BKK:SAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	11.50	11.90	11.40	11.80	11.80	1.72%	926,516
Aug 7, 2026	11.60	11.60	11.40	11.60	11.60	-	397,200
Aug 6, 2026	11.40	11.60	11.30	11.60	11.60	1.75%	301,810
Aug 5, 2026	11.40	11.40	11.30	11.40	11.40	-	317,401
Aug 4, 2026	11.40	11.40	11.30	11.40	11.40	-	318,401
Aug 3, 2026	11.20	11.40	11.20	11.40	11.40	0.88%	710,352
Jul 31, 2026	11.20	11.30	11.20	11.30	11.30	1.80%	533,100
Jul 30, 2026	11.10	11.20	11.10	11.10	11.10	-0.89%	472,254
Jul 27, 2026	11.20	11.20	11.10	11.20	11.20	0.90%	253,301
Jul 24, 2026	11.10	11.10	11.00	11.10	11.10	-0.89%	374,500
Jul 23, 2026	11.10	11.20	11.10	11.20	11.20	-	440,056
Jul 22, 2026	11.30	11.30	11.10	11.20	11.20	-0.88%	498,301
Jul 21, 2026	11.20	11.30	11.10	11.30	11.30	0.89%	592,592
Jul 20, 2026	11.10	11.30	11.00	11.20	11.20	0.90%	1,022,240
Jul 17, 2026	11.60	11.80	11.10	11.10	11.10	-4.31%	2,482,084
Jul 16, 2026	11.60	11.80	11.60	11.60	11.60	-	437,785
Jul 15, 2026	11.50	11.80	11.50	11.60	11.60	1.75%	347,191
Jul 14, 2026	11.70	11.70	11.40	11.40	11.40	-2.56%	1,194,000
Jul 13, 2026	11.30	11.90	11.30	11.70	11.70	3.54%	1,302,310
Jul 10, 2026	11.30	11.50	11.30	11.30	11.30	0.89%	857,505
Jul 9, 2026	11.20	11.50	11.10	11.20	11.20	0.90%	974,171
Jul 8, 2026	11.70	11.70	11.10	11.10	11.10	-5.13%	1,647,502
Jul 7, 2026	11.40	11.90	11.30	11.70	11.70	5.41%	2,416,884
Jul 6, 2026	11.20	11.30	11.00	11.10	11.10	-0.89%	500,600
Jul 3, 2026	10.90	11.20	10.90	11.20	11.20	2.75%	831,519
Jul 2, 2026	10.80	11.00	10.70	10.90	10.90	0.93%	302,610
Jul 1, 2026	10.90	10.90	10.60	10.80	10.80	-	551,900
Jun 30, 2026	10.80	10.80	10.70	10.80	10.80	-	123,411
Jun 29, 2026	10.80	10.90	10.70	10.80	10.80	0.93%	151,736
Jun 26, 2026	10.70	10.80	10.70	10.70	10.70	-	136,801
Jun 25, 2026	10.80	10.80	10.70	10.70	10.70	-	489,410
Jun 24, 2026	10.80	11.00	10.70	10.70	10.70	0.94%	134,313
Jun 23, 2026	10.80	10.90	10.60	10.60	10.60	-1.85%	391,161
Jun 22, 2026	11.10	11.10	10.80	10.80	10.80	-0.92%	224,131
Jun 19, 2026	10.80	11.10	10.80	10.90	10.90	0.93%	307,282
Jun 18, 2026	10.80	10.90	10.70	10.80	10.80	-	110,102
Jun 17, 2026	10.70	10.90	10.70	10.80	10.80	0.93%	144,300
Jun 16, 2026	10.70	10.80	10.60	10.70	10.70	0.94%	228,602
Jun 15, 2026	10.90	11.00	10.60	10.60	10.60	-2.75%	887,113
Jun 12, 2026	10.80	10.90	10.80	10.90	10.90	0.93%	313,119
Jun 11, 2026	10.60	10.90	10.60	10.80	10.80	-	144,921
Jun 10, 2026	11.00	11.00	10.70	10.80	10.80	-1.82%	560,301
Jun 9, 2026	10.90	11.10	10.80	11.00	11.00	0.92%	159,301
Jun 8, 2026	11.00	11.00	10.90	10.90	10.90	-1.80%	158,024
Jun 5, 2026	11.10	11.20	11.00	11.10	11.10	1.83%	370,488
Jun 4, 2026	11.10	11.20	10.90	10.90	10.90	-1.80%	483,930
Jun 2, 2026	11.00	11.40	10.80	11.10	11.10	1.83%	891,138
May 29, 2026	10.90	11.20	10.80	10.90	10.90	-	999,702
May 28, 2026	10.90	11.00	10.80	10.90	10.90	-	341,302
May 27, 2026	10.90	11.00	10.80	10.90	10.90	-	433,817