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
2023-10-30	25.750	26.250	25.750	25.750	23.518	277,200
2023-10-27	26.250	26.250	25.750	26.000	23.746	245,540
2023-10-26	26.750	26.750	26.000	26.250	23.974	189,466
2023-10-25	26.250	27.000	26.250	27.000	24.659	292,498
2023-10-24	26.000	26.250	25.750	26.250	23.974	275,584
2023-10-20	27.250	27.250	26.000	26.250	23.974	352,621
2023-10-19	27.750	27.750	27.000	27.250	24.888	110,006
2023-10-18	27.750	27.750	27.500	27.500	25.116	118,412
2023-10-17	27.500	27.750	27.500	27.750	25.344	144,140
2023-10-16	28.000	28.000	26.750	27.500	25.116	424,898
2023-10-12	28.000	28.000	27.750	28.000	25.573	33,051
2023-10-11	28.000	28.250	27.750	27.750	25.344	98,606
2023-10-10	28.000	28.250	27.750	28.000	25.573	166,882
2023-10-09	27.750	28.000	27.250	28.000	25.573	324,120
2023-10-06	28.000	28.000	27.750	28.000	25.573	61,669
2023-10-05	28.250	28.250	27.750	28.000	25.573	202,714
2023-10-04	27.750	28.500	27.000	28.250	25.801	727,937
2023-10-03	28.250	28.250	27.750	28.000	25.573	185,176
2023-10-02	28.000	28.500	27.750	28.500	26.029	211,274
2023-09-29	27.750	28.250	27.750	27.750	25.344	172,470
2023-09-28	28.250	28.250	27.750	27.750	25.344	131,667
2023-09-27	27.750	28.250	27.750	28.250	25.801	294,513
2023-09-26	28.500	28.500	27.750	27.750	25.344	477,331
2023-09-25	28.500	28.500	28.000	28.250	25.801	485,534
2023-09-22	27.750	28.250	27.750	28.250	25.801	246,306
2023-09-21	27.750	28.000	27.750	28.000	25.573	225,053
2023-09-20	28.000	28.250	27.750	28.000	25.573	570,171
2023-09-19	28.250	28.500	28.000	28.000	25.573	305,491
2023-09-18	29.000	29.000	28.000	28.250	25.801	1,027,655
2023-09-15	28.750	29.000	28.750	29.000	26.486	351,314
2023-09-14	29.000	29.000	28.750	29.000	26.486	659,061
2023-09-13	29.500	29.500	29.000	29.250	26.714	344,508
2023-09-12	29.750	29.750	29.500	29.750	27.171	279,040
2023-09-11	30.000	30.000	29.500	29.750	27.171	225,002
2023-09-08	30.250	30.500	30.000	30.000	27.399	115,020
2023-09-07	30.000	30.250	30.000	30.250	27.628	100,025
2023-09-06	30.250	30.250	29.750	30.000	27.399	249,910
2023-09-05	30.500	30.750	30.250	30.250	27.628	86,605
2023-09-04	30.250	30.500	30.250	30.500	27.856	221,300
2023-09-01	30.250	30.500	30.250	30.500	27.856	161,585
2023-08-31	31.250	31.250	30.000	30.000	27.399	797,804
2023-08-30	31.250	31.250	30.750	31.250	28.541	251,263
2023-08-29	30.500	31.250	30.500	30.750	28.084	356,352
2023-08-28	30.250	30.750	30.250	30.500	27.856	227,253
2023-08-25	30.000	30.250	29.750	30.250	27.628	189,005
2023-08-24	30.500	30.750	30.000	30.000	27.399	399,867
2023-08-23	30.500	30.750	30.250	30.750	28.011	156,139
2023-08-22	30.000	30.500	30.000	30.500	27.784	240,058
2023-08-21	30.250	30.250	30.000	30.000	27.328	174,881
2023-08-18	30.250	30.500	30.000	30.250	27.556	146,537
2023-08-17	29.750	30.250	29.750	30.250	27.556	148,404
2023-08-16	30.000	30.250	29.750	29.750	27.100	249,404
2023-08-15	30.000	30.250	30.000	30.000	27.328	289,806
2023-08-11	30.500	30.500	29.750	30.250	27.556	589,603
2023-08-10	30.500	30.750	30.500	30.500	27.784	176,528
2023-08-09	31.250	31.250	30.000	30.250	27.556	851,467
2023-08-08	31.500	31.500	31.250	31.250	28.467	49,454
2023-08-07	31.750	31.750	31.250	31.250	28.467	120,841
2023-08-04	31.500	31.750	31.250	31.750	28.922	155,806
2023-08-03	31.500	31.750	31.250	31.250	28.467	70,090

← NewerPage 13 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.