Samart Aviation Solutions PCL (BKK:SAV)
Thailand · Delayed Price · Currency is THB 14.40
+0.10 (0.70%)
Sep 12, 2025, 4:36 PM ICT
BKK:SAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 14.30 | 14.50 | 14.20 | 14.40 | 14.40 | 0.70% | 734,700 |
| Sep 11, 2025 | 14.10 | 14.50 | 13.90 | 14.30 | 14.30 | 0.70% | 1,097,800 |
| Sep 10, 2025 | 13.90 | 14.30 | 13.60 | 14.20 | 14.20 | 2.90% | 898,576 |
| Sep 9, 2025 | 13.90 | 14.30 | 13.60 | 13.80 | 13.80 | - | 741,513 |
| Sep 8, 2025 | 13.90 | 14.70 | 13.80 | 13.80 | 13.80 | 2.22% | 1,846,057 |
| Sep 5, 2025 | 13.30 | 13.70 | 13.30 | 13.50 | 13.50 | 3.05% | 1,556,322 |
| Sep 4, 2025 | 12.80 | 13.50 | 12.80 | 13.10 | 13.10 | 3.15% | 2,236,516 |
| Sep 3, 2025 | 11.80 | 12.80 | 11.60 | 12.70 | 12.70 | 7.63% | 2,063,595 |
| Sep 2, 2025 | 11.60 | 11.80 | 11.40 | 11.80 | 11.80 | 1.72% | 896,730 |
| Sep 1, 2025 | 12.20 | 12.20 | 11.60 | 11.60 | 11.60 | -4.92% | 1,970,108 |
| Aug 29, 2025 | 11.90 | 12.50 | 11.90 | 12.20 | 12.20 | 3.39% | 1,683,130 |
| Aug 28, 2025 | 11.90 | 12.00 | 11.70 | 11.80 | 11.80 | -0.84% | 569,294 |
| Aug 27, 2025 | 11.70 | 12.20 | 11.70 | 11.90 | 11.90 | 2.59% | 1,312,752 |
| Aug 26, 2025 | 12.10 | 12.10 | 11.60 | 11.60 | 11.60 | -6.45% | 1,181,361 |
| Aug 25, 2025 | 12.30 | 12.60 | 12.20 | 12.40 | 12.00 | 1.64% | 1,254,123 |
| Aug 22, 2025 | 12.00 | 12.40 | 11.90 | 12.20 | 11.81 | 2.52% | 969,193 |
| Aug 21, 2025 | 12.10 | 12.20 | 11.80 | 11.90 | 11.52 | -1.65% | 485,901 |
| Aug 20, 2025 | 12.10 | 12.10 | 11.80 | 12.10 | 11.71 | 1.68% | 570,000 |
| Aug 19, 2025 | 11.80 | 12.10 | 11.70 | 11.90 | 11.52 | 0.85% | 792,000 |
| Aug 18, 2025 | 12.20 | 12.20 | 11.80 | 11.80 | 11.42 | -1.67% | 586,254 |
| Aug 15, 2025 | 11.90 | 12.30 | 11.90 | 12.00 | 11.61 | 0.84% | 539,427 |
| Aug 14, 2025 | 12.70 | 12.80 | 11.90 | 11.90 | 11.52 | -7.03% | 1,374,053 |
| Aug 13, 2025 | 12.90 | 13.00 | 12.70 | 12.80 | 12.39 | 0.79% | 2,188,146 |
| Aug 8, 2025 | 12.40 | 13.20 | 12.30 | 12.70 | 12.29 | 3.25% | 2,545,193 |
| Aug 7, 2025 | 12.10 | 12.70 | 12.00 | 12.30 | 11.90 | 3.36% | 2,718,566 |
| Aug 6, 2025 | 11.80 | 12.30 | 11.60 | 11.90 | 11.52 | 2.59% | 1,905,627 |
| Aug 5, 2025 | 11.60 | 12.10 | 11.50 | 11.60 | 11.23 | 1.75% | 1,797,030 |
| Aug 4, 2025 | 12.00 | 12.10 | 11.30 | 11.40 | 11.03 | -5.00% | 1,183,417 |
| Aug 1, 2025 | 12.70 | 12.80 | 12.00 | 12.00 | 11.61 | -3.23% | 1,282,855 |
| Jul 31, 2025 | 12.90 | 12.90 | 12.40 | 12.40 | 12.00 | -3.88% | 1,578,548 |
| Jul 30, 2025 | 12.40 | 13.00 | 12.20 | 12.90 | 12.48 | 4.03% | 2,415,437 |
| Jul 29, 2025 | 12.30 | 12.50 | 12.00 | 12.40 | 12.00 | 5.98% | 5,112,532 |
| Jul 25, 2025 | 11.30 | 11.70 | 11.30 | 11.70 | 11.32 | 0.86% | 3,002,819 |
| Jul 24, 2025 | 12.00 | 12.40 | 11.60 | 11.60 | 11.23 | -8.66% | 4,342,668 |
| Jul 23, 2025 | 12.50 | 13.10 | 12.50 | 12.70 | 12.29 | 0.79% | 834,619 |
| Jul 22, 2025 | 13.40 | 13.40 | 12.50 | 12.60 | 12.19 | -5.26% | 1,096,071 |
| Jul 21, 2025 | 13.30 | 13.60 | 13.30 | 13.30 | 12.87 | - | 544,411 |
| Jul 18, 2025 | 13.70 | 13.80 | 13.30 | 13.30 | 12.87 | -2.92% | 376,935 |
| Jul 17, 2025 | 13.60 | 13.80 | 13.10 | 13.70 | 13.26 | 1.48% | 1,443,407 |
| Jul 16, 2025 | 13.40 | 13.80 | 13.30 | 13.50 | 13.06 | - | 632,767 |
| Jul 15, 2025 | 13.50 | 13.60 | 13.20 | 13.50 | 13.06 | - | 789,808 |
| Jul 14, 2025 | 13.90 | 14.10 | 13.50 | 13.50 | 13.06 | -1.46% | 975,956 |
| Jul 11, 2025 | 12.60 | 13.90 | 12.60 | 13.70 | 13.26 | 10.48% | 1,192,523 |
| Jul 9, 2025 | 12.00 | 12.80 | 12.00 | 12.40 | 12.00 | 3.33% | 597,822 |
| Jul 8, 2025 | 11.30 | 12.30 | 11.20 | 12.00 | 11.61 | 4.35% | 936,119 |
| Jul 7, 2025 | 11.20 | 11.70 | 11.10 | 11.50 | 11.13 | 2.68% | 542,600 |
| Jul 4, 2025 | 11.50 | 11.70 | 11.10 | 11.20 | 10.84 | -2.61% | 1,940,065 |
| Jul 3, 2025 | 11.40 | 11.80 | 11.30 | 11.50 | 11.13 | 1.77% | 983,231 |
| Jul 2, 2025 | 11.00 | 11.60 | 10.70 | 11.30 | 10.94 | 4.63% | 1,182,454 |
| Jul 1, 2025 | 10.40 | 11.00 | 10.30 | 10.80 | 10.45 | 3.85% | 1,040,518 |