BKK:SAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	13.50	13.50	13.20	13.40	13.40	-	578,390
Feb 26, 2026	13.80	13.90	13.10	13.40	13.40	-1.47%	907,911
Feb 25, 2026	13.70	13.70	13.30	13.60	13.60	-	756,527
Feb 24, 2026	13.30	13.70	13.00	13.60	13.60	2.26%	708,284
Feb 23, 2026	13.40	13.70	13.10	13.30	13.30	-0.75%	999,225
Feb 20, 2026	13.70	13.90	13.10	13.40	13.40	-0.74%	1,651,848
Feb 19, 2026	13.80	13.80	13.40	13.50	13.50	-1.46%	1,137,714
Feb 18, 2026	12.70	14.00	12.70	13.70	13.70	8.73%	2,249,560
Feb 17, 2026	12.40	12.60	12.20	12.60	12.60	1.61%	189,002
Feb 16, 2026	12.50	12.50	12.20	12.40	12.40	-	273,522
Feb 13, 2026	12.50	12.70	12.30	12.40	12.40	-0.80%	292,441
Feb 12, 2026	12.20	12.70	12.20	12.50	12.50	2.46%	710,569
Feb 11, 2026	12.40	12.50	11.90	12.20	12.20	-1.61%	1,441,360
Feb 10, 2026	12.50	12.50	12.20	12.40	12.40	-0.80%	705,405
Feb 9, 2026	11.70	12.50	11.70	12.50	12.50	7.76%	1,339,270
Feb 6, 2026	11.70	11.80	11.50	11.60	11.60	-0.85%	1,217,755
Feb 5, 2026	11.70	11.90	11.70	11.70	11.70	-0.85%	655,001
Feb 4, 2026	11.90	11.90	11.70	11.80	11.80	-0.84%	356,500
Feb 3, 2026	11.60	12.00	11.50	11.90	11.90	2.59%	454,358
Feb 2, 2026	11.60	11.60	11.30	11.60	11.60	-	252,950
Jan 30, 2026	11.50	11.60	11.40	11.60	11.60	-	226,900
Jan 29, 2026	11.60	11.60	11.40	11.60	11.60	-	235,465
Jan 28, 2026	11.70	11.70	11.50	11.60	11.60	-0.85%	127,100
Jan 27, 2026	11.80	11.90	11.70	11.70	11.70	-	210,335
Jan 26, 2026	11.90	11.90	11.60	11.70	11.70	-0.85%	118,300
Jan 23, 2026	11.80	11.90	11.70	11.80	11.80	-	58,800
Jan 22, 2026	12.00	12.10	11.80	11.80	11.80	-3.28%	258,503
Jan 21, 2026	12.20	12.20	11.90	12.20	12.20	1.67%	192,184
Jan 20, 2026	11.80	12.10	11.60	12.00	12.00	1.69%	771,986
Jan 19, 2026	11.80	11.80	11.60	11.80	11.80	0.85%	92,906
Jan 16, 2026	11.70	11.80	11.50	11.70	11.70	-0.85%	87,817
Jan 15, 2026	11.20	11.80	10.80	11.80	11.80	3.51%	758,830
Jan 14, 2026	11.50	11.50	11.10	11.40	11.40	-	420,736
Jan 13, 2026	11.90	11.90	11.20	11.40	11.40	-3.39%	423,349
Jan 12, 2026	12.00	12.10	11.70	11.80	11.80	-2.48%	212,436
Jan 9, 2026	12.10	12.10	12.00	12.10	12.10	-	80,450
Jan 8, 2026	12.30	12.30	12.00	12.10	12.10	-2.42%	187,809
Jan 7, 2026	12.10	12.50	12.10	12.40	12.40	2.48%	321,602
Jan 6, 2026	12.30	12.30	12.00	12.10	12.10	-0.82%	462,366
Jan 5, 2026	11.90	12.30	11.80	12.20	12.20	4.27%	542,432
Dec 30, 2025	11.60	11.80	11.50	11.70	11.70	0.86%	226,118
Dec 29, 2025	11.10	11.80	11.10	11.60	11.60	9.43%	1,032,683
Dec 26, 2025	11.30	11.40	10.60	10.60	10.60	-6.19%	1,308,827
Dec 25, 2025	11.60	11.60	11.20	11.30	11.30	-2.59%	503,486
Dec 24, 2025	11.80	11.80	11.50	11.60	11.60	-1.69%	356,700
Dec 23, 2025	11.80	12.00	11.40	11.80	11.80	0.85%	2,005,440
Dec 22, 2025	12.00	12.10	11.60	11.70	11.70	-2.50%	981,007
Dec 19, 2025	11.70	12.00	11.70	12.00	12.00	1.69%	121,811
Dec 18, 2025	11.90	12.20	11.60	11.80	11.80	-0.84%	220,036
Dec 17, 2025	11.30	12.10	11.20	11.90	11.90	5.31%	501,122