Samart Aviation Solutions PCL (BKK:SAV)
Thailand
· Delayed Price · Currency is THB 11.60
0.00 (0.00%)
At close: Mar 6, 2026
BKK:SAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.40 | 11.70 | 11.40 | 11.60 | 11.60 | - | 181,600 |
| Mar 5, 2026 | 12.30 | 12.30 | 11.20 | 11.60 | 11.60 | 0.87% | 783,203 |
| Mar 4, 2026 | 11.50 | 11.80 | 11.00 | 11.50 | 11.50 | -3.36% | 1,846,277 |
| Mar 2, 2026 | 12.00 | 13.00 | 11.90 | 11.90 | 11.90 | -11.19% | 2,079,877 |
| Feb 27, 2026 | 13.50 | 13.50 | 13.20 | 13.40 | 13.40 | - | 578,390 |
| Feb 26, 2026 | 13.80 | 13.90 | 13.10 | 13.40 | 13.40 | -1.47% | 907,911 |
| Feb 25, 2026 | 13.70 | 13.70 | 13.30 | 13.60 | 13.60 | - | 756,527 |
| Feb 24, 2026 | 13.30 | 13.70 | 13.00 | 13.60 | 13.60 | 2.26% | 708,284 |
| Feb 23, 2026 | 13.40 | 13.70 | 13.10 | 13.30 | 13.30 | -0.75% | 999,225 |
| Feb 20, 2026 | 13.70 | 13.90 | 13.10 | 13.40 | 13.40 | -0.74% | 1,651,848 |
| Feb 19, 2026 | 13.80 | 13.80 | 13.40 | 13.50 | 13.50 | -1.46% | 1,137,714 |
| Feb 18, 2026 | 12.70 | 14.00 | 12.70 | 13.70 | 13.70 | 8.73% | 2,249,560 |
| Feb 17, 2026 | 12.40 | 12.60 | 12.20 | 12.60 | 12.60 | 1.61% | 189,002 |
| Feb 16, 2026 | 12.50 | 12.50 | 12.20 | 12.40 | 12.40 | - | 273,522 |
| Feb 13, 2026 | 12.50 | 12.70 | 12.30 | 12.40 | 12.40 | -0.80% | 292,441 |
| Feb 12, 2026 | 12.20 | 12.70 | 12.20 | 12.50 | 12.50 | 2.46% | 710,569 |
| Feb 11, 2026 | 12.40 | 12.50 | 11.90 | 12.20 | 12.20 | -1.61% | 1,441,360 |
| Feb 10, 2026 | 12.50 | 12.50 | 12.20 | 12.40 | 12.40 | -0.80% | 705,405 |
| Feb 9, 2026 | 11.70 | 12.50 | 11.70 | 12.50 | 12.50 | 7.76% | 1,339,270 |
| Feb 6, 2026 | 11.70 | 11.80 | 11.50 | 11.60 | 11.60 | -0.85% | 1,217,755 |
| Feb 5, 2026 | 11.70 | 11.90 | 11.70 | 11.70 | 11.70 | -0.85% | 655,001 |
| Feb 4, 2026 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | -0.84% | 356,500 |
| Feb 3, 2026 | 11.60 | 12.00 | 11.50 | 11.90 | 11.90 | 2.59% | 454,358 |
| Feb 2, 2026 | 11.60 | 11.60 | 11.30 | 11.60 | 11.60 | - | 252,950 |
| Jan 30, 2026 | 11.50 | 11.60 | 11.40 | 11.60 | 11.60 | - | 226,900 |
| Jan 29, 2026 | 11.60 | 11.60 | 11.40 | 11.60 | 11.60 | - | 235,465 |
| Jan 28, 2026 | 11.70 | 11.70 | 11.50 | 11.60 | 11.60 | -0.85% | 127,100 |
| Jan 27, 2026 | 11.80 | 11.90 | 11.70 | 11.70 | 11.70 | - | 210,335 |
| Jan 26, 2026 | 11.90 | 11.90 | 11.60 | 11.70 | 11.70 | -0.85% | 118,300 |
