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
2023-08-02	31.750	31.750	31.500	31.750	28.922	132,527
2023-07-31	31.250	32.000	31.000	32.000	29.150	447,813
2023-07-27	31.500	31.500	31.250	31.250	28.467	226,450
2023-07-26	31.500	31.500	31.000	31.500	28.695	371,801
2023-07-25	31.750	31.750	31.000	31.750	28.922	215,367
2023-07-24	31.250	31.750	31.250	31.500	28.695	463,268
2023-07-21	31.500	31.750	31.250	31.250	28.467	95,511
2023-07-20	32.000	32.000	31.500	31.500	28.695	50,720
2023-07-19	31.750	32.000	31.500	32.000	29.150	176,751
2023-07-18	31.500	31.750	31.250	31.500	28.695	91,604
2023-07-17	31.500	31.750	31.000	31.500	28.695	345,230
2023-07-14	31.000	31.250	31.000	31.250	28.467	281,800
2023-07-13	31.750	31.750	31.000	31.000	28.239	855,338
2023-07-12	33.000	33.000	31.750	31.750	28.922	762,344
2023-07-11	32.500	33.000	32.250	32.750	29.833	390,137
2023-07-10	32.750	32.750	32.500	32.500	29.605	71,966
2023-07-07	32.750	33.000	32.500	33.000	30.061	142,131
2023-07-06	32.750	33.000	32.500	33.000	30.061	148,735
2023-07-05	32.750	33.000	32.500	32.750	29.833	118,545
2023-07-04	33.000	33.000	32.750	32.750	29.833	123,503
2023-07-03	32.750	33.250	32.500	32.750	29.833	320,244
2023-06-30	33.000	33.000	32.500	32.750	29.833	303,275
2023-06-29	31.750	33.000	31.750	33.000	30.061	631,433
2023-06-28	32.500	33.250	31.750	31.750	28.922	1,485,687
2023-06-27	33.250	33.250	32.000	32.250	29.378	560,347
2023-06-26	33.500	33.750	32.500	32.750	29.833	996,014
2023-06-23	31.750	33.750	31.000	33.750	30.744	2,153,937
2023-06-22	32.250	32.250	31.750	31.750	28.922	325,133
2023-06-21	32.000	32.250	31.750	31.750	28.922	163,067
2023-06-20	32.250	32.500	32.000	32.000	29.150	118,000
2023-06-19	32.250	32.500	32.000	32.250	29.378	352,134
2023-06-16	32.250	32.500	32.000	32.250	29.378	376,347
2023-06-15	32.250	32.250	31.750	32.000	29.150	139,745
2023-06-14	32.250	32.500	32.000	32.250	29.378	672,957
2023-06-13	32.250	32.500	32.000	32.250	29.378	132,038
2023-06-12	31.500	32.500	31.500	32.250	29.378	451,280
2023-06-09	32.000	32.250	31.750	31.750	28.922	103,161
2023-06-08	31.500	32.000	31.500	32.000	29.150	272,635
2023-06-07	31.750	31.750	31.500	31.500	28.695	114,723
2023-06-06	31.500	32.000	31.250	32.000	29.150	294,583
2023-06-02	31.250	31.500	31.250	31.500	28.695	93,698
2023-06-01	32.000	32.250	31.250	31.250	28.467	283,754
2023-05-31	30.750	32.250	30.250	32.250	29.378	1,095,428
2023-05-30	31.000	31.250	30.750	30.750	28.011	177,847
2023-05-29	32.250	32.250	31.000	31.000	28.239	141,974
2023-05-26	32.000	32.000	31.250	31.750	28.922	198,010
2023-05-25	32.500	32.500	31.500	31.750	28.922	459,178
2023-05-24	32.250	32.250	31.500	32.000	29.150	156,742
2023-05-23	31.500	32.000	31.000	32.000	29.150	488,011
2023-05-22	31.250	31.500	30.500	31.500	28.695	311,431
2023-05-19	31.750	31.750	31.250	31.500	28.695	181,718
2023-05-18	32.000	32.000	31.500	31.750	28.922	135,601
2023-05-17	32.500	32.500	31.500	31.750	28.922	327,342
2023-05-16	32.000	32.750	31.750	32.250	29.378	254,700
2023-05-15	32.250	32.250	31.750	32.000	29.150	147,122
2023-05-12	32.500	33.000	31.500	32.250	29.378	2,399,509
2023-05-11	32.500	32.750	32.250	32.750	29.833	742,182
2023-05-10	32.000	32.500	31.750	32.250	29.378	408,609
2023-05-09	31.750	32.250	31.500	32.000	29.150	373,945
2023-05-08	31.250	31.750	31.250	31.500	28.695	326,200

← NewerPage 14 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.