Samart Aviation Solutions PCL (BKK:SAV)
Thailand · Delayed Price · Currency is THB 10.60
0.00 (0.00%)
Apr 30, 2026, 4:36 PM ICT
BKK:SAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.33% | 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 |
| Mar 5, 2026 | 12.30 | 12.30 | 11.20 | 11.60 | 11.12 | 0.87% | 783,203 |
| Mar 4, 2026 | 11.50 | 11.80 | 11.00 | 11.50 | 11.02 | -3.36% | 1,846,277 |
| Mar 2, 2026 | 12.00 | 13.00 | 11.90 | 11.90 | 11.40 | -11.19% | 2,079,877 |
| Feb 27, 2026 | 13.50 | 13.50 | 13.20 | 13.40 | 12.84 | - | 578,390 |
| Feb 26, 2026 | 13.80 | 13.90 | 13.10 | 13.40 | 12.84 | -1.47% | 907,911 |
| Feb 25, 2026 | 13.70 | 13.70 | 13.30 | 13.60 | 13.03 | - | 756,527 |
| Feb 24, 2026 | 13.30 | 13.70 | 13.00 | 13.60 | 13.03 | 2.26% | 708,284 |
| Feb 23, 2026 | 13.40 | 13.70 | 13.10 | 13.30 | 12.75 | -0.75% | 999,225 |
| Feb 20, 2026 | 13.70 | 13.90 | 13.10 | 13.40 | 12.84 | -0.74% | 1,651,848 |
| Feb 19, 2026 | 13.80 | 13.80 | 13.40 | 13.50 | 12.94 | -1.46% | 1,137,714 |
| Feb 18, 2026 | 12.70 | 14.00 | 12.70 | 13.70 | 13.13 | 8.73% | 2,249,560 |
| Feb 17, 2026 | 12.40 | 12.60 | 12.20 | 12.60 | 12.08 | 1.61% | 189,002 |
| Feb 16, 2026 | 12.50 | 12.50 | 12.20 | 12.40 | 11.88 | - | 273,522 |
| Feb 13, 2026 | 12.50 | 12.70 | 12.30 | 12.40 | 11.88 | -0.80% | 292,441 |