BKK:SAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	10.80	11.00	10.70	10.80	-	0.93%	85,300
Mar 23, 2026	10.90	10.90	10.60	10.70	10.70	-2.73%	497,939
Mar 20, 2026	11.00	11.10	10.90	11.00	11.00	-	400,412
Mar 19, 2026	11.50	11.50	10.90	11.00	11.00	-5.17%	1,083,756
Mar 18, 2026	11.40	11.70	11.40	11.60	11.60	-3.33%	1,079,621
Mar 17, 2026	11.60	12.00	11.50	12.00	11.50	4.35%	892,241
Mar 16, 2026	11.70	11.80	11.50	11.50	11.02	-1.71%	1,098,996
Mar 13, 2026	11.70	11.70	11.50	11.70	11.21	-	471,181
Mar 12, 2026	11.70	11.90	11.50	11.70	11.21	-0.85%	653,279
Mar 11, 2026	11.80	12.00	11.70	11.80	11.31	0.85%	378,882
Mar 10, 2026	11.70	11.80	11.40	11.70	11.21	0.86%	603,380
Mar 9, 2026	11.30	11.70	11.10	11.60	11.12	-	557,711
Mar 6, 2026	11.40	11.70	11.40	11.60	11.12	-	181,600
Mar 5, 2026	12.30	12.30	11.20	11.60	11.12	0.87%	783,203
Mar 4, 2026	11.50	11.80	11.00	11.50	11.02	-3.36%	1,846,277
Mar 2, 2026	12.00	13.00	11.90	11.90	11.40	-11.19%	2,079,877
Feb 27, 2026	13.50	13.50	13.20	13.40	12.84	-	578,390
Feb 26, 2026	13.80	13.90	13.10	13.40	12.84	-1.47%	907,911
Feb 25, 2026	13.70	13.70	13.30	13.60	13.03	-	756,527
Feb 24, 2026	13.30	13.70	13.00	13.60	13.03	2.26%	708,284
Feb 23, 2026	13.40	13.70	13.10	13.30	12.75	-0.75%	999,225
Feb 20, 2026	13.70	13.90	13.10	13.40	12.84	-0.74%	1,651,848
Feb 19, 2026	13.80	13.80	13.40	13.50	12.94	-1.46%	1,137,714
Feb 18, 2026	12.70	14.00	12.70	13.70	13.13	8.73%	2,249,560
Feb 17, 2026	12.40	12.60	12.20	12.60	12.08	1.61%	189,002
Feb 16, 2026	12.50	12.50	12.20	12.40	11.88	-	273,522
Feb 13, 2026	12.50	12.70	12.30	12.40	11.88	-0.80%	292,441
Feb 12, 2026	12.20	12.70	12.20	12.50	11.98	2.46%	710,569
Feb 11, 2026	12.40	12.50	11.90	12.20	11.69	-1.61%	1,441,360
Feb 10, 2026	12.50	12.50	12.20	12.40	11.88	-0.80%	705,405
Feb 9, 2026	11.70	12.50	11.70	12.50	11.98	7.76%	1,339,270
Feb 6, 2026	11.70	11.80	11.50	11.60	11.12	-0.85%	1,217,755
Feb 5, 2026	11.70	11.90	11.70	11.70	11.21	-0.85%	655,001
Feb 4, 2026	11.90	11.90	11.70	11.80	11.31	-0.84%	356,500
Feb 3, 2026	11.60	12.00	11.50	11.90	11.40	2.59%	454,358
Feb 2, 2026	11.60	11.60	11.30	11.60	11.12	-	252,950
Jan 30, 2026	11.50	11.60	11.40	11.60	11.12	-	226,900
Jan 29, 2026	11.60	11.60	11.40	11.60	11.12	-	235,465
Jan 28, 2026	11.70	11.70	11.50	11.60	11.12	-0.85%	127,100
Jan 27, 2026	11.80	11.90	11.70	11.70	11.21	-	210,335
Jan 26, 2026	11.90	11.90	11.60	11.70	11.21	-0.85%	118,300
Jan 23, 2026	11.80	11.90	11.70	11.80	11.31	-	58,800
Jan 22, 2026	12.00	12.10	11.80	11.80	11.31	-3.28%	258,503
Jan 21, 2026	12.20	12.20	11.90	12.20	11.69	1.67%	192,184
Jan 20, 2026	11.80	12.10	11.60	12.00	11.50	1.69%	771,986
Jan 19, 2026	11.80	11.80	11.60	11.80	11.31	0.85%	92,906
Jan 16, 2026	11.70	11.80	11.50	11.70	11.21	-0.85%	87,817
Jan 15, 2026	11.20	11.80	10.80	11.80	11.31	3.51%	758,830
Jan 14, 2026	11.50	11.50	11.10	11.40	10.93	-	420,736
Jan 13, 2026	11.90	11.90	11.20	11.40	10.93	-3.39%	423,349