Samart Aviation Solutions PCL (BKK:SAV)
Thailand flag Thailand · Delayed Price · Currency is THB
11.90
-0.20 (-1.65%)
Oct 8, 2025, 4:39 PM ICT

BKK:SAV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 18, 202512.2012.2011.8011.8011.42-1.67%586,254
Aug 15, 202511.9012.3011.9012.0011.610.84%539,427
Aug 14, 202512.7012.8011.9011.9011.52-7.03%1,374,053
Aug 13, 202512.9013.0012.7012.8012.390.79%2,188,146
Aug 8, 202512.4013.2012.3012.7012.293.25%2,545,193
Aug 7, 202512.1012.7012.0012.3011.903.36%2,718,566
Aug 6, 202511.8012.3011.6011.9011.522.59%1,905,627
Aug 5, 202511.6012.1011.5011.6011.231.75%1,797,030
Aug 4, 202512.0012.1011.3011.4011.03-5.00%1,183,417
Aug 1, 202512.7012.8012.0012.0011.61-3.23%1,282,855
Jul 31, 202512.9012.9012.4012.4012.00-3.88%1,578,548
Jul 30, 202512.4013.0012.2012.9012.484.03%2,415,437
Jul 29, 202512.3012.5012.0012.4012.005.98%5,112,532
Jul 25, 202511.3011.7011.3011.7011.320.86%3,002,819