SAMART Aviation Solutions PCL

SAV
🏛️ thailand →
12.30
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:55 12.80 12.80 12.80 12.80 19.9K
10:00 12.80 12.80 12.80 12.80 0.7K
10:05 12.80 12.80 12.80 12.80 0.5K
10:10 12.80 12.80 12.80 12.80 0.5K
10:15 12.80 12.80 12.80 12.80 0.1K
10:20 12.80 12.80 12.80 12.80 0.2K
10:25 12.70 12.70 12.70 12.70 1.3K
10:30 12.80 12.80 12.80 12.80 6.5K
10:40 12.80 12.80 12.80 12.80 1.3K
10:45 12.80 12.80 12.80 12.80 0.5K
10:55 12.80 12.80 12.70 12.70 21.1K
11:00 12.80 12.80 12.80 12.80 0.6K
11:05 12.80 12.90 12.80 12.90 7.4K
11:10 12.90 12.90 12.90 12.90 2.8K
11:15 12.90 12.90 12.90 12.90 4.3K
11:20 12.80 12.80 12.80 12.80 29.9K
11:25 12.80 12.80 12.80 12.80 4.8K
11:30 12.80 12.80 12.80 12.80 3.8K
11:35 12.80 12.90 12.80 12.90 64.0K
11:40 12.90 12.90 12.90 12.90 2.8K
11:45 12.80 12.90 12.80 12.90 5.3K
11:50 12.90 12.90 12.90 12.90 3.8K
11:55 12.90 12.90 12.90 12.90 3.9K
12:00 12.90 12.90 12.90 12.90 1.9K
12:05 12.90 12.90 12.90 12.90 2.9K
12:10 12.90 12.90 12.90 12.90 2.0K
12:15 12.90 12.90 12.90 12.90 2.8K
12:20 12.90 12.90 12.90 12.90 2.2K
12:25 12.90 12.90 12.90 12.90 98.4K
13:55 12.90 12.90 12.90 12.90 0.6K
14:00 12.90 12.90 12.90 12.90 2.0K
14:05 12.90 12.90 12.90 12.90 6.1K
14:10 12.90 13.00 12.90 13.00 8.6K
14:15 13.00 13.00 13.00 13.00 1.0K
14:20 12.90 13.00 12.90 13.00 20.2K
14:30 12.90 13.00 12.90 13.00 0.7K
14:35 13.00 13.00 13.00 13.00 0.3K
14:45 12.90 12.90 12.90 12.90 57.8K
14:50 13.00 13.00 12.90 12.90 27.4K
14:55 12.90 12.90 12.90 12.90 0.9K
15:00 12.90 12.90 12.90 12.90 1.1K
15:10 12.90 12.90 12.90 12.90 4.7K
15:15 12.90 13.00 12.90 12.90 67.5K
15:20 12.90 12.90 12.90 12.90 30.3K
15:25 12.90 12.90 12.90 12.90 4.0K
15:30 12.90 12.90 12.90 12.90 0.6K
15:35 12.90 12.90 12.90 12.90 5.7K
15:40 12.90 12.90 12.90 12.90 11.4K
15:45 12.90 12.90 12.90 12.90 29.3K
15:50 12.90 12.90 12.90 12.90 0.2K
16:00 12.80 12.90 12.80 12.80 76.8K
16:05 12.80 12.80 12.80 12.80 20.4K
16:15 12.80 12.80 12.80 12.80 0.2K
16:20 12.80 12.80 12.80 12.80 2.5K
16:25 12.80 12.80 12.70 12.80 6.1K
16:35 12.80 12.80 12.80 12.80 44.9K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 12.40 12.40 12.00 12.30 0.5M
2025-10-02 12.30 12.60 12.30 12.30 0.5M
2025-10-01 12.20 12.40 12.20 12.30 0.2M
2025-09-30 12.50 12.60 12.10 12.20 0.5M
2025-09-29 12.80 13.00 12.40 12.50 0.6M
2025-09-26 12.80 13.00 12.70 12.80 0.7M
