SET · SAAM-R · stock
SAAM Development Public Company Limited (SAAM-R) stock price history
Every SET trading session of SAAM Development Public Company Limited from Aug 29, 2025 to Sep 28, 2026: 270 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SAAM-R adjusted close, 2025 to 2026
- THB 5.50
- All time high, 2025
- THB 5.50
- 52 week high, THB 4.60 low
- 270
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
SAAM-R key facts
- SAAM Development Public Company Limited (SAAM-R) closed at THB 4.60 on Sep 28, 2026 on SET.
- SAAM-R's all time high close is THB 5.50, set on Nov 27, 2025; its all time low close is THB 4.60 on Jan 30, 2026.
- SAAM-R's 52 week range is THB 4.60 to THB 5.50.
- SAAM-R returned -15.6% over the year to Sep 28, 2026.
- Since Aug 29, 2025 SAAM-R returned -16%, -14.5% a year compounded.
- SAAM-R's deepest drawdown was -16.3% from Jan 29, 2026 to Jan 30, 2026.
- DataCedar holds 270 daily sessions of SAAM-R history from Aug 29, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SAAM-R price chart, 2025 to 2026
SAAM-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | 0.0% |
| Year to date | -16.3% |
| 1 year | -15.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 29, 2025 | -15.6% |
| Compound annual growth, 1.1 years | -14.5% |
SAAM-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 5.50 on Nov 27, 2025
- All time low close
- THB 4.60 on Jan 30, 2026
- 52 week high
- THB 5.50 on Nov 27, 2025
- 52 week low
- THB 4.60 on Jan 30, 2026
- Deepest drawdown
- -16.3% from Jan 29, 2026 to Jan 30, 2026, not yet recovered
- Best single session
- +0.9% on Nov 27, 2025
- Worst single session
- -16.3% on Jan 30, 2026
- Volatility, 1 year annualised
- 17.9%
- Sessions closing higher, 1 year
- 0%
SAAM-R price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Aug 29, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 5.50 | THB 5.50 | THB 4.60 | THB 4.60 | -16.3% | 99 | 186 |
| 2025 | THB 5.45 | THB 5.50 | THB 5.45 | THB 5.50 | n/a | 70 | 84 |
SAAM-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 4.60 | 0.0% |
| August 2026 | THB 4.60 | 0.0% |
| July 2026 | THB 4.60 | 0.0% |
| June 2026 | THB 4.60 | 0.0% |
| May 2026 | THB 4.60 | 0.0% |
| April 2026 | THB 4.60 | 0.0% |
| March 2026 | THB 4.60 | 0.0% |
| February 2026 | THB 4.60 | 0.0% |
| January 2026 | THB 4.60 | -16.3% |
| December 2025 | THB 5.50 | 0.0% |
| November 2025 | THB 5.50 | +0.9% |
| October 2025 | THB 5.45 | 0.0% |
About the SAAM-R data
Daily bars. 270 sessions from Aug 29, 2025 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 29, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SAAM-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- S11-R S 11 Group Public Company Limited
- SA Siamese Asset Public Company Limited
- SA-R Siamese Asset Public Company Limited
- SAAM SAAM Development Public Company Limited
- SABINA Sabina Public Company Limited
- SABINA-R Sabina Public Company Limited
- SAF S.A.F. Special Steel Public Company Limited
- SAF-R S.A.F. Special Steel Public Company Limited
Common questions
SAAM-R share price history
