SET · SAV · stock
Samart Aviation Solutions Public Company Limited (SAV) stock price history
Every SET trading session of Samart Aviation Solutions Public Company Limited from Sep 26, 2023 to Sep 28, 2026: 735 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SAV adjusted close, 2023 to 2026
- THB 21.16
- All time high, 2024
- THB 12.95
- 52 week high, THB 9.43 low
- 735
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
SAV key facts
- Samart Aviation Solutions Public Company Limited (SAV) closed at THB 10.90 on Sep 28, 2026 on SET.
- SAV's all time high close is THB 21.16, set on Jul 15, 2024; its all time low close is THB 9.04 on Jun 23, 2025.
- SAV's 52 week range is THB 9.43 to THB 12.95.
- SAV returned -7.9% over the year to Sep 28, 2026.
- Since Sep 26, 2023 SAV returned -13%, -4.6% a year compounded.
- SAV's deepest drawdown was -57.3% from Jul 15, 2024 to Jun 23, 2025.
- DataCedar holds 735 daily sessions of SAV history from Sep 26, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SAV price chart, 2023 to 2026
SAV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.7% |
| 3 months | +5.5% |
| 6 months | +1.7% |
| Year to date | +0.7% |
| 1 year | -7.9% |
| 3 years | -20.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 26, 2023 | -13.1% |
| Compound annual growth, 3.0 years | -4.6% |
SAV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 21.16 on Jul 15, 2024
- All time low close
- THB 9.04 on Jun 23, 2025
- 52 week high
- THB 12.95 on Feb 18, 2026
- 52 week low
- THB 9.43 on Dec 11, 2025
- Deepest drawdown
- -57.3% from Jul 15, 2024 to Jun 23, 2025, not yet recovered
- Best single session
- +15.7% on Sep 27, 2023
- Worst single session
- -14.4% on Jun 23, 2025
- Volatility, 1 year annualised
- 34.5%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2024, +21%
- Worst calendar year
- 2025, -35%
SAV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Sep 26, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 11.01 | THB 12.95 | THB 9.85 | THB 10.90 | +0.7% | 95.4M | 186 |
| 2025 | THB 16.67 | THB 17.88 | THB 8.86 | THB 10.82 | -35.1% | 178.9M | 242 |
| 2024 | THB 14.31 | THB 21.33 | THB 13.02 | THB 16.67 | +20.8% | 532.7M | 243 |
| 2023 | THB 15.41 | THB 15.66 | THB 11.14 | THB 13.79 | n/a | 401M | 64 |
SAV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 10.90 | -0.9% |
| August 2026 | THB 11.00 | +0.9% |
| July 2026 | THB 10.91 | +4.6% |
| June 2026 | THB 10.42 | -0.9% |
| May 2026 | THB 10.52 | +2.8% |
| April 2026 | THB 10.23 | -3.6% |
| March 2026 | THB 10.62 | -14.3% |
| February 2026 | THB 12.39 | +15.5% |
| January 2026 | THB 10.73 | -0.9% |
| December 2025 | THB 10.82 | +6.4% |
| November 2025 | THB 10.18 | -10.6% |
| October 2025 | THB 11.38 | +0.8% |
About the SAV data
Daily bars. 735 sessions from Sep 26, 2023 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 26, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SAV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SAT Somboon Advance Technology Public Company Limited
- SAT-R Somboon Advance Technology Public Company Limited
- SAUCE Thaitheparos Public Company Limited
- SAUCE-R Thaitheparos Public Company Limited
- SAV-R Samart Aviation Solutions Public Company Limited
- SAWAD Srisawad Corporation Public Company Limited
- SAWAD-R Srisawad Corporation Public Company Limited
- SBUX80 Starbucks Corporation
Common questions
SAV share price history
