SAAM Energy Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	8.150	8.500	8.150	8.450	8.226	16,451,500
2022-05-03	8.050	8.200	8.050	8.100	7.885	2,235,700
2022-04-29	8.000	8.150	8.000	8.100	7.885	1,311,000
2022-04-28	8.050	8.100	8.000	8.000	7.788	634,800
2022-04-27	8.100	8.100	7.900	8.050	7.836	1,232,300
2022-04-26	8.050	8.250	8.050	8.100	7.885	2,484,900
2022-04-25	8.150	8.150	7.900	8.000	7.788	2,285,400
2022-04-22	8.400	8.400	8.150	8.250	8.031	5,053,100
2022-04-21	8.250	8.400	8.200	8.350	8.128	8,208,400
2022-04-20	8.200	8.250	8.100	8.200	7.982	1,897,000
2022-04-19	8.200	8.300	8.100	8.300	8.080	2,253,200
2022-04-18	7.950	8.300	7.950	8.200	7.982	4,237,900
2022-04-12	7.900	8.000	7.850	7.950	7.739	1,111,200
2022-04-11	8.250	8.250	7.800	7.900	7.690	2,101,400
2022-04-08	8.200	8.300	8.050	8.200	7.982	2,930,200
2022-04-07	8.150	8.300	8.000	8.200	7.982	7,698,700
2022-04-05	8.200	8.250	8.100	8.150	7.934	1,105,200
2022-04-04	8.150	8.250	8.100	8.200	7.982	2,841,100
2022-04-01	8.050	8.150	8.050	8.100	7.885	1,461,100
2022-03-31	8.150	8.150	8.050	8.050	7.836	1,659,000
2022-03-30	7.900	8.200	7.900	8.100	7.885	10,233,300
2022-03-29	7.950	8.000	7.850	7.900	7.690	793,200
2022-03-28	8.050	8.100	7.900	7.900	7.690	1,370,900
2022-03-25	7.950	8.100	7.900	8.050	7.836	2,477,600
2022-03-24	8.050	8.100	7.850	7.900	7.690	2,133,000
2022-03-23	7.850	8.100	7.850	8.050	7.836	5,452,701
2022-03-22	7.750	7.850	7.700	7.850	7.642	625,000
2022-03-21	7.700	7.950	7.700	7.800	7.593	3,580,900
2022-03-18	7.800	7.850	7.750	7.750	7.544	580,200
2022-03-17	7.750	7.850	7.750	7.750	7.544	1,623,100
2022-03-16	7.650	7.900	7.650	7.750	7.544	4,146,100
2022-03-15	7.350	7.750	7.350	7.550	7.350	2,819,800
2022-03-14	7.300	7.450	7.300	7.350	7.155	769,400
2022-03-11	7.200	7.350	7.200	7.250	7.058	560,900
2022-03-10	7.150	7.400	7.150	7.200	7.009	1,148,500
2022-03-09	7.000	7.100	6.900	7.050	6.863	862,700
2022-03-08	7.300	7.400	6.850	7.050	6.863	3,166,300
2022-03-07	7.850	7.850	7.450	7.450	7.252	2,921,100
2022-03-04	8.000	8.050	7.900	7.900	7.690	993,100
2022-03-03	8.100	8.100	7.950	7.950	7.739	2,294,600
2022-03-02	8.400	8.450	7.900	8.050	7.836	11,258,200
2022-03-01	7.950	8.600	7.950	8.600	8.372	21,049,000
2022-02-28	7.950	8.000	7.900	7.900	7.690	1,032,300
2022-02-25	7.900	8.050	7.900	7.950	7.739	2,081,500
2022-02-24	8.350	8.350	7.800	7.800	7.593	7,608,800
2022-02-23	8.200	8.450	8.050	8.350	8.128	11,616,000
2022-02-22	7.700	8.200	7.550	8.200	7.982	11,010,900
2022-02-21	8.000	8.050	7.700	7.700	7.496	2,865,600
2022-02-18	8.150	8.350	8.000	8.000	7.788	12,030,300
2022-02-17	7.850	8.200	7.850	8.150	7.934	4,936,800
2022-02-15	8.100	8.100	7.850	7.850	7.642	7,456,600
2022-02-14	7.700	8.100	7.700	8.050	7.836	12,228,100
2022-02-11	7.750	7.800	7.700	7.800	7.593	1,489,800
2022-02-10	7.700	7.850	7.600	7.800	7.593	1,327,200
2022-02-09	7.750	7.750	7.600	7.650	7.447	1,185,700
2022-02-08	7.550	7.800	7.450	7.750	7.544	4,346,800
2022-02-07	7.600	7.750	7.450	7.550	7.350	2,000,900
2022-02-04	7.550	7.650	7.550	7.600	7.398	938,100
2022-02-03	7.750	7.750	7.500	7.600	7.398	865,100
2022-02-02	7.800	7.800	7.650	7.650	7.447	628,000

← NewerPage 19 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.