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
2024-04-26	22.700	23.000	22.600	22.900	20.915	90,300
2024-04-25	23.000	23.000	22.600	22.700	20.732	153,128
2024-04-24	23.000	23.100	22.800	22.800	20.824	225,235
2024-04-23	22.600	23.000	22.500	22.900	20.915	99,088
2024-04-22	22.800	22.800	22.400	22.600	20.641	281,852
2024-04-19	23.000	23.100	22.600	22.700	20.732	303,159
2024-04-18	23.100	23.300	22.900	23.300	21.280	155,193
2024-04-17	23.300	23.300	23.000	23.100	21.098	99,232
2024-04-11	23.500	23.600	23.300	23.500	21.463	156,426
2024-04-10	23.500	23.700	23.500	23.500	21.463	140,249
2024-04-09	22.900	23.400	22.900	23.300	21.280	301,889
2024-04-05	23.100	23.100	22.800	22.800	20.824	235,287
2024-04-04	23.300	23.400	23.100	23.100	21.098	186,586
2024-04-03	23.400	23.700	23.200	23.500	21.463	222,229
2024-04-02	23.300	23.400	23.200	23.400	21.372	38,903
2024-04-01	23.400	23.500	23.200	23.500	21.463	21,835
2024-03-29	23.400	23.500	23.100	23.500	21.463	85,807
2024-03-28	23.400	23.700	23.200	23.300	21.280	114,564
2024-03-27	23.600	23.600	23.300	23.300	21.280	48,081
2024-03-26	23.300	23.500	23.100	23.500	21.463	298,710
2024-03-25	23.400	23.400	23.100	23.200	21.189	261,442
2024-03-22	23.700	23.700	23.400	23.500	21.463	143,160
2024-03-21	23.500	23.800	23.500	23.700	21.646	94,928
2024-03-20	24.100	24.100	23.600	23.600	21.554	219,178
2024-03-19	23.800	24.100	23.800	23.900	21.828	114,612
2024-03-18	23.900	24.100	23.800	23.800	21.737	94,353
2024-03-15	24.200	24.200	23.900	23.900	21.828	208,527
2024-03-14	24.100	24.200	24.000	24.200	22.102	355,713
2024-03-13	24.100	24.300	24.000	24.000	21.920	179,661
2024-03-12	24.100	24.100	23.900	24.000	21.920	412,824
2024-03-11	23.500	24.500	23.500	24.100	22.011	883,366
2024-03-08	22.600	23.400	22.600	23.300	21.280	570,162
2024-03-07	22.400	22.600	22.400	22.500	20.550	95,972
2024-03-06	22.800	22.900	22.400	22.400	20.458	747,756
2024-03-05	22.900	23.000	22.700	23.000	21.006	279,496
2024-03-04	23.200	23.300	23.000	23.100	21.098	202,758
2024-03-01	23.400	23.400	23.000	23.200	21.189	279,019
2024-02-29	23.600	23.600	23.300	23.300	21.280	115,427
2024-02-28	23.400	23.800	23.200	23.800	21.737	199,579
2024-02-27	23.400	23.400	23.200	23.400	21.372	139,615
2024-02-23	23.800	23.800	23.000	23.400	21.372	785,071
2024-02-22	23.800	24.100	23.800	24.000	21.920	71,092
2024-02-21	23.800	24.300	23.700	23.800	21.737	314,990
2024-02-20	24.200	24.200	23.700	23.800	21.737	103,565
2024-02-19	24.100	24.100	23.900	24.000	21.920	112,823
2024-02-16	24.300	24.300	24.100	24.100	22.011	52,300
2024-02-15	24.100	24.200	23.900	24.200	22.102	46,501
2024-02-14	24.100	24.200	23.900	24.000	21.920	117,980
2024-02-13	24.200	24.300	24.200	24.200	22.102	45,838
2024-02-12	24.200	24.200	24.100	24.200	22.102	71,357
2024-02-09	24.300	24.300	24.000	24.200	22.102	48,948
2024-02-08	24.500	24.500	24.200	24.300	22.194	574,877
2024-02-07	24.700	24.800	24.500	24.600	22.468	196,455
2024-02-06	24.100	24.600	24.100	24.600	22.468	402,028
2024-02-05	23.900	24.100	23.600	24.100	22.011	322,784
2024-02-02	23.300	23.900	23.300	23.800	21.737	140,131
2024-02-01	23.300	23.400	23.000	23.300	21.280	111,063
2024-01-31	23.600	23.600	23.200	23.300	21.280	212,992
2024-01-30	23.800	23.800	23.600	23.600	21.554	448,586
2024-01-29	23.600	23.800	23.500	23.800	21.737	99,909

← NewerPage 11 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.