2025-09-25 12.70 12.90 12.70 12.80 0.6M
2025-09-24 13.40 13.50 12.70 12.70 1.3M
2025-09-23 13.70 13.80 13.30 13.40 0.5M
2025-09-22 14.10 14.10 13.50 13.80 1.2M
2025-09-19 14.00 14.30 13.90 14.10 0.6M
2025-09-18 14.00 14.40 13.90 14.00 0.9M
2025-09-17 14.50 14.60 14.00 14.00 0.7M
2025-09-16 14.10 14.60 13.90 14.50 0.4M
2025-09-15 14.30 14.30 14.00 14.10 0.3M
2025-09-12 14.30 14.50 14.20 14.40 0.7M
2025-09-11 14.10 14.50 13.90 14.30 1.1M
2025-09-10 13.90 14.30 13.60 14.20 0.9M
2025-09-09 13.90 14.30 13.60 13.80 0.7M
2025-09-08 13.90 14.70 13.80 13.80 1.8M
2025-09-05 13.30 13.70 13.30 13.50 1.6M
2025-09-04 12.80 13.50 12.80 13.10 2.2M
2025-09-03 11.80 12.80 11.60 12.70 2.1M
2025-09-02 11.60 11.80 11.40 11.80 0.9M
2025-09-01 12.20 12.20 11.60 11.60 2.0M
2025-08-29 11.90 12.50 11.90 12.20 1.7M
2025-08-28 11.90 12.00 11.70 11.80 0.6M
2025-08-27 11.70 12.20 11.70 11.90 1.3M
2025-08-26 12.10 12.10 11.60 11.60 1.2M
2025-08-25 12.30 12.60 12.20 12.40 1.3M
2025-08-22 12.00 12.40 11.90 12.20 1.0M
2025-08-21 12.10 12.20 11.80 11.90 0.5M
2025-08-20 12.10 12.10 11.80 12.10 0.6M
2025-08-19 11.80 12.10 11.70 11.90 0.8M
2025-08-18 12.20 12.20 11.80 11.80 0.6M
2025-08-15 11.90 12.30 11.90 12.00 0.5M
2025-08-14 12.70 12.80 11.90 11.90 1.4M
2025-08-13 12.90 13.00 12.70 12.80 2.2M
2025-08-08 12.40 13.20 12.30 12.70 2.5M
2025-08-07 12.10 12.70 12.00 12.30 2.7M
2025-08-06 11.80 12.30 11.60 11.90 1.9M
2025-08-05 11.60 12.10 11.50 11.60 1.8M
2025-08-04 12.00 12.10 11.30 11.40 1.2M
2025-08-01 12.70 12.80 12.00 12.00 1.3M
2025-07-31 12.90 12.90 12.40 12.40 1.6M
2025-07-30 12.40 13.00 12.20 12.90 2.4M
2025-07-29 12.30 12.50 12.00 12.40 5.1M
2025-07-25 11.30 11.70 11.30 11.70 3.0M
2025-07-24 12.00 12.40 11.60 11.60 4.3M
2025-07-23 12.50 13.10 12.50 12.70 0.8M
2025-07-22 13.40 13.40 12.50 12.60 1.1M
2025-07-21 13.30 13.60 13.30 13.30 0.5M
2025-07-18 13.70 13.80 13.30 13.30 0.4M
2025-07-17 13.60 13.80 13.10 13.70 1.4M
2025-07-16 13.40 13.80 13.30 13.50 0.6M
2025-07-15 13.50 13.60 13.20 13.50 0.8M
2025-07-14 13.90 14.10 13.50 13.50 1.0M
2025-07-11 12.60 13.90 12.60 13.70 1.2M
2025-07-09 12.00 12.80 12.00 12.40 0.6M
2025-07-08 11.30 12.30 11.20 12.00 0.9M
2025-07-07 11.20 11.70 11.10 11.50 0.5M
2025-07-04 11.50 11.70 11.10 11.20 1.9M
2025-07-03 11.40 11.80 11.30 11.50 1.0M
2025-07-02 11.00 11.60 10.70 11.30 1.2M
2025-07-01 10.40 11.00 10.30 10.80 1.0M
