SAAM Energy Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	4.980	4.980	4.980	4.980	4.980	202
2026-04-20	4.820	5.000	4.820	4.960	4.960	7,300
2026-04-17	4.760	4.820	4.760	4.820	4.820	74,500
2026-04-16	4.820	4.840	4.800	4.820	4.820	1,303
2026-04-10	4.780	4.840	4.720	4.820	4.820	43,400
2026-04-09	4.760	4.800	4.720	4.780	4.780	33,105
2026-04-08	4.740	4.800	4.740	4.780	4.780	40,102
2026-04-07	4.820	4.820	4.720	4.780	4.780	78,900
2026-04-03	4.860	4.860	4.780	4.800	4.800	51,602
2026-04-02	4.920	4.920	4.800	4.860	4.860	16,501
2026-04-01	4.900	4.980	4.780	4.900	4.900	144,910
2026-03-31	4.900	4.900	4.760	4.880	4.880	10,401
2026-03-30	4.800	5.000	4.780	4.900	4.900	131,812
2026-03-27	4.740	4.820	4.740	4.820	4.820	40,900
2026-03-26	4.760	4.820	4.720	4.820	4.820	49,901
2026-03-25	4.780	4.820	4.780	4.820	4.820	57,700
2026-03-24	4.920	4.920	4.920	4.920	4.920	100
2026-03-23	4.760	4.880	4.760	4.860	4.860	4,200
2026-03-20	4.800	4.960	4.800	4.940	4.940	22,465
2026-03-19	4.760	4.980	4.760	4.960	4.960	10,400
2026-03-17	4.860	5.000	4.860	5.000	5.000	22,400
2026-03-16	4.760	4.840	4.760	4.840	4.840	54,100
2026-03-13	4.760	4.820	4.720	4.820	4.820	53,600
2026-03-12	4.780	4.820	4.780	4.820	4.820	86,900
2026-03-11	4.780	4.820	4.780	4.820	4.820	20,200
2026-03-10	4.780	4.820	4.780	4.820	4.820	47,200
2026-03-09	4.740	4.820	4.740	4.820	4.820	22,701
2026-03-06	4.760	4.820	4.740	4.820	4.820	15,500
2026-03-05	4.780	4.840	4.780	4.820	4.820	79,601
2026-03-04	4.760	4.760	4.620	4.680	4.680	83,901
2026-03-02	4.760	4.840	4.740	4.840	4.840	488,000
2026-02-27	4.780	4.840	4.780	4.840	4.840	302,100
2026-02-26	4.840	4.860	4.760	4.840	4.840	270,400
2026-02-25	4.800	4.840	4.740	4.840	4.840	66,800
2026-02-24	4.820	4.860	4.800	4.840	4.840	166,500
2026-02-23	4.780	4.880	4.780	4.840	4.840	137,310
2026-02-20	4.820	4.860	4.820	4.860	4.860	10,502
2026-02-19	4.820	4.860	4.800	4.860	4.860	27,208
2026-02-18	4.820	4.880	4.820	4.860	4.860	56,902
2026-02-17	4.740	4.900	4.740	4.860	4.860	76,300
2026-02-16	4.780	4.840	4.780	4.840	4.840	16,959
2026-02-13	4.800	4.860	4.760	4.860	4.860	69,910
2026-02-12	4.720	4.840	4.720	4.840	4.840	80,500
2026-02-11	4.820	4.880	4.720	4.860	4.860	96,409
2026-02-10	4.760	4.860	4.760	4.840	4.840	100,410
2026-02-09	4.760	4.860	4.760	4.860	4.860	30,010
2026-02-06	4.760	4.900	4.700	4.860	4.860	165,400
2026-02-05	4.720	4.860	4.700	4.860	4.860	7,300
2026-02-04	4.860	4.860	4.700	4.860	4.860	78,801
2026-02-03	4.700	4.880	4.680	4.860	4.860	7,800
2026-02-02	4.880	4.960	4.840	4.860	4.860	331,920
2026-01-30	4.600	4.880	4.600	4.860	4.860	61,500
2026-01-29	4.960	4.960	4.440	4.880	4.880	191,803
2026-01-28	4.400	4.960	4.300	4.880	4.880	361,210
2026-01-27	3.200	4.360	2.860	4.320	4.320	1,509,317
2026-01-26	4.980	4.980	3.480	3.480	3.480	296,628
2026-01-23	4.960	5.000	4.940	4.980	4.980	86,100
2026-01-22	5.000	5.000	4.960	4.980	4.980	63,101
2026-01-21	5.000	5.000	4.980	5.000	5.000	129,401
2026-01-20	5.000	5.000	4.980	5.000	5.000	135,702

← NewerPage 3 of 21 · 1,212 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.