SAAM Development PCL (BKK:SAAM)
Thailand · Delayed Price · Currency is THB 4.920
+0.060 (1.23%)
Mar 24, 2026, 9:56 AM ICT
SAAM Development PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 4.76 | 4.88 | 4.76 | 4.86 | 4.86 | -1.62% | 4,200 |
| Mar 20, 2026 | 4.80 | 4.96 | 4.80 | 4.94 | 4.94 | -0.40% | 22,465 |
| Mar 19, 2026 | 4.76 | 4.98 | 4.76 | 4.96 | 4.96 | -0.80% | 10,400 |
| Mar 17, 2026 | 4.86 | 5.00 | 4.86 | 5.00 | 5.00 | 3.31% | 22,400 |
| Mar 16, 2026 | 4.76 | 4.84 | 4.76 | 4.84 | 4.84 | 0.41% | 54,100 |
| Mar 13, 2026 | 4.76 | 4.82 | 4.72 | 4.82 | 4.82 | - | 53,600 |
| Mar 12, 2026 | 4.78 | 4.82 | 4.78 | 4.82 | 4.82 | - | 86,900 |
| Mar 11, 2026 | 4.78 | 4.82 | 4.78 | 4.82 | 4.82 | - | 20,200 |
| Mar 10, 2026 | 4.78 | 4.82 | 4.78 | 4.82 | 4.82 | - | 47,200 |
| Mar 9, 2026 | 4.74 | 4.82 | 4.74 | 4.82 | 4.82 | - | 22,701 |
| Mar 6, 2026 | 4.76 | 4.82 | 4.74 | 4.82 | 4.82 | - | 15,500 |
| Mar 5, 2026 | 4.78 | 4.84 | 4.78 | 4.82 | 4.82 | 2.99% | 79,601 |
| Mar 4, 2026 | 4.76 | 4.76 | 4.62 | 4.68 | 4.68 | -3.31% | 83,901 |
| Mar 2, 2026 | 4.76 | 4.84 | 4.74 | 4.84 | 4.84 | - | 488,000 |
| Feb 27, 2026 | 4.78 | 4.84 | 4.78 | 4.84 | 4.84 | - | 302,100 |
| Feb 26, 2026 | 4.84 | 4.86 | 4.76 | 4.84 | 4.84 | - | 270,400 |
| Feb 25, 2026 | 4.80 | 4.84 | 4.74 | 4.84 | 4.84 | - | 66,800 |
| Feb 24, 2026 | 4.82 | 4.86 | 4.80 | 4.84 | 4.84 | - | 166,500 |
| Feb 23, 2026 | 4.78 | 4.88 | 4.78 | 4.84 | 4.84 | -0.41% | 137,310 |
| Feb 20, 2026 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | - | 10,502 |
| Feb 19, 2026 | 4.82 | 4.86 | 4.80 | 4.86 | 4.86 | - | 27,208 |
| Feb 18, 2026 | 4.82 | 4.88 | 4.82 | 4.86 | 4.86 | - | 56,902 |
| Feb 17, 2026 | 4.74 | 4.90 | 4.74 | 4.86 | 4.86 | 0.41% | 76,300 |
| Feb 16, 2026 | 4.78 | 4.84 | 4.78 | 4.84 | 4.84 | -0.41% | 16,959 |
| Feb 13, 2026 | 4.80 | 4.86 | 4.76 | 4.86 | 4.86 | 0.41% | 69,910 |
| Feb 12, 2026 | 4.72 | 4.84 | 4.72 | 4.84 | 4.84 | -0.41% | 80,500 |
| Feb 11, 2026 | 4.82 | 4.88 | 4.72 | 4.86 | 4.86 | 0.41% | 96,409 |
| Feb 10, 2026 | 4.76 | 4.86 | 4.76 | 4.84 | 4.84 | -0.41% | 100,410 |
| Feb 9, 2026 | 4.76 | 4.86 | 4.76 | 4.86 | 4.86 | - | 30,010 |
| Feb 6, 2026 | 4.76 | 4.90 | 4.70 | 4.86 | 4.86 | - | 165,400 |
| Feb 5, 2026 | 4.72 | 4.86 | 4.70 | 4.86 | 4.86 | - | 7,300 |
| Feb 4, 2026 | 4.86 | 4.86 | 4.70 | 4.86 | 4.86 | - | 78,801 |
| Feb 3, 2026 | 4.70 | 4.88 | 4.68 | 4.86 | 4.86 | - | 7,800 |
| Feb 2, 2026 | 4.88 | 4.96 | 4.84 | 4.86 | 4.86 | - | 331,920 |
| Jan 30, 2026 | 4.60 | 4.88 | 4.60 | 4.86 | 4.86 | -0.41% | 61,500 |
| Jan 29, 2026 | 4.96 | 4.96 | 4.44 | 4.88 | 4.88 | - | 191,803 |
| Jan 28, 2026 | 4.40 | 4.96 | 4.30 | 4.88 | 4.88 | 12.96% | 361,210 |
| Jan 27, 2026 | 3.20 | 4.36 | 2.86 | 4.32 | 4.32 | 24.14% | 1,509,317 |
| Jan 26, 2026 | 4.98 | 4.98 | 3.48 | 3.48 | 3.48 | -30.12% | 296,628 |
| Jan 23, 2026 | 4.96 | 5.00 | 4.94 | 4.98 | 4.98 | - | 86,100 |
| Jan 22, 2026 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | -0.40% | 63,101 |
| Jan 21, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 129,401 |
| Jan 20, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | -0.99% | 135,702 |
| Jan 19, 2026 | 5.00 | 5.05 | 4.92 | 5.05 | 5.05 | 1.41% | 65,901 |
| Jan 16, 2026 | 5.00 | 5.00 | 4.84 | 4.98 | 4.98 | -0.40% | 76,902 |
| Jan 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,200 |
| Jan 14, 2026 | 4.96 | 5.00 | 4.94 | 5.00 | 5.00 | - | 32,700 |
| Jan 13, 2026 | 4.98 | 5.00 | 4.94 | 5.00 | 5.00 | - | 63,000 |
| Jan 12, 2026 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | -0.99% | 31,902 |
| Jan 9, 2026 | 4.86 | 5.15 | 4.86 | 5.05 | 5.05 | -2.88% | 80,202 |