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
2024-01-26	23.600	23.700	23.400	23.500	21.463	107,567
2024-01-25	23.800	23.900	23.500	23.500	21.463	460,520
2024-01-24	23.600	23.800	23.400	23.800	21.737	126,381
2024-01-23	23.900	23.900	23.500	23.600	21.554	121,516
2024-01-22	24.100	24.100	23.700	24.000	21.920	48,210
2024-01-19	24.000	24.100	23.800	24.100	22.011	78,005
2024-01-18	24.100	24.100	23.800	23.900	21.828	154,642
2024-01-17	24.600	24.600	24.000	24.200	22.102	316,585
2024-01-16	24.700	24.700	24.500	24.700	22.559	145,528
2024-01-15	24.900	24.900	24.600	24.800	22.650	311,035
2024-01-12	25.250	25.500	24.900	24.900	22.741	259,980
2024-01-11	25.250	25.500	25.000	25.250	23.061	385,240
2024-01-10	25.250	25.500	25.250	25.250	23.061	113,601
2024-01-09	25.250	25.500	24.800	25.250	23.061	367,363
2024-01-08	25.750	26.000	25.000	25.000	22.833	273,981
2024-01-05	25.750	25.750	24.700	25.750	23.518	871,926
2024-01-04	24.700	25.750	24.700	25.500	23.289	822,574
2024-01-03	24.800	25.250	24.600	24.700	22.559	574,745
2024-01-02	24.000	24.800	23.900	24.700	22.559	780,978
2023-12-28	23.700	24.000	23.600	23.900	21.828	1,258,622
2023-12-27	23.700	24.300	23.600	23.800	21.737	1,012,858
2023-12-26	23.700	23.700	23.600	23.700	21.646	97,871
2023-12-25	23.700	23.800	23.600	23.700	21.646	118,260
2023-12-22	23.900	23.900	23.500	23.700	21.646	135,129
2023-12-21	23.900	24.000	23.700	23.900	21.828	113,518
2023-12-20	24.200	24.200	23.800	23.900	21.828	143,648
2023-12-19	24.300	24.400	24.000	24.100	22.011	369,330
2023-12-18	23.600	24.400	23.500	24.400	22.285	546,235
2023-12-15	23.400	23.700	23.400	23.600	21.554	214,925
2023-12-14	23.600	23.800	23.100	23.600	21.554	2,328,092
2023-12-13	23.600	23.700	23.400	23.600	21.554	177,236
2023-12-12	23.800	23.900	23.400	23.600	21.554	485,439
2023-12-08	24.000	24.000	23.800	23.800	21.737	161,725
2023-12-07	23.900	24.000	23.800	23.900	21.828	33,925
2023-12-06	23.800	24.000	23.800	24.000	21.920	426,434
2023-12-04	23.800	24.200	23.700	23.800	21.737	520,867
2023-12-01	24.300	24.300	23.900	24.000	21.920	457,543
2023-11-30	24.300	24.400	24.000	24.400	22.285	390,191
2023-11-29	24.500	24.500	24.200	24.300	22.194	186,788
2023-11-28	24.400	24.500	24.300	24.500	22.376	165,737
2023-11-27	24.700	24.700	24.300	24.400	22.285	207,279
2023-11-24	24.600	25.000	24.300	24.700	22.559	1,217,035
2023-11-23	24.500	24.600	24.400	24.500	22.376	161,554
2023-11-22	24.500	24.600	24.400	24.600	22.468	196,568
2023-11-21	24.600	24.700	24.500	24.500	22.376	214,050
2023-11-20	24.800	24.900	24.600	24.600	22.468	348,126
2023-11-17	24.600	25.000	24.500	24.900	22.741	621,165
2023-11-16	24.700	24.800	24.500	24.600	22.468	201,840
2023-11-15	24.500	24.800	24.400	24.800	22.650	490,510
2023-11-14	24.500	24.600	24.400	24.400	22.285	317,408
2023-11-13	25.000	25.000	24.500	24.500	22.376	367,789
2023-11-10	25.750	25.750	24.900	25.000	22.833	685,971
2023-11-09	26.250	26.250	25.750	26.000	23.746	271,891
2023-11-08	26.250	26.500	26.250	26.250	23.974	269,867
2023-11-07	26.000	26.250	25.750	26.250	23.974	244,545
2023-11-06	26.500	26.500	26.000	26.000	23.746	414,876
2023-11-03	25.500	26.500	25.500	26.250	23.974	404,972
2023-11-02	25.250	25.500	25.000	25.500	23.289	992,798
2023-11-01	26.250	26.250	25.000	25.500	23.289	583,156
2023-10-31	26.000	26.250	25.750	26.000	23.746	281,952

← NewerPage 12 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.