Samart Aviation Solutions PCL (BKK:SAV)
Thailand flag Thailand · Delayed Price · Currency is THB
12.40
+0.10 (0.81%)
Oct 30, 2025, 10:19 AM ICT

BKK:SAV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202512.3012.8012.3012.4012.400.81%1,327,218
Oct 28, 202512.4012.7012.1012.3012.30-1,271,617
Oct 27, 202512.1012.5012.0012.3012.308.85%1,548,606
Oct 24, 202511.4011.8011.2011.3011.300.89%357,025
Oct 22, 202511.3011.5011.2011.2011.20-0.88%256,437
Oct 21, 202511.4011.4011.3011.3011.30-0.88%132,500
Oct 20, 202511.4011.5011.4011.4011.40-108,302
Oct 17, 202511.5011.5011.2011.4011.40-0.87%355,302
Oct 16, 202511.8011.9011.5011.5011.50-2.54%425,773
Oct 15, 202511.9012.0011.6011.8011.80-356,489
Oct 14, 202512.2012.3011.8011.8011.80-3.28%407,770
Oct 10, 202512.1012.3011.9012.2012.200.83%393,402
Oct 9, 202511.9012.1011.9012.1012.101.68%126,414
Oct 8, 202512.1012.2011.9011.9011.90-1.65%308,682
Oct 7, 202512.0012.2012.0012.1012.101.68%225,108
Oct 6, 202512.3012.3011.8011.9011.90-3.25%438,893
Oct 3, 202512.4012.4012.0012.3012.30-534,822
Oct 2, 202512.3012.6012.3012.3012.30-475,904
Oct 1, 202512.2012.4012.2012.3012.300.82%208,734
Sep 30, 202512.5012.6012.1012.2012.20-2.40%494,572
Sep 29, 202512.8013.0012.4012.5012.50-2.34%610,210
Sep 26, 202512.8013.0012.7012.8012.80-727,500
Sep 25, 202512.7012.9012.7012.8012.800.79%640,937
Sep 24, 202513.4013.5012.7012.7012.70-5.22%1,329,658
Sep 23, 202513.7013.8013.3013.4013.40-2.90%468,157
Sep 22, 202514.1014.1013.5013.8013.80-2.13%1,181,432
Sep 19, 202514.0014.3013.9014.1014.100.71%578,883
Sep 18, 202514.0014.4013.9014.0014.00-851,000
Sep 17, 202514.5014.6014.0014.0014.00-3.45%650,421
Sep 16, 202514.1014.6013.9014.5014.502.84%392,666
Sep 15, 202514.3014.3014.0014.1014.10-2.08%266,715
Sep 12, 202514.3014.5014.2014.4014.400.70%734,700
Sep 11, 202514.1014.5013.9014.3014.300.70%1,097,800
Sep 10, 202513.9014.3013.6014.2014.202.90%898,576
Sep 9, 202513.9014.3013.6013.8013.80-741,513
Sep 8, 202513.9014.7013.8013.8013.802.22%1,846,057
Sep 5, 202513.3013.7013.3013.5013.503.05%1,556,322
Sep 4, 202512.8013.5012.8013.1013.103.15%2,236,516
Sep 3, 202511.8012.8011.6012.7012.707.63%2,063,595
Sep 2, 202511.6011.8011.4011.8011.801.72%896,730
Sep 1, 202512.2012.2011.6011.6011.60-4.92%1,970,108
Aug 29, 202511.9012.5011.9012.2012.203.39%1,683,130
Aug 28, 202511.9012.0011.7011.8011.80-0.84%569,294
Aug 27, 202511.7012.2011.7011.9011.902.59%1,312,752
Aug 26, 202512.1012.1011.6011.6011.60-6.45%1,181,361
Aug 25, 202512.3012.6012.2012.4012.001.64%1,254,123
Aug 22, 202512.0012.4011.9012.2011.812.52%969,193
Aug 21, 202512.1012.2011.8011.9011.52-1.65%485,901
Aug 20, 202512.1012.1011.8012.1011.711.68%570,000
Aug 19, 202511.8012.1011.7011.9011.520.85%792,000