SAAM Development PCL (BKK:SAAM)
Thailand · Delayed Price · Currency is THB 4.720
-0.020 (-0.42%)
May 25, 2026, 2:39 PM ICT
SAAM Development PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | - | -0.84% | 2,100 |
| May 22, 2026 | 4.74 | 4.74 | 4.72 | 4.74 | 4.74 | - | 14,900 |
| May 21, 2026 | 4.60 | 4.74 | 4.60 | 4.74 | 4.74 | - | 28,100 |
| May 20, 2026 | 4.76 | 4.76 | 4.34 | 4.74 | 4.74 | - | 46,000 |
| May 19, 2026 | 3.92 | 4.76 | 3.92 | 4.74 | 4.74 | - | 33,100 |
| May 18, 2026 | 4.72 | 4.74 | 4.70 | 4.74 | 4.74 | - | 10,450 |
| May 15, 2026 | 4.74 | 4.76 | 4.64 | 4.74 | 4.74 | - | 36,200 |
| May 14, 2026 | 4.78 | 4.78 | 4.72 | 4.74 | 4.74 | -0.42% | 11,520 |
| May 13, 2026 | 4.74 | 4.78 | 4.74 | 4.76 | 4.76 | - | 3,800 |
| May 12, 2026 | 4.78 | 4.82 | 4.74 | 4.76 | 4.76 | - | 86,100 |
| May 11, 2026 | 4.78 | 4.78 | 4.74 | 4.76 | 4.76 | - | 6,400 |
| May 8, 2026 | 4.74 | 4.78 | 4.74 | 4.76 | 4.76 | -0.42% | 24,600 |
| May 7, 2026 | 4.78 | 4.78 | 4.76 | 4.78 | 4.78 | 0.42% | 20,701 |
| May 6, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | -0.42% | 151,200 |
| May 5, 2026 | 4.78 | 4.82 | 4.76 | 4.78 | 4.78 | -0.42% | 237,400 |
| Apr 30, 2026 | 4.78 | 4.82 | 4.76 | 4.80 | 4.80 | - | 239,600 |
| Apr 29, 2026 | 4.76 | 4.82 | 4.76 | 4.80 | 4.80 | - | 244,000 |
| Apr 28, 2026 | 4.80 | 4.82 | 4.76 | 4.80 | 4.80 | - | 3,200 |
| Apr 27, 2026 | 4.76 | 4.80 | 4.76 | 4.80 | 4.80 | - | 42,500 |
| Apr 24, 2026 | 4.78 | 4.82 | 4.78 | 4.80 | 4.80 | -0.41% | 11,000 |
| Apr 23, 2026 | 4.88 | 4.88 | 4.78 | 4.82 | 4.82 | 2.12% | 12,000 |
| Apr 22, 2026 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | -5.22% | 3,300 |
| Apr 21, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.40% | 202 |
| Apr 20, 2026 | 4.82 | 5.00 | 4.82 | 4.96 | 4.96 | 2.90% | 7,300 |
| Apr 17, 2026 | 4.76 | 4.82 | 4.76 | 4.82 | 4.82 | - | 74,500 |
| Apr 16, 2026 | 4.82 | 4.84 | 4.80 | 4.82 | 4.82 | - | 1,303 |
| Apr 10, 2026 | 4.78 | 4.84 | 4.72 | 4.82 | 4.82 | 0.84% | 43,400 |
| Apr 9, 2026 | 4.76 | 4.80 | 4.72 | 4.78 | 4.78 | - | 33,105 |
| Apr 8, 2026 | 4.74 | 4.80 | 4.74 | 4.78 | 4.78 | - | 40,102 |
| Apr 7, 2026 | 4.82 | 4.82 | 4.72 | 4.78 | 4.78 | -0.42% | 78,900 |
| Apr 3, 2026 | 4.86 | 4.86 | 4.78 | 4.80 | 4.80 | -1.23% | 51,602 |
| Apr 2, 2026 | 4.92 | 4.92 | 4.80 | 4.86 | 4.86 | -0.82% | 16,501 |
| Apr 1, 2026 | 4.90 | 4.98 | 4.78 | 4.90 | 4.90 | 0.41% | 144,910 |
| Mar 31, 2026 | 4.90 | 4.90 | 4.76 | 4.88 | 4.88 | -0.41% | 10,401 |
| Mar 30, 2026 | 4.80 | 5.00 | 4.78 | 4.90 | 4.90 | 1.66% | 131,812 |
| Mar 27, 2026 | 4.74 | 4.82 | 4.74 | 4.82 | 4.82 | - | 40,900 |
| Mar 26, 2026 | 4.76 | 4.82 | 4.72 | 4.82 | 4.82 | - | 49,901 |
| Mar 25, 2026 | 4.78 | 4.82 | 4.78 | 4.82 | 4.82 | -2.03% | 57,700 |
| Mar 24, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.23% | 100 |
| 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 |