SAAM Development PCL (BKK:SAAM)
Thailand
· Delayed Price · Currency is THB 4.820
0.00 (0.00%)
At close: Mar 6, 2026
SAAM Development PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 34,010 |
| Jan 7, 2026 | 5.15 | 5.15 | 5.05 | 5.15 | 5.15 | - | 41,003 |
| Jan 6, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -1.90% | 30,625 |
| Jan 5, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | -0.94% | 29,400 |
| Dec 30, 2025 | 5.15 | 5.30 | 5.05 | 5.30 | 5.30 | 0.95% | 201,900 |
| Dec 29, 2025 | 5.20 | 5.25 | 5.10 | 5.25 | 5.25 | 0.96% | 46,000 |
| Dec 26, 2025 | 5.00 | 5.20 | 4.98 | 5.20 | 5.20 | 4.00% | 160,500 |
| Dec 25, 2025 | 4.98 | 5.00 | 4.96 | 5.00 | 5.00 | - | 29,700 |
| Dec 24, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 132,800 |
| Dec 23, 2025 | 5.00 | 5.00 | 4.94 | 5.00 | 5.00 | -0.99% | 15,000 |
| Dec 22, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | -0.98% | 60,300 |
| Dec 19, 2025 | 5.00 | 5.25 | 4.98 | 5.10 | 5.10 | 0.99% | 43,310 |
| Dec 18, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - | 33,800 |
| Dec 17, 2025 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | - | 47,400 |
| Dec 16, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 44,000 |
| Dec 15, 2025 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | -2.91% | 44,400 |
| Dec 12, 2025 | 5.10 | 5.30 | 5.00 | 5.15 | 5.15 | 0.98% | 1,142,900 |
| Dec 11, 2025 | 5.00 | 5.15 | 4.90 | 5.10 | 5.10 | 2.00% | 103,601 |
| Dec 9, 2025 | 5.15 | 5.25 | 5.00 | 5.00 | 5.00 | -4.76% | 95,200 |
| Dec 8, 2025 | 5.30 | 5.35 | 5.15 | 5.25 | 5.25 | -1.87% | 17,400 |
| Dec 4, 2025 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | -0.93% | 121,500 |
| Dec 3, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - | 90,200 |
| Dec 2, 2025 | 5.40 | 5.40 | 5.30 | 5.40 | 5.40 | - | 129,200 |
| Dec 1, 2025 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | -0.92% | 107,000 |
| Nov 28, 2025 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | 3.81% | 255,400 |
| Nov 27, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -2.78% | 21,100 |
| Nov 26, 2025 | 5.40 | 5.45 | 5.35 | 5.40 | 5.35 | -0.92% | 148,700 |
| Nov 25, 2025 | 5.45 | 5.45 | 5.30 | 5.45 | 5.40 | - | 353,501 |
| Nov 24, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.40 | - | 141,500 |
| Nov 21, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.40 | - | 85,000 |
| Nov 20, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.40 | - | 47,101 |
| Nov 19, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.40 | - | 118,400 |
| Nov 18, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.40 | - | 59,501 |
| Nov 17, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.40 | - | 15,100 |
| Nov 14, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.40 | - | 22,400 |
| Nov 13, 2025 | 5.40 | 5.45 | 5.20 | 5.45 | 5.40 | - | 106,300 |
| Nov 12, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.40 | 0.93% | 218,400 |
| Nov 11, 2025 | 5.40 | 5.45 | 5.40 | 5.40 | 5.35 | -0.92% | 104,201 |
| Nov 10, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.40 | - | 128,800 |
| Nov 7, 2025 | 5.45 | 5.45 | 5.40 | 5.45 | 5.40 | -0.91% | 136,200 |
| Nov 6, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.45 | - | 210,402 |
| Nov 5, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.45 | - | 90,600 |
| Nov 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | - | 18,000 |
| Nov 3, 2025 | 5.50 | 5.50 | 5.45 | 5.50 | 5.45 | - | 69,100 |
| Oct 31, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.45 | - | 67,600 |
| Oct 30, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.45 | 0.92% | 72,800 |
| Oct 29, 2025 | 5.45 | 5.50 | 5.45 | 5.45 | 5.40 | -0.91% | 70,505 |
| Oct 28, 2025 | 5.50 | 5.50 | 5.45 | 5.50 | 5.45 | -0.90% | 57,000 |
| Oct 27, 2025 | 5.55 | 5.55 | 5.50 | 5.55 | 5.50 | 0.91% | 12,600 |
| Oct 24, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.45 | - | 9,200 |
| Oct 22, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.45 | - | 22,600 |
| Oct 21, 2025 | 5.45 | 5.50 | 5.40 | 5.50 | 5.45 | - | 90,800 |
| Oct 20, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.45 | - | 48,600 |
| Oct 17, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.45 | - | 61,000 |
| Oct 16, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | - | 7,900 |
| Oct 15, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.45 | - | 49,000 |
| Oct 14, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.45 | - | 113,800 |
| Oct 10, 2025 | 5.50 | 5.50 | 5.40 | 5.50 | 5.45 | - | 202,100 |
| Oct 9, 2025 | 5.55 | 5.60 | 5.50 | 5.50 | 5.45 | - | 126,100 |
| Oct 8, 2025 | 5.50 | 5.65 | 5.50 | 5.50 | 5.45 | -0.90% | 133,200 |