Samart Aviation Solutions Public Co Limited(TH:SAV)
฿11.50+0.50 (+4.55%)
TH:SAV
Samart Aviation Solutions Public Co Limited historical prices
฿11.50
At close:+0.50 (+4.55%)
Samart Aviation Solutions Public Co Limited (SAV) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 11.20 | 11.60 | 11.20 | 11.50 | 11.50 | +4.55% | 1,480,100 | 4.48 |
| Nov 10, 2026 | 10.90 | 11.10 | 10.90 | 11.00 | 11.00 | +0.92% | 193,801 | 0.58 |
| Nov 09, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | 0.00% | 193,150 | 0.58 |
| Nov 06, 2026 | 11.00 | 11.00 | 10.70 | 10.90 | 10.90 | 0.00% | 370,600 | 1.08 |
| Nov 05, 2026 | 11.00 | 11.10 | 10.90 | 10.90 | 10.90 | 0.00% | 149,205 | 0.42 |
| Nov 04, 2026 | 10.90 | 11.00 | 10.70 | 10.90 | 10.90 | 0.00% | 245,388 | 0.68 |
| Nov 03, 2026 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | -0.91% | 189,700 | 0.53 |
| Nov 02, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | 0.00% | 89,502 | 0.25 |
| Oct 30, 2026 | 11.10 | 11.30 | 10.80 | 11.00 | 11.00 | -0.90% | 556,602 | 1.55 |
| Oct 29, 2026 | 10.90 | 11.30 | 10.80 | 11.10 | 11.10 | +1.83% | 620,286 | 1.72 |
| Oct 28, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | -0.91% | 185,200 | 0.50 |
| Oct 27, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | 0.00% | 90,967 | 0.24 |
| Oct 26, 2026 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | 0.00% | 75,105 | 0.20 |
| Oct 23, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | 0.00% | 50,010 | 0.13 |
| Oct 21, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | +1.85% | 406,908 | 1.09 |
| Oct 20, 2026 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | 0.00% | 154,500 | 0.41 |
| Oct 19, 2026 | 10.80 | 11.00 | 10.80 | 10.80 | 10.80 | 0.00% | 190,979 | 0.50 |
| Oct 16, 2026 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | +0.93% | 176,702 | 0.43 |
| Oct 14, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -0.93% | 111,027 | 0.25 |
| Oct 13, 2026 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 0.00% | 295,421 | 0.65 |
| Oct 09, 2026 | 10.60 | 10.90 | 10.50 | 10.80 | 10.80 | +1.89% | 331,856 | 0.71 |
| Oct 08, 2026 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | -0.93% | 601,866 | 1.26 |
| Oct 07, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -0.93% | 361,201 | 0.75 |
| Oct 06, 2026 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | -0.92% | 101,400 | 0.20 |
| Oct 05, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | 0.00% | 59,300 | 0.11 |
| Oct 02, 2026 | 10.80 | 11.00 | 10.80 | 10.90 | 10.90 | 0.00% | 265,700 | 0.48 |
| Oct 01, 2026 | 10.80 | 10.90 | 10.70 | 10.90 | 10.90 | +0.93% | 38,000 | 0.07 |
| Sep 30, 2026 | 11.00 | 11.00 | 10.70 | 10.80 | 10.80 | -1.82% | 377,616 | 0.66 |
| Sep 29, 2026 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | +0.92% | 157,804 | 0.27 |
| Sep 28, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | 0.00% | 159,102 | 0.27 |
| Sep 25, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | 0.00% | 96,018 | 0.17 |
| Sep 24, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | 0.00% | 308,110 | 0.53 |
| Sep 23, 2026 | 11.00 | 11.10 | 10.80 | 10.90 | 10.90 | -0.91% | 149,044 | 0.26 |
| Sep 22, 2026 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | +1.85% | 185,146 | 0.32 |
| Sep 21, 2026 | 10.60 | 10.90 | 10.60 | 10.80 | 10.80 | +1.89% | 444,656 | 0.77 |
| Sep 18, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | 216,002 | 0.37 |
| Sep 17, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | +1.90% | 407,852 | 0.70 |
| Sep 16, 2026 | 10.60 | 10.70 | 10.40 | 10.50 | 10.50 | -0.94% | 604,143 | 1.05 |
| Sep 15, 2026 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | 0.00% | 336,001 | 0.59 |
| Sep 14, 2026 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | 0.00% | 638,200 | 1.13 |
| Sep 11, 2026 | 10.60 | 10.70 | 10.50 | 10.60 | 10.60 | -0.93% | 677,221 | 1.22 |
| Sep 10, 2026 | 10.70 | 10.80 | 10.50 | 10.70 | 10.70 | 0.00% | 776,100 | 1.39 |
| Sep 09, 2026 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | 304,583 | 0.55 |
| Sep 08, 2026 | 10.70 | 10.90 | 10.70 | 10.80 | 10.80 | -0.92% | 1,023,575 | 1.88 |
| Sep 07, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | 0.00% | 374,863 | 0.69 |
| Sep 04, 2026 | 10.90 | 11.10 | 10.90 | 10.90 | 10.90 | 0.00% | 505,238 | 0.93 |
| Sep 03, 2026 | 10.80 | 11.10 | 10.80 | 10.90 | 10.90 | +0.93% | 245,366 | 0.45 |
