BKK:SAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	10.80	11.00	10.80	10.90	10.90	0.93%	289,505
May 21, 2026	11.00	11.00	10.80	10.80	10.80	-0.92%	394,605
May 20, 2026	11.00	11.00	10.80	10.90	10.90	-	192,710
May 19, 2026	10.80	11.00	10.80	10.90	10.90	1.87%	251,494
May 18, 2026	10.70	10.90	10.70	10.70	10.70	-	80,301
May 15, 2026	10.70	11.00	10.70	10.70	10.70	-	320,684
May 14, 2026	10.70	10.80	10.60	10.70	10.70	-0.93%	348,146
May 13, 2026	10.50	10.80	10.50	10.80	10.80	2.86%	509,211
May 12, 2026	10.70	10.80	10.40	10.50	10.50	-0.94%	589,770
May 11, 2026	10.90	10.90	10.60	10.60	10.60	-1.85%	289,909
May 8, 2026	10.90	11.20	10.70	10.80	10.80	2.86%	2,209,559
May 7, 2026	10.40	10.70	10.40	10.50	10.50	0.96%	671,016
May 6, 2026	10.40	10.50	10.20	10.40	10.40	0.97%	322,900
May 5, 2026	10.60	10.60	10.20	10.30	10.30	-2.83%	857,972
Apr 30, 2026	10.50	10.60	10.40	10.60	10.60	-	123,300
Apr 29, 2026	10.40	10.70	10.40	10.60	10.60	0.95%	174,605
Apr 28, 2026	10.70	10.70	10.30	10.50	10.50	-1.87%	638,236
Apr 27, 2026	10.70	10.80	10.60	10.70	10.70	-	290,030
Apr 24, 2026	10.70	10.70	10.60	10.70	10.70	-	152,690
Apr 23, 2026	10.80	10.80	10.60	10.70	10.70	-	140,257
Apr 22, 2026	10.90	11.00	10.70	10.70	10.70	-0.93%	615,332
Apr 21, 2026	11.00	11.00	10.80	10.80	10.80	-0.92%	111,000
Apr 20, 2026	10.90	11.00	10.80	10.90	10.90	-	158,403
Apr 17, 2026	11.00	11.00	10.90	10.90	10.90	-0.91%	48,100
Apr 16, 2026	10.90	11.00	10.90	11.00	11.00	0.92%	359,741
Apr 10, 2026	11.00	11.00	10.90	10.90	10.90	-0.91%	251,351
Apr 9, 2026	11.20	11.20	11.00	11.00	11.00	-1.79%	267,705
Apr 8, 2026	11.00	11.20	11.00	11.20	11.20	2.75%	387,602
Apr 7, 2026	11.10	11.10	10.90	10.90	10.90	-0.91%	308,522
Apr 3, 2026	11.00	11.10	10.90	11.00	11.00	-	349,931
Apr 2, 2026	11.10	11.10	11.00	11.00	11.00	-0.90%	104,430
Apr 1, 2026	11.10	11.30	11.00	11.10	11.10	0.91%	786,865
Mar 31, 2026	11.00	11.30	11.00	11.00	11.00	-	382,166
Mar 30, 2026	11.00	11.10	10.90	11.00	11.00	-0.90%	185,386
Mar 27, 2026	10.90	11.20	10.90	11.10	11.10	0.91%	702,359
Mar 26, 2026	10.90	11.00	10.90	11.00	11.00	-	327,302
Mar 25, 2026	11.10	11.20	10.90	11.00	11.00	-	633,109
Mar 24, 2026	10.80	11.00	10.70	11.00	11.00	2.80%	180,305
Mar 23, 2026	10.90	10.90	10.60	10.70	10.70	-2.73%	497,939
Mar 20, 2026	11.00	11.10	10.90	11.00	11.00	-	400,412
Mar 19, 2026	11.50	11.50	10.90	11.00	11.00	-5.17%	1,083,756
Mar 18, 2026	11.40	11.70	11.40	11.60	11.60	0.87%	1,079,621
Mar 17, 2026	11.60	12.00	11.50	12.00	11.50	4.35%	892,241
Mar 16, 2026	11.70	11.80	11.50	11.50	11.02	-1.71%	1,098,996
Mar 13, 2026	11.70	11.70	11.50	11.70	11.21	-	471,181
Mar 12, 2026	11.70	11.90	11.50	11.70	11.21	-0.85%	653,279
Mar 11, 2026	11.80	12.00	11.70	11.80	11.31	0.85%	378,882
Mar 10, 2026	11.70	11.80	11.40	11.70	11.21	0.86%	603,380
Mar 9, 2026	11.30	11.70	11.10	11.60	11.12	-	557,711
Mar 6, 2026	11.40	11.70	11.40	11.60	11.12	-	181,600