SAAM Energy Development Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-18 | 8.550 | 8.800 | 8.500 | 8.750 | 8.669 | 3,363,609 |
| 2024-10-17 | 8.650 | 8.650 | 8.500 | 8.550 | 8.471 | 1,277,011 |
| 2024-10-16 | 8.650 | 8.650 | 8.400 | 8.650 | 8.570 | 580,802 |
| 2024-10-15 | 8.700 | 8.800 | 8.400 | 8.650 | 8.570 | 1,425,606 |
| 2024-10-11 | 8.700 | 8.800 | 8.500 | 8.700 | 8.619 | 754,901 |
| 2024-10-10 | 8.700 | 8.850 | 8.350 | 8.700 | 8.619 | 658,401 |
| 2024-10-09 | 8.700 | 8.950 | 8.500 | 8.700 | 8.619 | 2,999,626 |
| 2024-10-08 | 8.500 | 8.950 | 8.500 | 8.700 | 8.619 | 3,691,686 |
| 2024-10-07 | 8.350 | 8.750 | 8.350 | 8.500 | 8.421 | 2,775,320 |
| 2024-10-04 | 7.950 | 8.400 | 7.950 | 8.350 | 8.273 | 2,510,507 |
| 2024-10-03 | 7.800 | 7.950 | 7.800 | 7.950 | 7.876 | 456,260 |
| 2024-10-02 | 7.800 | 7.950 | 7.750 | 7.850 | 7.777 | 1,106,201 |
| 2024-10-01 | 7.650 | 7.850 | 7.650 | 7.800 | 7.728 | 511,500 |
| 2024-09-30 | 7.700 | 7.700 | 7.500 | 7.650 | 7.579 | 76,406 |
| 2024-09-27 | 7.250 | 7.700 | 7.250 | 7.700 | 7.629 | 835,528 |
| 2024-09-26 | 7.200 | 7.250 | 7.150 | 7.250 | 7.183 | 57,801 |
| 2024-09-25 | 7.300 | 7.300 | 7.050 | 7.200 | 7.133 | 95,901 |
| 2024-09-24 | 7.350 | 7.400 | 7.250 | 7.300 | 7.232 | 51,303 |
| 2024-09-23 | 7.400 | 7.400 | 7.250 | 7.350 | 7.282 | 86,501 |
| 2024-09-20 | 7.400 | 7.450 | 7.350 | 7.400 | 7.332 | 123,301 |
| 2024-09-19 | 7.400 | 7.400 | 7.350 | 7.400 | 7.332 | 630,500 |
| 2024-09-18 | 7.500 | 7.550 | 7.350 | 7.400 | 7.332 | 589,900 |
| 2024-09-17 | 7.450 | 7.550 | 7.400 | 7.500 | 7.431 | 226,670 |
| 2024-09-16 | 7.650 | 7.650 | 7.400 | 7.450 | 7.381 | 265,100 |
| 2024-09-13 | 7.850 | 7.900 | 7.750 | 7.750 | 7.678 | 165,717 |
| 2024-09-12 | 7.800 | 7.900 | 7.400 | 7.900 | 7.827 | 671,275 |
| 2024-09-11 | 7.700 | 7.900 | 7.650 | 7.800 | 7.728 | 245,350 |
| 2024-09-10 | 7.650 | 7.850 | 7.550 | 7.700 | 7.629 | 1,153,800 |
| 2024-09-09 | 7.600 | 7.650 | 7.400 | 7.650 | 7.579 | 925,640 |
| 2024-09-06 | 7.450 | 7.600 | 7.450 | 7.600 | 7.530 | 248,102 |
| 2024-09-05 | 7.500 | 7.650 | 7.450 | 7.450 | 7.381 | 499,914 |
| 2024-09-04 | 7.450 | 7.650 | 7.450 | 7.600 | 7.530 | 823,500 |
| 2024-09-03 | 7.500 | 7.600 | 7.450 | 7.550 | 7.480 | 114,301 |
| 2024-09-02 | 7.500 | 7.600 | 7.450 | 7.500 | 7.431 | 91,600 |
| 2024-08-30 | 7.350 | 7.550 | 7.350 | 7.500 | 7.431 | 1,469,081 |
| 2024-08-29 | 7.600 | 7.650 | 7.350 | 7.350 | 7.282 | 644,500 |
| 2024-08-28 | 7.600 | 7.700 | 7.450 | 7.600 | 7.530 | 316,001 |
| 2024-08-27 | 7.800 | 7.900 | 7.500 | 7.600 | 7.530 | 566,391 |
| 2024-08-26 | 7.900 | 7.900 | 7.600 | 7.850 | 7.777 | 278,910 |
| 2024-08-23 | 7.700 | 8.050 | 7.700 | 7.850 | 7.777 | 928,800 |
| 2024-08-22 | 7.650 | 7.800 | 7.550 | 7.700 | 7.629 | 584,700 |
| 2024-08-21 | 7.600 | 7.700 | 7.450 | 7.700 | 7.629 | 3,828,400 |
| 2024-08-20 | 7.600 | 7.650 | 7.500 | 7.650 | 7.579 | 185,800 |
| 2024-08-19 | 7.700 | 7.700 | 7.500 | 7.600 | 7.530 | 189,508 |
| 2024-08-16 | 7.650 | 7.700 | 7.600 | 7.700 | 7.629 | 315,901 |
| 2024-08-15 | 7.600 | 7.700 | 7.550 | 7.650 | 7.579 | 104,200 |
| 2024-08-14 | 7.650 | 7.650 | 7.550 | 7.650 | 7.579 | 446,400 |
| 2024-08-13 | 7.800 | 7.800 | 7.500 | 7.650 | 7.579 | 1,008,200 |
| 2024-08-09 | 7.750 | 7.900 | 7.700 | 7.750 | 7.678 | 1,169,390 |
| 2024-08-08 | 7.900 | 7.950 | 7.850 | 7.850 | 7.777 | 223,600 |
| 2024-08-07 | 7.900 | 7.950 | 7.850 | 7.900 | 7.827 | 61,700 |
| 2024-08-06 | 7.900 | 8.000 | 7.850 | 7.850 | 7.777 | 120,100 |
| 2024-08-05 | 7.950 | 7.950 | 7.800 | 7.900 | 7.827 | 59,202 |
| 2024-08-02 | 7.800 | 8.000 | 7.800 | 7.950 | 7.876 | 156,500 |
| 2024-08-01 | 7.900 | 7.900 | 7.450 | 7.800 | 7.728 | 403,032 |
| 2024-07-31 | 7.950 | 8.200 | 7.900 | 7.900 | 7.827 | 1,676,434 |
| 2024-07-30 | 7.950 | 8.050 | 7.950 | 8.000 | 7.926 | 198,502 |
| 2024-07-26 | 7.850 | 8.100 | 7.850 | 8.000 | 7.926 | 1,824,610 |
| 2024-07-25 | 7.700 | 7.900 | 7.700 | 7.850 | 7.777 | 1,327,700 |
| 2024-07-24 | 7.800 | 7.850 | 7.700 | 7.750 | 7.678 | 547,605 |
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.