SAAM Energy Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	5.950	6.000	5.800	6.000	5.944	235,401
2025-07-18	5.850	6.000	5.850	6.000	5.944	241,300
2025-07-17	5.800	6.050	5.700	6.000	5.944	195,100
2025-07-16	5.850	5.850	5.250	5.750	5.697	755,242
2025-07-15	6.100	6.150	5.800	5.850	5.796	657,900
2025-07-14	6.200	6.200	5.750	6.150	6.093	335,710
2025-07-11	6.100	6.250	5.750	6.150	6.093	312,800
2025-07-09	6.100	6.150	5.850	6.150	6.093	144,100
2025-07-08	6.050	6.250	6.050	6.250	6.192	56,021
2025-07-07	6.250	6.250	6.250	6.250	6.192	200
2025-07-04	6.000	6.550	5.950	6.350	6.291	103,510
2025-07-03	6.050	6.250	5.700	6.100	6.044	145,600
2025-07-02	6.250	6.450	5.950	6.100	6.044	41,301
2025-07-01	6.450	6.450	5.350	6.350	6.291	454,400
2025-06-30	6.550	6.550	6.300	6.500	6.440	31,200
2025-06-27	6.500	6.500	6.400	6.500	6.440	55,900
2025-06-26	6.550	6.700	6.350	6.500	6.440	217,300
2025-06-25	6.600	6.700	6.500	6.700	6.638	65,100
2025-06-24	6.500	6.600	6.050	6.600	6.539	84,100
2025-06-23	6.650	6.650	6.450	6.650	6.588	10,800
2025-06-20	6.700	6.750	6.300	6.700	6.638	83,600
2025-06-19	6.500	6.600	6.500	6.600	6.539	4,100
2025-06-18	6.750	6.750	6.400	6.650	6.588	13,300
2025-06-17	6.550	6.750	6.100	6.750	6.688	21,800
2025-06-16	6.650	6.700	6.200	6.700	6.638	4,900
2025-06-13	6.700	6.800	6.650	6.750	6.688	56,600
2025-06-12	6.700	6.750	6.550	6.750	6.688	7,700
2025-06-11	6.750	6.750	6.750	6.750	6.688	105
2025-06-10	6.600	6.700	6.600	6.650	6.588	194,000
2025-06-09	6.650	6.700	6.550	6.650	6.588	28,500
2025-06-06	6.650	6.750	5.400	6.750	6.688	236,601
2025-06-05	6.750	6.750	6.650	6.750	6.688	9,000
2025-06-04	6.750	6.750	6.050	6.750	6.688	32,600
2025-05-30	6.700	6.750	6.650	6.750	6.688	11,401
2025-05-29	6.750	6.750	6.500	6.750	6.688	12,800
2025-05-28	6.750	6.750	6.650	6.750	6.688	14,900
2025-05-27	6.800	6.800	6.650	6.800	6.737	2,300
2025-05-26	6.800	6.800	6.750	6.800	6.737	25,800
2025-05-23	6.800	6.800	6.750	6.750	6.688	1,100
2025-05-22	6.800	6.800	6.650	6.800	6.737	2,780
2025-05-21	6.850	6.850	6.750	6.800	6.737	480,400
2025-05-20	6.800	6.850	6.650	6.800	6.737	467,100
2025-05-19	6.800	6.850	6.800	6.800	6.737	6,400
2025-05-16	6.800	6.850	6.800	6.850	6.787	40,800
2025-05-15	6.800	6.850	6.750	6.850	6.787	381,053
2025-05-14	6.700	6.850	6.600	6.850	6.787	48,651
2025-05-13	6.650	6.750	6.550	6.750	6.688	130,910
2025-05-09	6.750	7.500	6.450	6.750	6.688	1,566,962
2025-05-08	6.700	6.750	6.550	6.750	6.688	212,526
2025-05-07	6.500	6.800	6.400	6.700	6.638	408,900
2025-05-06	6.350	6.650	6.300	6.500	6.440	714,546
2025-05-02	5.950	6.400	5.000	6.400	6.341	1,620,413
2025-04-30	6.200	6.400	5.800	5.800	5.746	301,200
2025-04-29	5.950	6.200	5.950	6.200	6.143	89,879
2025-04-28	5.850	5.950	5.850	5.950	5.895	27,000
2025-04-25	5.900	5.900	5.850	5.900	5.845	9,500
2025-04-24	6.000	6.000	6.000	6.000	5.944	5,500
2025-04-23	5.850	6.050	5.850	6.000	5.944	39,100
2025-04-22	5.900	6.000	5.800	6.000	5.944	35,200
2025-04-21	5.900	5.950	5.900	5.950	5.895	17,700

← NewerPage 6 of 21 · 1,208 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.