Samart Aviation Solutions PCL (BKK:SAV)
Thailand · Delayed Price · Currency is THB 10.80
0.00 (0.00%)
Oct 12, 2026, 4:36 PM ICT
BKK:SAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | - | 295,421 |
| Oct 9, 2026 | 10.60 | 10.90 | 10.50 | 10.80 | 10.80 | 1.89% | 331,856 |
| Oct 8, 2026 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | -0.93% | 601,866 |
| Oct 7, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -0.93% | 361,201 |
| Oct 6, 2026 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | -0.92% | 101,400 |
| Oct 5, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | - | 59,300 |
| Oct 2, 2026 | 10.80 | 11.00 | 10.80 | 10.90 | 10.90 | - | 265,700 |
| Oct 1, 2026 | 10.80 | 10.90 | 10.70 | 10.90 | 10.90 | 0.93% | 38,000 |
| Sep 30, 2026 | 11.00 | 11.00 | 10.70 | 10.80 | 10.80 | -1.82% | 377,616 |
| Sep 29, 2026 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | 0.92% | 157,804 |
| Sep 28, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | - | 159,102 |
| Sep 25, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | - | 96,018 |
| Sep 24, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | - | 308,110 |
| Sep 23, 2026 | 11.00 | 11.10 | 10.80 | 10.90 | 10.90 | -0.91% | 149,044 |
| Sep 22, 2026 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | 1.85% | 185,146 |
| Sep 21, 2026 | 10.60 | 10.90 | 10.60 | 10.80 | 10.80 | 1.89% | 444,656 |
| Sep 18, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | 216,002 |
| Sep 17, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 1.90% | 407,852 |
| Sep 16, 2026 | 10.60 | 10.70 | 10.40 | 10.50 | 10.50 | -0.94% | 604,143 |
| Sep 15, 2026 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | - | 336,001 |
| Sep 14, 2026 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | - | 638,200 |
| Sep 11, 2026 | 10.60 | 10.70 | 10.50 | 10.60 | 10.60 | -0.93% | 677,221 |
| Sep 10, 2026 | 10.70 | 10.80 | 10.50 | 10.70 | 10.70 | - | 776,100 |
| Sep 9, 2026 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | 304,583 |
| Sep 8, 2026 | 10.70 | 10.90 | 10.70 | 10.80 | 10.80 | -0.92% | 1,023,575 |
| Sep 7, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | - | 374,863 |
| Sep 4, 2026 | 10.90 | 11.10 | 10.90 | 10.90 | 10.90 | - | 505,238 |
| Sep 3, 2026 | 10.80 | 11.10 | 10.80 | 10.90 | 10.90 | 0.93% | 245,366 |
| Sep 2, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -1.82% | 647,411 |
| Sep 1, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - | 260,006 |
| Aug 31, 2026 | 11.10 | 11.20 | 11.00 | 11.00 | 11.00 | -1.79% | 294,101 |
| Aug 28, 2026 | 11.30 | 11.30 | 11.00 | 11.20 | 11.20 | -1.75% | 490,200 |
| Aug 27, 2026 | 11.20 | 11.50 | 11.20 | 11.40 | 11.40 | 2.70% | 274,322 |
| Aug 26, 2026 | 11.00 | 11.20 | 11.00 | 11.10 | 11.10 | 0.91% | 287,300 |
| Aug 25, 2026 | 11.00 | 11.10 | 11.00 | 11.00 | 11.00 | - | 149,803 |
| Aug 24, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -0.90% | 643,430 |
| Aug 21, 2026 | 11.20 | 11.30 | 11.10 | 11.10 | 11.10 | -0.89% | 325,276 |
| Aug 20, 2026 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | 0.90% | 642,944 |
| Aug 19, 2026 | 11.60 | 11.60 | 11.50 | 11.50 | 11.10 | -0.86% | 812,271 |
| Aug 18, 2026 | 11.70 | 11.80 | 11.60 | 11.60 | 11.20 | -1.69% | 631,800 |
| Aug 17, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.39 | 1.72% | 847,940 |
| Aug 14, 2026 | 11.70 | 11.70 | 11.50 | 11.60 | 11.20 | -0.85% | 394,107 |
| Aug 13, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.29 | 2.63% | 595,362 |
| Aug 11, 2026 | 11.80 | 11.80 | 11.40 | 11.40 | 11.00 | -3.39% | 1,010,914 |
| Aug 10, 2026 | 11.50 | 11.90 | 11.40 | 11.80 | 11.39 | 1.72% | 926,516 |
| Aug 7, 2026 | 11.60 | 11.60 | 11.40 | 11.60 | 11.20 | - | 397,200 |
| Aug 6, 2026 | 11.40 | 11.60 | 11.30 | 11.60 | 11.20 | 1.75% | 301,810 |
| Aug 5, 2026 | 11.40 | 11.40 | 11.30 | 11.40 | 11.00 | - | 317,401 |
| Aug 4, 2026 | 11.40 | 11.40 | 11.30 | 11.40 | 11.00 | - | 318,401 |
| Aug 3, 2026 | 11.20 | 11.40 | 11.20 | 11.40 | 11.00 | 0.88% | 710,352 |