| Jan 23, 2026 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | - | 58,800 |
| Jan 22, 2026 | 12.00 | 12.10 | 11.80 | 11.80 | 11.80 | -3.28% | 258,503 |
| Jan 21, 2026 | 12.20 | 12.20 | 11.90 | 12.20 | 12.20 | 1.67% | 192,184 |
| Jan 20, 2026 | 11.80 | 12.10 | 11.60 | 12.00 | 12.00 | 1.69% | 771,986 |
| Jan 19, 2026 | 11.80 | 11.80 | 11.60 | 11.80 | 11.80 | 0.85% | 92,906 |
| Jan 16, 2026 | 11.70 | 11.80 | 11.50 | 11.70 | 11.70 | -0.85% | 87,817 |
| Jan 15, 2026 | 11.20 | 11.80 | 10.80 | 11.80 | 11.80 | 3.51% | 758,830 |
| Jan 14, 2026 | 11.50 | 11.50 | 11.10 | 11.40 | 11.40 | - | 420,736 |
| Jan 13, 2026 | 11.90 | 11.90 | 11.20 | 11.40 | 11.40 | -3.39% | 423,349 |
| Jan 12, 2026 | 12.00 | 12.10 | 11.70 | 11.80 | 11.80 | -2.48% | 212,436 |
| Jan 9, 2026 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | - | 80,450 |
| Jan 8, 2026 | 12.30 | 12.30 | 12.00 | 12.10 | 12.10 | -2.42% | 187,809 |
| Jan 7, 2026 | 12.10 | 12.50 | 12.10 | 12.40 | 12.40 | 2.48% | 321,602 |
| Jan 6, 2026 | 12.30 | 12.30 | 12.00 | 12.10 | 12.10 | -0.82% | 462,366 |
| Jan 5, 2026 | 11.90 | 12.30 | 11.80 | 12.20 | 12.20 | 4.27% | 542,432 |
| Dec 30, 2025 | 11.60 | 11.80 | 11.50 | 11.70 | 11.70 | 0.86% | 226,118 |
| Dec 29, 2025 | 11.10 | 11.80 | 11.10 | 11.60 | 11.60 | 9.43% | 1,032,683 |
| Dec 26, 2025 | 11.30 | 11.40 | 10.60 | 10.60 | 10.60 | -6.19% | 1,308,827 |
| Dec 25, 2025 | 11.60 | 11.60 | 11.20 | 11.30 | 11.30 | -2.59% | 503,486 |
| Dec 24, 2025 | 11.80 | 11.80 | 11.50 | 11.60 | 11.60 | -1.69% | 356,700 |
| Dec 23, 2025 | 11.80 | 12.00 | 11.40 | 11.80 | 11.80 | 0.85% | 2,005,440 |
| Dec 22, 2025 | 12.00 | 12.10 | 11.60 | 11.70 | 11.70 | -2.50% | 981,007 |
| Dec 19, 2025 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | 1.69% | 121,811 |
| Dec 18, 2025 | 11.90 | 12.20 | 11.60 | 11.80 | 11.80 | -0.84% | 220,036 |
| Dec 17, 2025 | 11.30 | 12.10 | 11.20 | 11.90 | 11.90 | 5.31% | 501,122 |
| Dec 16, 2025 | 10.90 | 11.40 | 10.90 | 11.30 | 11.30 | 2.73% | 312,580 |
| Dec 15, 2025 | 10.60 | 11.00 | 10.50 | 11.00 | 11.00 | 4.76% | 249,072 |
| Dec 12, 2025 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | 0.96% | 77,900 |
| Dec 11, 2025 | 10.50 | 10.60 | 10.20 | 10.40 | 10.40 | -0.95% | 198,918 |
| Dec 9, 2025 | 10.60 | 10.60 | 10.20 | 10.50 | 10.50 | - | 144,032 |
| Dec 8, 2025 | 10.80 | 10.80 | 10.40 | 10.50 | 10.50 | -2.78% | 205,289 |
| 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 |