2025-06-30 10.30 10.50 10.30 10.40 0.9M
2025-06-27 10.40 11.00 10.20 10.20 1.8M
2025-06-26 11.10 11.20 9.90 10.20 3.3M
2025-06-25 11.00 11.20 10.50 11.00 0.9M
2025-06-24 10.30 11.20 10.00 11.00 1.4M
2025-06-23 11.10 11.20 10.10 10.10 2.0M
2025-06-20 12.10 12.40 11.40 11.80 1.7M
2025-06-19 12.60 12.70 12.10 12.10 0.7M
2025-06-18 13.00 13.20 12.60 12.70 0.7M
2025-06-17 13.00 13.20 13.00 13.00 0.4M
2025-06-16 13.60 13.80 13.00 13.20 0.5M
2025-06-13 14.50 14.50 13.90 13.90 0.3M
2025-06-12 14.70 15.10 14.70 14.70 0.3M
2025-06-11 14.60 14.80 14.60 14.70 0.1M
2025-06-10 14.50 14.80 14.50 14.70 0.1M
2025-06-09 14.70 14.70 14.50 14.50 0.1M
2025-06-06 14.60 14.60 14.40 14.50 0.0M
2025-06-05 14.40 14.70 14.40 14.50 0.2M
2025-06-04 15.00 15.00 14.40 14.40 0.3M
2025-05-30 15.00 15.20 14.80 15.00 0.2M
2025-05-29 15.50 15.80 15.00 15.00 0.2M
2025-05-28 15.80 15.80 15.30 15.30 0.3M
2025-05-27 16.20 16.20 15.80 15.80 0.1M
2025-05-26 16.00 16.30 16.00 16.10 0.1M
2025-05-23 15.90 16.20 15.80 16.00 0.1M
2025-05-22 16.50 16.70 15.90 15.90 0.4M
2025-05-21 16.70 17.00 16.10 16.40 0.3M
2025-05-20 17.10 17.30 16.60 16.70 0.2M
2025-05-19 17.00 17.60 16.80 17.00 0.2M
2025-05-16 17.60 17.60 16.80 17.00 0.6M
2025-05-15 17.00 18.20 16.80 17.60 2.6M
2025-05-14 17.00 17.10 16.60 16.80 0.5M
2025-05-13 16.60 17.40 16.60 17.10 1.3M
2025-05-09 16.00 16.40 15.50 16.30 1.2M
2025-05-08 15.50 15.50 15.30 15.30 0.2M
2025-05-07 15.00 15.60 15.00 15.50 0.5M
2025-05-06 15.90 15.90 15.10 15.10 0.5M
2025-05-02 15.90 16.20 15.70 15.70 0.3M
2025-04-30 15.90 16.00 15.70 15.90 0.1M
2025-04-29 16.00 16.00 15.60 15.90 0.1M
2025-04-28 16.00 16.10 15.80 16.00 0.1M
2025-04-25 16.50 16.70 15.80 15.80 1.0M
2025-04-24 16.40 16.50 16.20 16.40 0.4M
2025-04-23 16.40 16.50 16.10 16.30 0.3M
2025-04-22 16.20 16.40 15.90 16.20 0.2M
2025-04-21 16.30 16.90 16.10 16.30 0.9M
2025-04-18 15.40 16.00 15.10 15.80 0.5M
2025-04-17 14.40 15.40 14.40 15.20 0.7M
2025-04-16 13.80 14.50 13.80 14.20 0.5M
2025-04-11 13.80 14.00 13.80 13.80 0.1M
2025-04-10 14.50 14.50 13.60 13.90 0.4M
2025-04-09 13.50 13.70 12.80 13.60 0.2M
2025-04-08 13.00 13.70 12.50 13.50 1.3M
2025-04-04 14.90 14.90 14.20 14.30 0.4M
2025-04-03 14.90 15.00 14.70 15.00 0.2M
2025-04-02 15.00 15.10 14.80 14.90 0.1M
2025-04-01 15.00 15.30 14.80 15.00 0.2M
2025-03-31 14.90 15.00 14.00 14.70 0.4M
2025-03-28 15.30 15.30 14.90 15.10 0.1M
2025-03-27 15.30 15.30 15.00 15.20 0.4M
