SAAM Energy Development Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.650 | 5.700 | 5.500 | 5.550 | 5.499 | 30,192,699 |
| 2025-01-17 | 5.700 | 5.900 | 5.550 | 5.650 | 5.598 | 400,400 |
| 2025-01-16 | 5.850 | 5.950 | 5.850 | 5.850 | 5.796 | 37,500 |
| 2025-01-15 | 5.650 | 6.400 | 5.650 | 5.850 | 5.796 | 221,400 |
| 2025-01-14 | 5.650 | 7.000 | 5.550 | 5.650 | 5.598 | 626,200 |
| 2025-01-13 | 5.700 | 5.700 | 5.500 | 5.650 | 5.598 | 280,100 |
| 2025-01-10 | 5.650 | 5.800 | 5.650 | 5.700 | 5.647 | 243,700 |
| 2025-01-09 | 5.700 | 5.800 | 5.600 | 5.650 | 5.598 | 103,700 |
| 2025-01-08 | 5.850 | 5.850 | 5.350 | 5.650 | 5.598 | 280,101 |
| 2025-01-07 | 5.700 | 5.850 | 5.650 | 5.650 | 5.598 | 24,200 |
| 2025-01-06 | 5.900 | 5.900 | 5.650 | 5.650 | 5.598 | 102,105 |
| 2025-01-03 | 6.050 | 6.250 | 6.000 | 6.000 | 5.944 | 163,501 |
| 2025-01-02 | 5.800 | 5.950 | 5.750 | 5.900 | 5.845 | 80,700 |
| 2024-12-30 | 5.850 | 5.900 | 5.800 | 5.800 | 5.746 | 48,600 |
| 2024-12-27 | 6.150 | 6.200 | 6.050 | 6.150 | 6.093 | 49,000 |
| 2024-12-26 | 5.900 | 6.150 | 5.900 | 6.150 | 6.093 | 179,100 |
| 2024-12-25 | 5.800 | 5.950 | 5.700 | 5.900 | 5.845 | 645,300 |
| 2024-12-24 | 5.800 | 5.800 | 5.600 | 5.800 | 5.746 | 430,000 |
| 2024-12-23 | 5.900 | 6.000 | 5.750 | 5.800 | 5.746 | 42,601 |
| 2024-12-20 | 5.850 | 5.850 | 5.650 | 5.850 | 5.796 | 92,200 |
| 2024-12-19 | 5.950 | 5.950 | 5.600 | 5.900 | 5.845 | 92,601 |
| 2024-12-18 | 5.800 | 5.950 | 5.750 | 5.900 | 5.845 | 160,900 |
| 2024-12-17 | 6.000 | 6.000 | 5.350 | 5.900 | 5.845 | 405,200 |
| 2024-12-16 | 5.850 | 5.900 | 5.700 | 5.900 | 5.845 | 22,853 |
| 2024-12-13 | 6.000 | 6.000 | 5.700 | 5.700 | 5.647 | 42,900 |
| 2024-12-12 | 5.850 | 5.950 | 5.300 | 5.900 | 5.845 | 266,000 |
| 2024-12-11 | 6.100 | 6.150 | 5.850 | 5.850 | 5.796 | 420,400 |
| 2024-12-09 | 5.850 | 6.500 | 5.800 | 6.500 | 6.440 | 385,000 |
| 2024-12-06 | 6.000 | 6.000 | 5.650 | 5.850 | 5.796 | 410,200 |
| 2024-12-04 | 6.000 | 6.050 | 5.850 | 5.950 | 5.895 | 169,900 |
| 2024-12-03 | 6.650 | 6.650 | 5.950 | 5.950 | 5.895 | 234,300 |
| 2024-12-02 | 6.050 | 6.900 | 5.900 | 6.900 | 6.836 | 117,601 |
| 2024-11-29 | 6.200 | 6.200 | 6.000 | 6.050 | 5.994 | 105,101 |
| 2024-11-28 | 6.000 | 6.200 | 5.900 | 6.000 | 5.944 | 80,900 |
| 2024-11-27 | 6.300 | 6.550 | 6.200 | 6.200 | 6.143 | 162,900 |
| 2024-11-25 | 6.200 | 6.800 | 6.150 | 6.800 | 6.737 | 8,302 |
| 2024-11-22 | 6.550 | 6.550 | 6.200 | 6.200 | 6.143 | 15,200 |
| 2024-11-21 | 6.150 | 6.600 | 6.150 | 6.600 | 6.539 | 94,400 |
| 2024-11-20 | 6.150 | 6.400 | 6.150 | 6.150 | 6.093 | 100,200 |
| 2024-11-19 | 6.000 | 6.450 | 5.900 | 6.100 | 6.044 | 297,005 |
| 2024-11-18 | 5.900 | 6.000 | 5.800 | 5.950 | 5.895 | 52,600 |
| 2024-11-15 | 6.500 | 6.500 | 6.050 | 6.050 | 5.994 | 157,800 |
| 2024-11-14 | 6.500 | 6.550 | 6.150 | 6.550 | 6.489 | 404,531 |
| 2024-11-13 | 6.450 | 6.600 | 6.400 | 6.500 | 6.440 | 99,500 |
| 2024-11-12 | 6.450 | 6.650 | 6.300 | 6.450 | 6.390 | 316,900 |
| 2024-11-11 | 5.950 | 6.600 | 5.950 | 6.450 | 6.390 | 309,103 |
| 2024-11-08 | 6.650 | 6.700 | 6.300 | 6.300 | 6.242 | 263,714 |
| 2024-11-07 | 6.200 | 6.850 | 6.150 | 6.750 | 6.688 | 322,505 |
| 2024-11-06 | 7.950 | 8.150 | 6.150 | 6.200 | 6.143 | 827,450 |
| 2024-11-05 | 8.150 | 8.150 | 7.900 | 7.950 | 7.876 | 80,405 |
| 2024-11-04 | 8.500 | 8.500 | 8.150 | 8.150 | 8.075 | 940,105 |
| 2024-11-01 | 8.600 | 8.650 | 8.450 | 8.550 | 8.471 | 1,663,700 |
| 2024-10-31 | 8.600 | 8.650 | 8.500 | 8.550 | 8.471 | 90,000 |
| 2024-10-30 | 8.650 | 8.650 | 8.200 | 8.550 | 8.471 | 287,005 |
| 2024-10-29 | 8.700 | 8.800 | 8.650 | 8.650 | 8.570 | 196,049 |
| 2024-10-28 | 8.850 | 8.850 | 8.650 | 8.700 | 8.619 | 271,920 |
| 2024-10-25 | 8.900 | 8.900 | 8.750 | 8.850 | 8.768 | 1,416,600 |
| 2024-10-24 | 8.850 | 8.900 | 8.700 | 8.900 | 8.818 | 712,306 |
| 2024-10-22 | 8.850 | 8.900 | 8.750 | 8.850 | 8.768 | 1,262,010 |
| 2024-10-21 | 8.750 | 8.850 | 8.650 | 8.850 | 8.768 | 1,727,621 |
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.