SAAM Energy Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.850	6.850	6.800	6.800	6.619	49,600
2022-11-01	6.900	6.950	6.850	6.900	6.717	793,201
2022-10-31	6.900	6.950	6.850	6.900	6.717	312,043
2022-10-28	6.900	7.000	6.800	6.850	6.668	2,037,701
2022-10-27	6.850	6.950	6.800	6.900	6.717	318,711
2022-10-26	6.900	6.950	6.800	6.850	6.668	141,501
2022-10-25	6.950	7.000	6.900	6.950	6.766	1,431,601
2022-10-21	6.900	7.100	6.850	6.950	6.766	903,000
2022-10-20	6.750	6.900	6.750	6.800	6.619	412,400
2022-10-19	6.800	7.000	6.800	6.850	6.668	337,900
2022-10-18	6.650	6.850	6.600	6.800	6.619	958,360
2022-10-17	6.350	6.800	6.350	6.500	6.327	652,700
2022-10-12	6.250	6.500	6.200	6.450	6.279	420,100
2022-10-11	6.300	6.500	6.200	6.250	6.084	301,200
2022-10-10	6.300	6.350	6.250	6.300	6.133	1,752,000
2022-10-07	6.300	6.450	6.200	6.450	6.279	279,800
2022-10-06	6.400	6.500	6.300	6.500	6.327	206,800
2022-10-05	6.550	6.600	6.200	6.500	6.327	363,810
2022-10-04	6.550	6.700	6.300	6.700	6.522	382,701
2022-10-03	6.650	6.850	6.100	6.500	6.327	582,507
2022-09-30	6.900	6.950	6.650	6.650	6.473	389,732
2022-09-29	7.050	7.100	6.650	6.950	6.766	963,113
2022-09-28	7.150	7.150	7.000	7.050	6.863	136,105
2022-09-27	7.200	7.300	6.950	7.150	6.960	1,565,519
2022-09-26	7.100	7.150	7.050	7.150	6.960	174,000
2022-09-23	7.200	7.200	7.050	7.150	6.960	299,600
2022-09-22	7.150	7.200	7.150	7.150	6.960	65,100
2022-09-21	7.250	7.250	7.100	7.150	6.960	154,001
2022-09-20	7.150	7.200	7.100	7.150	6.960	154,103
2022-09-19	7.200	7.250	7.150	7.150	6.960	227,300
2022-09-16	7.300	7.450	7.200	7.250	7.058	1,231,500
2022-09-15	7.350	7.350	7.250	7.300	7.106	130,000
2022-09-14	7.300	7.350	7.200	7.350	7.155	135,700
2022-09-13	7.300	7.350	7.250	7.300	7.106	116,800
2022-09-12	7.250	7.300	7.200	7.200	7.009	169,600
2022-09-09	7.150	7.250	7.150	7.200	7.009	315,000
2022-09-08	7.250	7.250	7.150	7.200	7.009	259,300
2022-09-07	7.250	7.250	7.200	7.200	7.009	217,400
2022-09-06	7.200	7.250	7.150	7.200	7.009	422,100
2022-09-05	7.400	7.400	7.100	7.200	7.009	1,193,101
2022-09-02	7.350	7.450	7.350	7.400	7.204	185,700
2022-09-01	7.700	7.700	7.400	7.400	7.204	712,900
2022-08-31	7.650	7.700	7.600	7.700	7.496	244,200
2022-08-30	7.500	7.800	7.450	7.700	7.496	2,282,501
2022-08-29	7.450	7.550	7.400	7.550	7.350	444,205
2022-08-26	7.550	7.550	7.450	7.500	7.301	220,300
2022-08-25	7.500	7.600	7.450	7.550	7.350	351,000
2022-08-24	7.550	7.800	7.450	7.550	7.350	3,129,303
2022-08-23	7.450	7.700	7.400	7.600	7.398	2,563,803
2022-08-22	7.500	7.650	7.400	7.450	7.252	570,164
2022-08-19	7.500	7.650	7.500	7.550	7.350	1,192,682
2022-08-18	7.450	7.550	7.350	7.500	7.301	866,251
2022-08-17	7.400	7.500	7.300	7.450	7.252	925,700
2022-08-16	7.450	7.550	7.300	7.400	7.204	2,002,982
2022-08-15	7.250	7.650	7.250	7.450	7.252	1,807,850
2022-08-11	7.300	7.550	7.050	7.350	7.155	1,177,302
2022-08-10	7.400	7.400	7.200	7.250	7.058	143,300
2022-08-09	7.450	7.450	7.350	7.400	7.204	187,900
2022-08-08	7.500	7.500	7.400	7.450	7.252	176,000
2022-08-05	7.500	7.650	7.400	7.500	7.301	610,801

← NewerPage 17 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.