Samart Aviation Solutions PCL (BKK:SAV)
Thailand · Delayed Price · Currency is THB 10.50
0.00 (0.00%)
Dec 9, 2025, 4:35 PM ICT
BKK:SAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 10.60 | 10.60 | 10.20 | 10.30 | - | -1.90% | 127,527 |
| Dec 8, 2025 | 10.80 | 10.80 | 10.40 | 10.50 | 10.50 | -2.78% | 205,289 |
| Dec 4, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | - | 36,720 |
| Dec 3, 2025 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | -0.92% | 153,128 |
| Dec 2, 2025 | 11.10 | 11.10 | 10.70 | 10.90 | 10.90 | -0.91% | 221,703 |
| Dec 1, 2025 | 11.00 | 11.20 | 10.80 | 11.00 | 11.00 | - | 335,535 |
| Nov 28, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -1.79% | 217,728 |
| Nov 27, 2025 | 11.10 | 11.20 | 11.00 | 11.20 | 11.20 | - | 54,300 |
| Nov 26, 2025 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | - | 64,819 |
| Nov 25, 2025 | 11.30 | 11.40 | 11.10 | 11.20 | 11.20 | - | 64,334 |
| Nov 24, 2025 | 11.10 | 11.20 | 10.90 | 11.20 | 11.20 | 0.90% | 118,150 |
| Nov 21, 2025 | 11.40 | 11.40 | 10.90 | 11.10 | 11.10 | -2.63% | 381,396 |
| Nov 20, 2025 | 11.20 | 11.50 | 11.10 | 11.40 | 11.40 | 1.79% | 558,061 |
| Nov 19, 2025 | 11.20 | 11.20 | 10.90 | 11.20 | 11.20 | - | 183,601 |
| Nov 18, 2025 | 11.30 | 11.30 | 11.00 | 11.20 | 11.20 | -0.88% | 92,727 |
| Nov 17, 2025 | 11.30 | 11.40 | 11.10 | 11.30 | 11.30 | - | 80,502 |
| Nov 14, 2025 | 11.20 | 11.30 | 11.10 | 11.30 | 11.30 | 0.89% | 64,923 |
| Nov 13, 2025 | 11.10 | 11.40 | 11.00 | 11.20 | 11.20 | 0.90% | 176,224 |
| Nov 12, 2025 | 11.30 | 11.60 | 11.00 | 11.10 | 11.10 | -2.63% | 222,090 |
| Nov 11, 2025 | 11.70 | 12.00 | 11.40 | 11.40 | 11.40 | -2.56% | 105,726 |
| Nov 10, 2025 | 11.30 | 11.80 | 11.20 | 11.70 | 11.70 | 3.54% | 229,942 |
| Nov 7, 2025 | 11.50 | 11.70 | 11.20 | 11.30 | 11.30 | -1.74% | 86,064 |
| Nov 6, 2025 | 11.60 | 11.70 | 11.30 | 11.50 | 11.50 | -0.86% | 173,113 |
| Nov 5, 2025 | 11.60 | 11.80 | 11.50 | 11.60 | 11.60 | -0.85% | 118,120 |
| Nov 4, 2025 | 11.80 | 11.80 | 11.40 | 11.70 | 11.70 | 0.86% | 375,421 |
| Nov 3, 2025 | 12.40 | 12.50 | 11.60 | 11.60 | 11.60 | -5.69% | 257,831 |
| Oct 31, 2025 | 12.60 | 12.60 | 12.10 | 12.30 | 12.30 | -1.60% | 363,727 |
| Oct 30, 2025 | 12.40 | 12.60 | 12.40 | 12.50 | 12.50 | 0.81% | 258,595 |
| Oct 29, 2025 | 12.30 | 12.80 | 12.30 | 12.40 | 12.40 | 0.81% | 1,327,218 |
| Oct 28, 2025 | 12.40 | 12.70 | 12.10 | 12.30 | 12.30 | - | 1,271,617 |
| Oct 27, 2025 | 12.10 | 12.50 | 12.00 | 12.30 | 12.30 | 8.85% | 1,548,606 |
| Oct 24, 2025 | 11.40 | 11.80 | 11.20 | 11.30 | 11.30 | 0.89% | 357,025 |
| Oct 22, 2025 | 11.30 | 11.50 | 11.20 | 11.20 | 11.20 | -0.88% | 256,437 |
| Oct 21, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -0.88% | 132,500 |
| Oct 20, 2025 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | - | 108,302 |
| Oct 17, 2025 | 11.50 | 11.50 | 11.20 | 11.40 | 11.40 | -0.87% | 355,302 |
| Oct 16, 2025 | 11.80 | 11.90 | 11.50 | 11.50 | 11.50 | -2.54% | 425,773 |
| Oct 15, 2025 | 11.90 | 12.00 | 11.60 | 11.80 | 11.80 | - | 356,489 |
| Oct 14, 2025 | 12.20 | 12.30 | 11.80 | 11.80 | 11.80 | -3.28% | 407,770 |
| Oct 10, 2025 | 12.10 | 12.30 | 11.90 | 12.20 | 12.20 | 0.83% | 393,402 |
| Oct 9, 2025 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 1.68% | 126,414 |
| Oct 8, 2025 | 12.10 | 12.20 | 11.90 | 11.90 | 11.90 | -1.65% | 308,682 |
| Oct 7, 2025 | 12.00 | 12.20 | 12.00 | 12.10 | 12.10 | 1.68% | 225,108 |
| Oct 6, 2025 | 12.30 | 12.30 | 11.80 | 11.90 | 11.90 | -3.25% | 438,893 |
| Oct 3, 2025 | 12.40 | 12.40 | 12.00 | 12.30 | 12.30 | - | 534,822 |
| Oct 2, 2025 | 12.30 | 12.60 | 12.30 | 12.30 | 12.30 | - | 475,904 |
| Oct 1, 2025 | 12.20 | 12.40 | 12.20 | 12.30 | 12.30 | 0.82% | 208,734 |
| Sep 30, 2025 | 12.50 | 12.60 | 12.10 | 12.20 | 12.20 | -2.40% | 494,572 |
| Sep 29, 2025 | 12.80 | 13.00 | 12.40 | 12.50 | 12.50 | -2.34% | 610,210 |
| Sep 26, 2025 | 12.80 | 13.00 | 12.70 | 12.80 | 12.80 | - | 727,500 |