SAAM Energy Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.300	7.500	7.300	7.450	7.252	687,504
2022-08-03	7.200	7.300	7.150	7.250	7.058	82,402
2022-08-02	7.400	7.400	7.150	7.200	7.009	410,401
2022-08-01	7.400	7.400	7.250	7.350	7.155	125,650
2022-07-27	7.200	7.350	7.200	7.200	7.009	167,613
2022-07-26	7.450	7.450	7.200	7.200	7.009	440,001
2022-07-25	7.500	7.600	7.200	7.350	7.155	664,804
2022-07-22	7.500	7.550	7.450	7.500	7.301	46,720
2022-07-21	7.450	7.550	7.400	7.500	7.301	87,845
2022-07-20	7.500	7.650	7.450	7.450	7.252	278,100
2022-07-19	7.550	7.550	7.350	7.500	7.301	151,601
2022-07-18	7.700	7.700	7.500	7.600	7.398	207,800
2022-07-15	7.750	7.750	7.400	7.450	7.252	782,490
2022-07-14	7.650	7.750	7.650	7.700	7.496	255,000
2022-07-12	7.750	7.850	7.700	7.850	7.642	204,500
2022-07-11	7.700	7.900	7.700	7.750	7.544	4,445,445
2022-07-08	7.450	7.800	7.350	7.750	7.544	3,153,850
2022-07-07	7.100	7.600	7.050	7.550	7.350	2,207,227
2022-07-06	7.050	7.250	6.950	7.000	6.814	1,156,015
2022-07-05	8.000	8.100	7.050	7.050	6.863	1,732,801
2022-07-04	8.150	8.150	8.050	8.050	7.836	484,401
2022-07-01	8.100	8.150	8.050	8.100	7.885	193,600
2022-06-30	8.000	8.200	8.000	8.050	7.836	1,776,700
2022-06-29	8.050	8.100	8.000	8.050	7.836	990,500
2022-06-28	8.300	8.300	7.750	8.050	7.836	6,638,200
2022-06-27	8.600	8.700	8.300	8.300	8.080	7,610,910
2022-06-24	8.400	8.600	8.400	8.550	8.323	4,257,630
2022-06-23	8.350	8.400	8.350	8.350	8.128	857,650
2022-06-22	8.400	8.750	8.350	8.350	8.128	10,999,530
2022-06-21	8.250	8.400	8.200	8.400	8.177	1,781,400
2022-06-20	8.200	8.300	8.150	8.250	8.031	1,258,816
2022-06-17	8.200	8.250	8.100	8.200	7.982	3,514,502
2022-06-16	8.400	8.600	8.250	8.250	8.031	6,100,000
2022-06-15	8.500	8.550	8.300	8.450	8.226	7,074,958
2022-06-14	8.300	8.500	8.200	8.450	8.226	3,156,910
2022-06-13	8.250	8.300	8.100	8.300	8.080	1,865,300
2022-06-10	8.300	8.700	8.250	8.350	8.128	5,726,761
2022-06-09	8.300	8.450	8.250	8.400	8.177	3,503,000
2022-06-08	8.200	8.400	8.200	8.300	8.080	3,269,712
2022-06-07	8.350	8.350	8.150	8.250	8.031	2,653,200
2022-06-06	8.200	8.350	8.150	8.350	8.128	3,235,129
2022-06-02	8.200	8.350	8.150	8.250	8.031	3,957,010
2022-06-01	8.000	8.300	8.000	8.250	8.031	7,994,422
2022-05-31	8.050	8.100	7.950	8.000	7.788	754,320
2022-05-30	8.050	8.150	8.050	8.050	7.836	2,091,805
2022-05-27	8.000	8.150	7.950	8.000	7.788	2,728,210
2022-05-26	7.950	8.000	7.900	8.000	7.788	487,611
2022-05-25	7.950	8.000	7.850	7.900	7.690	910,800
2022-05-24	8.000	8.000	7.900	7.900	7.690	538,300
2022-05-23	7.900	8.100	7.900	8.000	7.788	2,261,600
2022-05-20	7.850	7.850	7.750	7.850	7.642	324,800
2022-05-19	7.800	7.850	7.750	7.800	7.593	423,500
2022-05-18	7.900	7.950	7.750	7.850	7.642	1,562,500
2022-05-17	7.500	7.900	7.500	7.850	7.642	1,383,100
2022-05-13	7.550	7.750	7.500	7.550	7.350	631,900
2022-05-12	7.850	7.850	7.550	7.600	7.398	1,431,800
2022-05-11	7.950	7.950	7.750	7.850	7.642	1,300,800
2022-05-10	7.950	8.100	7.800	7.900	7.690	4,779,300
2022-05-09	7.850	7.950	7.750	7.800	7.593	2,715,000
2022-05-06	8.250	8.250	7.550	7.900	7.690	15,832,200

← NewerPage 18 of 21 · 1,214 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.