2025-03-26 14.70 15.50 14.60 15.30 0.8M
2025-03-25 14.50 14.90 14.30 14.60 0.6M
2025-03-24 14.30 14.40 13.90 14.30 0.4M
2025-03-21 15.20 15.20 14.10 14.20 0.8M
2025-03-20 15.50 15.50 15.00 15.20 0.6M
2025-03-19 15.40 15.60 15.20 15.50 0.3M
2025-03-18 15.10 15.50 15.00 15.20 0.3M
2025-03-17 14.60 15.10 14.60 15.10 0.3M
2025-03-14 15.20 15.30 14.50 14.60 1.0M
2025-03-13 16.30 16.30 15.00 15.00 2.0M
2025-03-12 16.20 16.80 16.10 16.30 1.5M
2025-03-11 16.60 16.70 16.50 16.60 0.9M
2025-03-10 16.90 16.90 16.50 16.80 0.3M
2025-03-07 16.80 16.90 16.60 16.80 0.3M
2025-03-06 17.00 17.80 16.60 16.90 0.6M
2025-03-05 16.60 17.10 16.60 17.00 1.0M
2025-03-04 16.80 16.80 16.40 16.70 0.5M
2025-03-03 17.00 17.00 16.60 16.60 0.5M
2025-02-28 17.30 17.40 16.80 16.90 0.6M
2025-02-27 17.80 17.80 17.20 17.50 0.4M
2025-02-26 17.60 18.10 17.50 17.80 0.6M
2025-02-25 18.40 18.40 17.60 17.60 0.6M
2025-02-24 18.70 18.70 18.00 18.50 1.0M
2025-02-21 19.20 19.20 18.50 18.60 0.8M
2025-02-20 19.10 19.90 19.00 19.20 2.3M
2025-02-19 18.20 18.80 18.20 18.80 0.8M
2025-02-18 18.20 18.40 18.10 18.20 0.2M
2025-02-17 18.10 18.70 17.80 18.20 1.0M
2025-02-14 18.50 18.60 18.20 18.40 0.3M
2025-02-13 18.40 18.70 18.30 18.40 0.5M
2025-02-11 18.20 18.60 17.90 18.40 1.6M
2025-02-10 17.10 18.00 16.80 17.80 2.6M
2025-02-07 16.80 17.00 16.20 17.00 0.6M
2025-02-06 17.20 17.20 16.70 16.70 0.2M
2025-02-05 17.00 17.30 16.90 17.00 0.5M
2025-02-04 16.90 17.20 16.60 17.00 0.5M
2025-02-03 16.80 16.80 16.30 16.70 0.8M
2025-01-31 18.00 18.10 16.90 16.90 1.1M
2025-01-30 18.00 18.30 17.90 18.10 0.5M
2025-01-29 18.20 18.80 17.90 17.90 0.9M
2025-01-28 18.30 18.40 17.70 18.30 1.1M
2025-01-27 18.40 18.40 18.10 18.30 0.9M
2025-01-24 18.20 18.70 18.10 18.60 1.2M
2025-01-23 18.10 18.30 18.00 18.30 0.5M
2025-01-22 18.50 18.50 18.00 18.00 0.6M
2025-01-21 18.20 18.60 18.20 18.40 0.4M
2025-01-20 18.20 18.50 18.10 18.20 0.2M
2025-01-17 18.60 18.70 18.10 18.20 0.7M
2025-01-16 18.10 18.80 18.10 18.50 0.8M
2025-01-15 18.20 18.50 17.90 18.30 0.5M
2025-01-14 18.50 18.70 18.20 18.20 0.4M
2025-01-13 19.50 19.50 18.30 18.30 0.9M
2025-01-10 19.80 19.90 19.30 19.40 0.2M
2025-01-09 20.10 20.10 19.10 19.40 0.9M
2025-01-08 20.30 20.40 19.90 20.10 0.3M
2025-01-07 20.00 20.40 20.00 20.30 0.2M
2025-01-06 20.40 20.60 19.80 19.90 0.6M
2025-01-03 19.90 20.30 19.70 20.20 0.5M
2025-01-02 19.20 19.90 19.10 19.80 0.4M