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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 15.60 16.40 15.50 16.10 4.9M
2023-12-27 15.50 15.50 15.20 15.50 1.3M
2023-12-26 15.50 15.80 15.30 15.40 1.5M
2023-12-25 15.00 15.50 15.00 15.30 1.2M
2023-12-22 15.10 15.30 14.80 15.10 3.0M
2023-12-21 14.10 15.10 14.10 15.10 3.6M
2023-12-20 14.20 14.20 13.90 14.10 0.9M
2023-12-19 14.00 14.30 13.70 14.20 1.0M
2023-12-18 14.10 14.10 13.70 13.90 1.0M
2023-12-15 14.30 14.50 14.00 14.10 2.0M
2023-12-14 13.40 14.10 13.40 14.10 1.9M
2023-12-13 13.80 13.80 13.00 13.30 1.5M
2023-12-12 14.30 14.40 13.70 13.90 1.3M
2023-12-08 14.40 14.40 14.10 14.10 1.2M
2023-12-07 14.40 14.40 14.20 14.20 0.5M
2023-12-06 14.60 14.60 14.20 14.50 0.9M
2023-12-04 14.20 14.70 14.10 14.50 2.0M
2023-12-01 14.30 14.30 14.00 14.10 1.1M
2023-11-30 14.50 14.50 13.90 14.20 2.5M
2023-11-29 15.10 15.10 14.40 14.50 3.0M
2023-11-28 15.20 15.40 15.00 15.10 1.8M
2023-11-27 15.10 15.40 15.00 15.10 1.3M
2023-11-24 14.60 15.50 14.60 15.10 3.5M
2023-11-23 14.40 14.60 14.30 14.50 2.4M
2023-11-22 14.20 14.40 14.20 14.20 1.6M
2023-11-21 14.90 14.90 13.90 14.20 3.5M
2023-11-20 15.00 15.00 14.70 14.80 1.1M
2023-11-17 15.00 15.10 14.90 15.00 1.3M
2023-11-16 15.20 15.30 14.90 15.00 1.3M
2023-11-15 15.10 15.30 14.90 15.30 2.7M
2023-11-14 15.10 15.20 14.80 14.90 1.1M
2023-11-13 15.30 15.40 14.90 15.10 2.8M
2023-11-10 15.50 15.80 15.20 15.40 1.7M
2023-11-09 16.10 16.10 15.10 15.60 4.0M
2023-11-08 16.00 16.20 16.00 16.10 1.1M
2023-11-07 15.70 16.50 15.60 16.10 3.4M
2023-11-06 16.20 16.20 15.70 15.70 1.0M
2023-11-03 16.00 16.20 15.80 16.00 1.0M
2023-11-02 15.60 15.90 15.60 15.90 2.2M
2023-11-01 15.50 15.70 15.10 15.30 1.7M
2023-10-31 16.20 16.20 15.50 15.50 4.4M
2023-10-30 16.30 16.50 16.10 16.20 2.2M
2023-10-27 16.20 16.60 15.90 16.40 1.8M
2023-10-26 16.30 16.40 15.90 15.90 2.4M
2023-10-25 16.30 16.80 16.30 16.50 2.5M
2023-10-24 15.80 16.30 15.70 16.10 3.6M
2023-10-20 16.50 16.50 15.60 15.70 3.5M
2023-10-19 16.50 16.60 16.40 16.40 1.0M
2023-10-18 16.50 16.90 16.40 16.50 2.5M
2023-10-17 16.40 16.80 16.40 16.50 2.3M
2023-10-16 16.40 16.70 16.20 16.30 4.2M
2023-10-12 17.60 17.90 17.40 17.40 8.0M
2023-10-11 17.00 17.90 17.00 17.50 9.8M
2023-10-10 17.30 17.30 17.00 17.00 3.2M
2023-10-09 17.00 17.20 16.90 17.10 4.2M
2023-10-06 17.40 17.50 16.90 17.00 6.8M
2023-10-05 17.50 17.80 17.20 17.20 15.3M
2023-10-04 17.10 17.50 16.90 17.40 11.2M
2023-10-03 17.00 17.20 16.80 16.80 10.5M
2023-10-02 17.20 17.70 16.90 17.20 18.2M
2023-09-29 17.20 17.60 16.80 17.20 25.0M
2023-09-28 17.50 18.10 16.80 16.80 34.3M
2023-09-27 15.60 17.90 15.40 17.70 84.8M
2023-09-26 18.80 19.10 15.30 15.30 127.8M