SAAM Energy Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	7.200	7.200	7.050	7.100	6.950	202,042
2023-01-27	7.000	7.250	7.000	7.100	6.950	1,924,348
2023-01-26	6.950	7.000	6.950	7.000	6.852	44,300
2023-01-25	6.950	7.100	6.950	7.000	6.852	33,211
2023-01-24	7.000	7.000	6.950	7.000	6.852	18,918
2023-01-23	7.050	7.050	6.950	7.000	6.852	51,207
2023-01-20	7.000	7.050	6.900	7.000	6.852	59,500
2023-01-19	7.100	7.300	6.900	7.000	6.852	2,368,000
2023-01-18	7.100	7.100	6.900	7.050	6.901	579,302
2023-01-17	7.000	7.050	6.900	7.050	6.901	135,901
2023-01-16	7.050	7.100	6.950	7.000	6.852	664,800
2023-01-13	7.150	7.450	7.050	7.050	6.901	1,132,826
2023-01-12	7.150	7.150	7.000	7.150	6.999	246,011
2023-01-11	7.000	7.150	6.950	7.150	6.999	721,310
2023-01-10	7.000	7.000	6.900	7.000	6.852	695,000
2023-01-09	7.000	7.050	6.950	7.000	6.852	198,800
2023-01-06	7.000	7.250	7.000	7.050	6.901	578,602
2023-01-05	7.050	7.150	7.000	7.100	6.950	779,070
2023-01-04	6.950	7.100	6.950	7.050	6.901	1,301,737
2023-01-03	6.900	7.000	6.850	7.000	6.852	466,848
2022-12-30	6.700	7.200	6.700	6.950	6.803	1,508,109
2022-12-29	6.800	6.850	6.650	6.800	6.656	30,600
2022-12-28	6.650	6.800	6.650	6.800	6.656	184,701
2022-12-27	6.700	6.900	6.650	6.650	6.509	589,801
2022-12-26	6.400	6.800	6.400	6.800	6.656	980,700
2022-12-23	6.450	6.500	6.400	6.500	6.362	8,100
2022-12-22	6.550	6.550	6.450	6.450	6.313	56,100
2022-12-21	6.450	6.600	6.350	6.600	6.460	101,413
2022-12-20	6.450	6.550	6.400	6.550	6.411	52,200
2022-12-19	6.400	6.550	6.400	6.550	6.411	379,300
2022-12-16	6.400	6.500	6.350	6.500	6.362	146,300
2022-12-15	6.450	6.500	6.350	6.500	6.362	213,100
2022-12-14	6.550	6.550	6.450	6.550	6.411	454,900
2022-12-13	6.600	6.650	6.400	6.600	6.460	464,000
2022-12-09	6.700	6.700	6.400	6.600	6.460	572,300
2022-12-08	6.700	6.700	6.600	6.650	6.509	91,513
2022-12-07	6.700	6.700	6.550	6.600	6.460	261,111
2022-12-06	6.600	6.700	6.600	6.700	6.558	9,529
2022-12-02	6.750	6.750	6.550	6.550	6.411	37,518
2022-12-01	6.800	6.800	6.600	6.750	6.607	23,100
2022-11-30	6.800	6.800	6.600	6.800	6.656	109,607
2022-11-29	6.650	6.900	6.600	6.750	6.607	708,505
2022-11-28	6.650	6.650	6.500	6.650	6.509	176,003
2022-11-25	6.600	6.600	6.550	6.600	6.460	31,700
2022-11-24	6.450	6.650	6.400	6.600	6.425	162,600
2022-11-23	6.450	6.600	6.450	6.550	6.376	22,358
2022-11-22	6.650	6.650	6.450	6.600	6.425	62,259
2022-11-21	6.550	6.600	6.500	6.550	6.376	31,204
2022-11-18	6.400	6.550	6.400	6.550	6.376	33,811
2022-11-17	6.500	6.500	6.350	6.450	6.279	57,700
2022-11-16	6.450	6.600	6.250	6.500	6.327	179,014
2022-11-15	6.600	6.600	6.150	6.300	6.133	403,910
2022-11-14	6.700	6.700	6.550	6.650	6.473	37,005
2022-11-11	7.000	7.000	6.700	6.700	6.522	27,703
2022-11-10	6.800	7.000	6.550	6.800	6.619	215,700
2022-11-09	6.950	6.950	6.800	6.800	6.619	19,504
2022-11-08	6.850	7.150	6.850	6.950	6.766	1,068,632
2022-11-07	6.800	6.900	6.650	6.900	6.717	81,142
2022-11-04	6.750	6.800	6.750	6.800	6.619	7,600
2022-11-03	6.850	6.850	6.750	6.750	6.571	22,307

← NewerPage 16 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.