SAAM Energy Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	5.950	6.000	5.900	5.950	5.895	29,900
2025-04-17	6.050	6.100	5.950	6.000	5.944	70,600
2025-04-16	6.000	6.450	5.950	6.450	6.390	133,816
2025-04-11	6.300	6.300	6.300	6.300	6.242	200
2025-04-10	6.300	6.300	6.300	6.300	6.242	500
2025-04-09	6.100	6.450	6.100	6.450	6.390	75,800
2025-04-08	6.150	6.200	5.900	6.200	6.143	100,101
2025-04-04	6.150	6.200	5.950	6.200	6.143	288,701
2025-04-03	6.250	6.350	6.200	6.300	6.242	96,900
2025-04-02	6.450	6.450	6.250	6.400	6.341	105,900
2025-04-01	6.350	6.500	6.300	6.450	6.390	145,429
2025-03-31	6.250	6.400	6.150	6.350	6.291	159,600
2025-03-28	6.300	6.350	6.150	6.250	6.192	71,900
2025-03-27	6.250	6.350	6.150	6.300	6.242	162,200
2025-03-26	6.200	6.300	6.200	6.250	6.192	47,800
2025-03-25	6.250	6.250	6.000	6.250	6.192	40,200
2025-03-24	6.300	6.350	6.300	6.300	6.242	75,000
2025-03-21	6.050	6.300	6.050	6.300	6.242	50,201
2025-03-20	6.100	6.450	5.700	6.350	6.291	253,475
2025-03-19	6.300	6.350	6.150	6.300	6.242	92,375
2025-03-18	6.600	6.600	6.350	6.350	6.291	77,450
2025-03-17	6.400	6.700	6.250	6.600	6.539	171,900
2025-03-14	6.400	6.500	6.350	6.500	6.440	84,700
2025-03-13	6.400	6.550	6.350	6.400	6.341	277,100
2025-03-12	6.650	6.750	6.300	6.400	6.341	473,000
2025-03-11	6.450	6.700	6.400	6.650	6.588	652,634
2025-03-10	6.000	6.600	5.700	6.500	6.440	10,417,920
2025-03-07	5.950	6.050	5.650	5.650	5.598	165,805
2025-03-06	6.000	6.000	5.850	5.900	5.845	131,000
2025-03-05	6.000	6.000	5.850	6.000	5.944	109,700
2025-03-04	6.400	6.400	5.850	6.000	5.944	34,400
2025-03-03	6.350	6.350	5.850	6.200	6.143	11,900
2025-02-28	6.100	6.100	6.000	6.050	5.994	2,836
2025-02-27	6.200	6.200	5.900	6.050	5.994	28,100
2025-02-26	5.750	6.000	5.700	5.750	5.697	12,600
2025-02-25	5.700	5.800	5.600	5.800	5.746	22,200
2025-02-24	5.700	6.000	5.650	6.000	5.944	8,100
2025-02-21	5.800	6.000	5.650	6.000	5.944	119,600
2025-02-20	5.700	5.700	5.450	5.550	5.499	54,900
2025-02-19	5.900	5.900	5.550	5.650	5.598	21,600
2025-02-18	5.700	6.250	5.550	5.650	5.598	59,700
2025-02-17	5.650	5.700	5.550	5.650	5.598	70,700
2025-02-14	5.800	5.800	5.650	5.650	5.598	3,000
2025-02-13	5.700	5.700	5.700	5.700	5.647	1,000
2025-02-11	6.100	6.100	5.650	5.650	5.598	5,220
2025-02-10	5.650	5.800	5.650	5.700	5.647	4,100
2025-02-07	5.650	6.100	5.650	5.650	5.598	34,900
2025-02-06	6.000	6.000	5.700	5.700	5.647	13,000
2025-02-05	6.050	6.050	5.850	5.850	5.796	44,391
2025-02-04	5.650	7.100	5.650	6.000	5.944	1,194,811
2025-02-03	5.550	5.650	5.550	5.650	5.598	23,411
2025-01-31	5.600	5.650	5.600	5.650	5.598	34,102
2025-01-30	5.650	5.700	5.600	5.650	5.598	30,900
2025-01-29	5.550	5.650	5.300	5.650	5.598	530,969
2025-01-28	5.700	5.700	5.500	5.550	5.499	27,700
2025-01-27	5.650	5.650	5.500	5.650	5.598	18,300
2025-01-24	5.550	5.650	5.550	5.650	5.598	22,300
2025-01-23	5.700	5.700	5.550	5.650	5.598	23,800
2025-01-22	5.600	5.700	5.500	5.650	5.598	69,700
2025-01-21	5.650	5.700	5.600	5.650	5.598	15,020,000

← NewerPage 7 of 21 · 1,213 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.