SAAM Energy Development Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 5.400 | 5.500 | 5.400 | 5.500 | 5.449 | 48,600 |
| 2025-10-17 | 5.400 | 5.500 | 5.400 | 5.500 | 5.449 | 61,000 |
| 2025-10-16 | 5.500 | 5.500 | 5.500 | 5.500 | 5.449 | 7,900 |
| 2025-10-15 | 5.450 | 5.500 | 5.450 | 5.500 | 5.449 | 49,000 |
| 2025-10-14 | 5.600 | 5.600 | 5.500 | 5.500 | 5.449 | 113,800 |
| 2025-10-10 | 5.500 | 5.500 | 5.400 | 5.500 | 5.449 | 202,100 |
| 2025-10-09 | 5.550 | 5.600 | 5.500 | 5.500 | 5.449 | 126,100 |
| 2025-10-08 | 5.500 | 5.650 | 5.500 | 5.500 | 5.449 | 133,200 |
| 2025-10-07 | 5.550 | 5.550 | 5.450 | 5.550 | 5.499 | 75,900 |
| 2025-10-06 | 5.500 | 5.600 | 5.450 | 5.550 | 5.499 | 37,795 |
| 2025-10-03 | 5.500 | 5.550 | 5.450 | 5.550 | 5.499 | 67,300 |
| 2025-10-02 | 5.500 | 5.600 | 5.500 | 5.600 | 5.548 | 34,200 |
| 2025-10-01 | 5.500 | 5.500 | 5.450 | 5.500 | 5.449 | 83,900 |
| 2025-09-30 | 5.550 | 5.550 | 5.450 | 5.500 | 5.449 | 101,000 |
| 2025-09-29 | 5.550 | 5.550 | 5.550 | 5.550 | 5.499 | 76,000 |
| 2025-09-26 | 5.550 | 5.600 | 5.550 | 5.600 | 5.548 | 42,500 |
| 2025-09-25 | 5.600 | 5.600 | 5.600 | 5.600 | 5.548 | 23,900 |
| 2025-09-24 | 5.650 | 5.650 | 5.650 | 5.650 | 5.598 | 800 |
| 2025-09-23 | 5.600 | 5.600 | 5.500 | 5.600 | 5.548 | 90,400 |
| 2025-09-22 | 5.450 | 5.650 | 5.450 | 5.650 | 5.598 | 116,701 |
| 2025-09-19 | 5.550 | 5.600 | 5.400 | 5.400 | 5.350 | 51,300 |
| 2025-09-18 | 5.500 | 5.600 | 5.500 | 5.600 | 5.548 | 119,200 |
| 2025-09-17 | 5.600 | 5.600 | 5.600 | 5.600 | 5.548 | 1,000 |
| 2025-09-15 | 5.650 | 5.650 | 5.500 | 5.600 | 5.548 | 59,700 |
| 2025-09-12 | 5.550 | 5.600 | 5.450 | 5.600 | 5.548 | 181,100 |
| 2025-09-11 | 5.550 | 5.700 | 5.550 | 5.600 | 5.548 | 30,600 |
| 2025-09-10 | 5.600 | 5.600 | 5.550 | 5.600 | 5.548 | 84,101 |
| 2025-09-09 | 5.550 | 5.600 | 5.550 | 5.600 | 5.548 | 59,700 |
| 2025-09-08 | 5.500 | 5.650 | 5.500 | 5.650 | 5.598 | 169,300 |
| 2025-09-05 | 5.550 | 5.600 | 5.450 | 5.600 | 5.548 | 169,300 |
| 2025-09-04 | 5.500 | 5.600 | 5.500 | 5.600 | 5.548 | 28,200 |
| 2025-09-03 | 5.450 | 5.600 | 5.450 | 5.600 | 5.548 | 110,400 |
| 2025-09-02 | 5.500 | 5.600 | 5.300 | 5.600 | 5.548 | 417,000 |
| 2025-09-01 | 5.500 | 5.600 | 5.400 | 5.600 | 5.548 | 153,200 |
| 2025-08-29 | 5.600 | 5.600 | 5.450 | 5.600 | 5.548 | 124,912 |
| 2025-08-28 | 5.650 | 5.700 | 5.550 | 5.600 | 5.548 | 77,970 |
| 2025-08-27 | 5.600 | 5.650 | 5.350 | 5.650 | 5.598 | 898,510 |
| 2025-08-26 | 5.650 | 5.700 | 5.500 | 5.650 | 5.598 | 194,200 |
| 2025-08-25 | 5.600 | 5.700 | 5.500 | 5.700 | 5.647 | 131,200 |
| 2025-08-22 | 5.600 | 5.650 | 5.600 | 5.650 | 5.598 | 30,400 |
| 2025-08-21 | 5.700 | 5.750 | 5.650 | 5.700 | 5.647 | 14,300 |
| 2025-08-20 | 5.650 | 5.700 | 5.500 | 5.700 | 5.647 | 10,700 |
| 2025-08-19 | 5.700 | 5.700 | 5.600 | 5.650 | 5.598 | 37,700 |
| 2025-08-18 | 5.700 | 5.750 | 5.700 | 5.700 | 5.647 | 31,500 |
| 2025-08-15 | 5.700 | 5.700 | 5.600 | 5.700 | 5.647 | 53,800 |
| 2025-08-14 | 5.600 | 5.700 | 5.500 | 5.700 | 5.647 | 294,600 |
| 2025-08-13 | 5.850 | 5.900 | 5.600 | 5.800 | 5.746 | 244,120 |
| 2025-08-08 | 5.750 | 5.850 | 5.750 | 5.850 | 5.796 | 65,000 |
| 2025-08-07 | 5.900 | 6.000 | 5.750 | 5.750 | 5.697 | 210,500 |
| 2025-08-06 | 5.850 | 6.250 | 5.800 | 5.900 | 5.845 | 535,700 |
| 2025-08-05 | 5.800 | 5.850 | 5.800 | 5.800 | 5.746 | 35,401 |
| 2025-08-04 | 5.800 | 5.850 | 5.700 | 5.800 | 5.746 | 113,900 |
| 2025-08-01 | 5.800 | 6.000 | 5.800 | 5.900 | 5.845 | 118,100 |
| 2025-07-31 | 5.800 | 5.950 | 5.800 | 5.900 | 5.845 | 129,800 |
| 2025-07-30 | 5.850 | 5.900 | 5.800 | 5.900 | 5.845 | 79,100 |
| 2025-07-29 | 5.850 | 5.950 | 5.850 | 5.900 | 5.845 | 97,200 |
| 2025-07-25 | 5.900 | 6.000 | 5.800 | 5.950 | 5.895 | 163,500 |
| 2025-07-24 | 6.000 | 6.100 | 5.850 | 6.000 | 5.944 | 87,400 |
| 2025-07-23 | 5.900 | 6.000 | 5.850 | 5.950 | 5.895 | 88,600 |
| 2025-07-22 | 5.850 | 6.100 | 5.850 | 6.050 | 5.994 | 259,200 |
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.