Samart Aviation Solutions PCL (BKK:SAV)
Thailand
· Delayed Price · Currency is THB 10.80
0.00 (0.00%)
Dec 4, 2025, 4:37 PM ICT
BKK:SAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | - | 36,720 |
| Dec 3, 2025 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | -0.92% | 153,128 |
| Dec 2, 2025 | 11.10 | 11.10 | 10.70 | 10.90 | 10.90 | -0.91% | 221,703 |
| Dec 1, 2025 | 11.00 | 11.20 | 10.80 | 11.00 | 11.00 | - | 335,535 |
| Nov 28, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -1.79% | 217,728 |
| Nov 27, 2025 | 11.10 | 11.20 | 11.00 | 11.20 | 11.20 | - | 54,300 |
| Nov 26, 2025 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | - | 64,819 |
| Nov 25, 2025 | 11.30 | 11.40 | 11.10 | 11.20 | 11.20 | - | 64,334 |
| Nov 24, 2025 | 11.10 | 11.20 | 10.90 | 11.20 | 11.20 | 0.90% | 118,150 |
| Nov 21, 2025 | 11.40 | 11.40 | 10.90 | 11.10 | 11.10 | -2.63% | 381,396 |
| Nov 20, 2025 | 11.20 | 11.50 | 11.10 | 11.40 | 11.40 | 1.79% | 558,061 |
| Nov 19, 2025 | 11.20 | 11.20 | 10.90 | 11.20 | 11.20 | - | 183,601 |
| Nov 18, 2025 | 11.30 | 11.30 | 11.00 | 11.20 | 11.20 | -0.88% | 92,727 |
| Nov 17, 2025 | 11.30 | 11.40 | 11.10 | 11.30 | 11.30 | - | 80,502 |
| Nov 14, 2025 | 11.20 | 11.30 | 11.10 | 11.30 | 11.30 | 0.89% | 64,923 |
| Nov 13, 2025 | 11.10 | 11.40 | 11.00 | 11.20 | 11.20 | 0.90% | 176,224 |
| Nov 12, 2025 | 11.30 | 11.60 | 11.00 | 11.10 | 11.10 | -2.63% | 222,090 |
| Nov 11, 2025 | 11.70 | 12.00 | 11.40 | 11.40 | 11.40 | -2.56% | 105,726 |
| Nov 10, 2025 | 11.30 | 11.80 | 11.20 | 11.70 | 11.70 | 3.54% | 229,942 |
| Nov 7, 2025 | 11.50 | 11.70 | 11.20 | 11.30 | 11.30 | -1.74% | 86,064 |
| Nov 6, 2025 | 11.60 | 11.70 | 11.30 | 11.50 | 11.50 | -0.86% | 173,113 |
| Nov 5, 2025 | 11.60 | 11.80 | 11.50 | 11.60 | 11.60 | -0.85% | 118,120 |
| Nov 4, 2025 | 11.80 | 11.80 | 11.40 | 11.70 | 11.70 | 0.86% | 375,421 |
| Nov 3, 2025 | 12.40 | 12.50 | 11.60 | 11.60 | 11.60 | -5.69% | 257,831 |
| Oct 31, 2025 | 12.60 | 12.60 | 12.10 | 12.30 | 12.30 | -1.60% | 363,727 |
| Oct 30, 2025 | 12.40 | 12.60 | 12.40 | 12.50 | 12.50 | 0.81% | 258,595 |
| Oct 29, 2025 | 12.30 | 12.80 | 12.30 | 12.40 | 12.40 | 0.81% | 1,327,218 |
| Oct 28, 2025 | 12.40 | 12.70 | 12.10 | 12.30 | 12.30 | - | 1,271,617 |
| Oct 27, 2025 | 12.10 | 12.50 | 12.00 | 12.30 | 12.30 | 8.85% | 1,548,606 |
| Oct 24, 2025 | 11.40 | 11.80 | 11.20 | 11.30 | 11.30 | 0.89% | 357,025 |
| Oct 22, 2025 | 11.30 | 11.50 | 11.20 | 11.20 | 11.20 | -0.88% | 256,437 |
| Oct 21, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -0.88% | 132,500 |
| Oct 20, 2025 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | - | 108,302 |
| Oct 17, 2025 | 11.50 | 11.50 | 11.20 | 11.40 | 11.40 | -0.87% | 355,302 |
| Oct 16, 2025 | 11.80 | 11.90 | 11.50 | 11.50 | 11.50 | -2.54% | 425,773 |
| Oct 15, 2025 | 11.90 | 12.00 | 11.60 | 11.80 | 11.80 | - | 356,489 |
| Oct 14, 2025 | 12.20 | 12.30 | 11.80 | 11.80 | 11.80 | -3.28% | 407,770 |
| Oct 10, 2025 | 12.10 | 12.30 | 11.90 | 12.20 | 12.20 | 0.83% | 393,402 |
| Oct 9, 2025 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 1.68% | 126,414 |
| Oct 8, 2025 | 12.10 | 12.20 | 11.90 | 11.90 | 11.90 | -1.65% | 308,682 |
| Oct 7, 2025 | 12.00 | 12.20 | 12.00 | 12.10 | 12.10 | 1.68% | 225,108 |
| Oct 6, 2025 | 12.30 | 12.30 | 11.80 | 11.90 | 11.90 | -3.25% | 438,893 |
| Oct 3, 2025 | 12.40 | 12.40 | 12.00 | 12.30 | 12.30 | - | 534,822 |
| Oct 2, 2025 | 12.30 | 12.60 | 12.30 | 12.30 | 12.30 | - | 475,904 |
| Oct 1, 2025 | 12.20 | 12.40 | 12.20 | 12.30 | 12.30 | 0.82% | 208,734 |
| Sep 30, 2025 | 12.50 | 12.60 | 12.10 | 12.20 | 12.20 | -2.40% | 494,572 |
| Sep 29, 2025 | 12.80 | 13.00 | 12.40 | 12.50 | 12.50 | -2.34% | 610,210 |
| Sep 26, 2025 | 12.80 | 13.00 | 12.70 | 12.80 | 12.80 | - | 727,500 |
| Sep 25, 2025 | 12.70 | 12.90 | 12.70 | 12.80 | 12.80 | 0.79% | 640,937 |
| Sep 24, 2025 | 13.40 | 13.50 | 12.70 | 12.70 | 12.70 | -5.22% | 1,329,658 |
| Sep 23, 2025 | 13.70 | 13.80 | 13.30 | 13.40 | 13.40 | -2.90% | 468,157 |
| Sep 22, 2025 | 14.10 | 14.10 | 13.50 | 13.80 | 13.80 | -2.13% | 1,181,432 |
| Sep 19, 2025 | 14.00 | 14.30 | 13.90 | 14.10 | 14.10 | 0.71% | 578,883 |
| Sep 18, 2025 | 14.00 | 14.40 | 13.90 | 14.00 | 14.00 | - | 851,000 |
| Sep 17, 2025 | 14.50 | 14.60 | 14.00 | 14.00 | 14.00 | -3.45% | 650,421 |
| Sep 16, 2025 | 14.10 | 14.60 | 13.90 | 14.50 | 14.50 | 2.84% | 392,666 |
| Sep 15, 2025 | 14.30 | 14.30 | 14.00 | 14.10 | 14.10 | -2.08% | 266,715 |
| 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 |