SAAM Energy Development Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.000 | 5.050 | 4.920 | 5.050 | 5.050 | 65,901 |
| 2026-01-16 | 5.000 | 5.000 | 4.840 | 4.980 | 4.980 | 76,902 |
| 2026-01-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,200 |
| 2026-01-14 | 4.960 | 5.000 | 4.940 | 5.000 | 5.000 | 32,700 |
| 2026-01-13 | 4.980 | 5.000 | 4.940 | 5.000 | 5.000 | 63,000 |
| 2026-01-12 | 5.000 | 5.050 | 4.980 | 5.000 | 5.000 | 31,902 |
| 2026-01-09 | 4.860 | 5.150 | 4.860 | 5.050 | 5.050 | 80,202 |
| 2026-01-08 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 34,010 |
| 2026-01-07 | 5.150 | 5.150 | 5.050 | 5.150 | 5.150 | 41,003 |
| 2026-01-06 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 30,625 |
| 2026-01-05 | 5.250 | 5.250 | 5.200 | 5.250 | 5.250 | 29,400 |
| 2025-12-30 | 5.150 | 5.300 | 5.050 | 5.300 | 5.300 | 201,900 |
| 2025-12-29 | 5.200 | 5.250 | 5.100 | 5.250 | 5.250 | 46,000 |
| 2025-12-26 | 5.000 | 5.200 | 4.980 | 5.200 | 5.200 | 160,500 |
| 2025-12-25 | 4.980 | 5.000 | 4.960 | 5.000 | 5.000 | 29,700 |
| 2025-12-24 | 5.000 | 5.000 | 4.980 | 5.000 | 5.000 | 132,800 |
| 2025-12-23 | 5.000 | 5.000 | 4.940 | 5.000 | 5.000 | 15,000 |
| 2025-12-22 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 60,300 |
| 2025-12-19 | 5.000 | 5.250 | 4.980 | 5.100 | 5.100 | 43,310 |
| 2025-12-18 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 33,800 |
| 2025-12-17 | 5.000 | 5.050 | 4.980 | 5.050 | 5.050 | 47,400 |
| 2025-12-16 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 44,000 |
| 2025-12-15 | 5.050 | 5.050 | 4.980 | 5.000 | 5.000 | 44,400 |
| 2025-12-12 | 5.100 | 5.300 | 5.000 | 5.150 | 5.150 | 1,142,900 |
| 2025-12-11 | 5.000 | 5.150 | 4.900 | 5.100 | 5.100 | 103,601 |
| 2025-12-09 | 5.150 | 5.250 | 5.000 | 5.000 | 5.000 | 95,200 |
| 2025-12-08 | 5.300 | 5.350 | 5.150 | 5.250 | 5.250 | 17,400 |
| 2025-12-04 | 5.350 | 5.350 | 5.300 | 5.350 | 5.350 | 121,500 |
| 2025-12-03 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 90,200 |
| 2025-12-02 | 5.400 | 5.400 | 5.300 | 5.400 | 5.400 | 129,200 |
| 2025-12-01 | 5.400 | 5.400 | 5.350 | 5.400 | 5.400 | 107,000 |
| 2025-11-28 | 5.300 | 5.450 | 5.300 | 5.450 | 5.450 | 255,400 |
| 2025-11-27 | 5.350 | 5.350 | 5.250 | 5.250 | 5.250 | 21,100 |
| 2025-11-26 | 5.400 | 5.450 | 5.350 | 5.400 | 5.350 | 148,700 |
| 2025-11-25 | 5.450 | 5.450 | 5.300 | 5.450 | 5.400 | 353,501 |
| 2025-11-24 | 5.400 | 5.450 | 5.400 | 5.450 | 5.400 | 141,500 |
| 2025-11-21 | 5.400 | 5.450 | 5.400 | 5.450 | 5.400 | 85,000 |
| 2025-11-20 | 5.400 | 5.450 | 5.400 | 5.450 | 5.400 | 47,101 |
| 2025-11-19 | 5.400 | 5.450 | 5.400 | 5.450 | 5.400 | 118,400 |
| 2025-11-18 | 5.400 | 5.450 | 5.400 | 5.450 | 5.400 | 59,501 |
| 2025-11-17 | 5.400 | 5.450 | 5.400 | 5.450 | 5.400 | 15,100 |
| 2025-11-14 | 5.450 | 5.450 | 5.450 | 5.450 | 5.400 | 22,400 |
| 2025-11-13 | 5.400 | 5.450 | 5.200 | 5.450 | 5.400 | 106,300 |
| 2025-11-12 | 5.400 | 5.450 | 5.400 | 5.450 | 5.400 | 218,400 |
| 2025-11-11 | 5.400 | 5.450 | 5.400 | 5.400 | 5.350 | 104,201 |
| 2025-11-10 | 5.400 | 5.450 | 5.400 | 5.450 | 5.400 | 128,800 |
| 2025-11-07 | 5.450 | 5.450 | 5.400 | 5.450 | 5.400 | 136,200 |
| 2025-11-06 | 5.450 | 5.500 | 5.450 | 5.500 | 5.449 | 210,402 |
| 2025-11-05 | 5.450 | 5.500 | 5.450 | 5.500 | 5.449 | 90,600 |
| 2025-11-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.449 | 18,000 |
| 2025-11-03 | 5.500 | 5.500 | 5.450 | 5.500 | 5.449 | 69,100 |
| 2025-10-31 | 5.450 | 5.500 | 5.450 | 5.500 | 5.449 | 67,600 |
| 2025-10-30 | 5.450 | 5.500 | 5.450 | 5.500 | 5.449 | 72,800 |
| 2025-10-29 | 5.450 | 5.500 | 5.450 | 5.450 | 5.400 | 70,505 |
| 2025-10-28 | 5.500 | 5.500 | 5.450 | 5.500 | 5.449 | 57,000 |
| 2025-10-27 | 5.550 | 5.550 | 5.500 | 5.550 | 5.499 | 12,600 |
| 2025-10-24 | 5.450 | 5.500 | 5.450 | 5.500 | 5.449 | 9,200 |
| 2025-10-22 | 5.450 | 5.500 | 5.450 | 5.500 | 5.449 | 22,600 |
| 2025-10-21 | 5.450 | 5.500 | 5.400 | 5.500 | 5.449 | 90,800 |
| 2025-10-20 | 5.400 | 5.500 | 5.400 | 5.500 | 5.449 | 48,600 |
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.