Bangkok Aviation Fuel Services Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	13.400	13.700	13.100	13.700	12.590	591,505
2024-07-25	13.600	13.800	13.400	13.400	12.315	479,648
2024-07-24	13.500	14.000	13.400	13.700	12.590	1,300,663
2024-07-23	13.800	13.900	13.300	13.600	12.499	1,329,768
2024-07-19	14.300	14.300	13.700	13.800	12.682	1,239,780
2024-07-18	14.500	14.600	14.200	14.300	13.142	745,708
2024-07-17	14.200	15.000	14.200	14.400	13.234	1,783,112
2024-07-16	14.600	14.700	14.100	14.200	13.050	1,830,288
2024-07-15	15.200	15.200	14.600	14.600	13.418	2,080,386
2024-07-12	15.300	15.700	15.200	15.200	13.969	2,568,567
2024-07-11	15.800	15.800	15.300	15.300	14.061	2,247,140
2024-07-10	15.500	15.800	15.400	15.800	14.520	833,959
2024-07-09	16.000	16.100	15.300	15.600	14.337	1,881,831
2024-07-08	15.800	16.500	15.800	16.000	14.704	2,529,014
2024-07-05	16.400	16.400	15.800	15.900	14.612	1,876,036
2024-07-04	16.700	16.900	16.300	16.400	15.072	1,167,908
2024-07-03	17.200	17.300	16.300	16.700	15.347	1,004,170
2024-07-02	18.000	18.000	17.200	17.300	15.899	906,617
2024-07-01	18.000	18.100	17.800	18.000	16.542	315,141
2024-06-28	18.400	18.500	17.800	17.900	16.450	466,764
2024-06-27	18.800	18.800	18.100	18.300	16.818	763,802
2024-06-26	19.000	19.200	18.500	18.800	17.277	350,816
2024-06-25	19.000	19.300	19.000	19.200	17.645	210,260
2024-06-24	19.000	19.100	18.500	19.000	17.461	293,910
2024-06-21	18.700	19.100	18.600	19.100	17.553	157,064
2024-06-20	19.100	19.100	18.700	18.700	17.185	117,191
2024-06-19	18.700	19.100	18.100	19.100	17.553	782,014
2024-06-18	18.900	19.100	18.700	18.700	17.185	551,764
2024-06-17	19.300	19.300	18.900	19.100	17.553	348,517
2024-06-14	20.100	20.100	19.200	19.300	17.737	473,677
2024-06-13	20.000	20.100	19.900	19.900	18.288	48,060
2024-06-12	20.200	20.200	19.800	20.100	18.472	123,530
2024-06-11	20.300	20.300	20.000	20.200	18.564	72,297
2024-06-10	20.300	20.300	19.800	20.200	18.564	222,791
2024-06-07	20.200	20.300	20.100	20.300	18.656	133,134
2024-06-06	20.500	20.700	20.300	20.300	18.656	174,276
2024-06-05	20.300	20.700	20.200	20.700	19.023	359,191
2024-06-04	21.200	21.300	20.300	20.300	18.656	658,959
2024-05-31	21.500	21.500	21.100	21.100	19.391	454,498
2024-05-30	21.600	21.600	21.300	21.400	19.667	240,091
2024-05-29	21.400	21.600	21.300	21.600	19.851	800,824
2024-05-28	21.500	21.500	21.300	21.500	19.759	725,433
2024-05-27	21.700	21.800	21.300	21.500	19.759	501,036
2024-05-24	21.600	21.700	21.500	21.700	19.942	197,155
2024-05-23	22.200	22.200	21.600	21.800	20.034	391,285
2024-05-21	22.500	22.500	22.000	22.200	20.402	677,487
2024-05-20	22.400	22.600	22.300	22.500	20.678	544,395
2024-05-17	22.600	22.600	22.400	22.400	20.586	170,196
2024-05-16	22.500	22.500	22.400	22.500	20.678	108,128
2024-05-15	22.600	22.700	22.400	22.400	20.586	324,166
2024-05-14	23.100	23.100	22.600	22.700	20.861	555,016
2024-05-13	23.000	23.200	22.900	23.000	21.137	123,923
2024-05-10	23.200	23.200	22.700	23.100	21.229	299,322
2024-05-09	22.700	23.200	22.600	23.100	21.229	1,265,766
2024-05-08	22.400	22.500	22.300	22.400	20.586	164,700
2024-05-07	22.600	22.700	22.400	22.600	20.641	344,270
2024-05-03	22.600	22.700	22.300	22.500	20.550	408,134
2024-05-02	22.800	22.900	22.500	22.700	20.732	307,945
2024-04-30	22.700	22.900	22.500	22.900	20.915	106,645
2024-04-29	22.900	23.000	22.500	22.600	20.641	257,341

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.1300 THB
2026-05-06	0.2200 THB
2025-08-28	0.1100 THB
2025-05-08	0.2000 THB
2024-08-20	0.1000 THB
2024-05-08	0.1400 THB
2023-08-24	0.0800 THB
2020-04-28	1.0200 THB
2019-08-21	0.2300 THB
2019-05-02	1.1400 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.