8.450	8.226	7,277,700
2021-12-27	8.250	8.700	8.150	8.700	8.469	18,918,801
2021-12-24	7.900	8.400	7.900	8.400	8.177	15,365,000
2021-12-23	7.700	8.100	7.700	7.900	7.690	4,190,000
2021-12-22	7.950	7.950	7.700	7.700	7.496	988,400
2021-12-21	7.850	7.950	7.750	7.850	7.642	2,067,600
2021-12-20	7.950	7.950	7.650	7.750	7.544	2,019,900
2021-12-17	7.850	7.950	7.750	7.900	7.690	850,900
2021-12-16	7.800	7.950	7.750	7.850	7.642	1,505,500
2021-12-15	8.000	8.150	7.700	7.900	7.690	8,817,800
2021-12-14	7.550	8.000	7.550	7.950	7.739	10,803,500
2021-12-13	7.250	7.650	7.150	7.650	7.447	5,150,900
2021-12-09	7.550	7.550	7.350	7.350	7.155	2,881,300
2021-12-08	7.650	7.750	7.400	7.550	7.350	5,590,800
2021-12-07	7.800	7.950	7.500	7.550	7.350	18,002,199
2021-12-03	7.150	7.750	7.100	7.700	7.496	28,431,600
2021-12-02	7.000	7.200	7.000	7.100	6.912	1,594,900
2021-12-01	6.950	7.250	6.700	7.100	6.912	7,531,300
2021-11-30	7.000	7.400	6.850	6.850	6.668	11,971,100
2021-11-29	6.900	7.050	6.800	7.000	6.814	2,088,200
2021-11-26	7.050	7.200	6.850	6.950	6.766	3,973,000
2021-11-25	7.250	7.250	6.800	6.950	6.766	3,388,800
2021-11-24	7.150	7.250	7.100	7.200	7.009	2,774,500
2021-11-23	7.100	7.500	6.900	7.050	6.863	12,436,400
2021-11-22	7.000	7.400	6.900	7.050	6.863	14,964,300
2021-11-19	6.400	6.950	6.300	6.750	6.559	16,299,300
2021-11-18	6.100	6.400	6.050	6.400	6.219	5,226,300
2021-11-17	6.050	6.100	6.000	6.050	5.879	870,400
2021-11-16	6.050	6.100	6.000	6.050	5.879	811,500
2021-11-15	6.250	6.250	6.000	6.050	5.879	1,569,100
2021-11-12	6.000	6.200	6.000	6.100	5.928	3,251,100
2021-11-11	6.100	6.100	5.950	5.950	5.782	2,534,400
2021-11-10	5.600	6.050	5.500	6.050	5.879	6,056,100
2021-11-09	5.600	5.650	5.500	5.550	5.393	408,200
2021-11-08	5.700	5.850	5.500	5.600	5.442	1,145,000
2021-11-05	5.650	5.650	5.500	5.500	5.344	198,300
2021-11-04	5.550	5.600	5.500	5.600	5.442	428,800

← NewerPage 20 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.