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
2023-05-08	31.250	31.750	31.250	31.500	28.695	326,200
2023-05-03	30.500	31.500	30.250	31.250	28.467	578,870
2023-05-02	31.000	31.000	30.250	30.750	28.011	317,595
2023-04-28	31.000	31.000	30.250	30.750	28.011	205,864
2023-04-27	30.250	30.750	30.250	30.750	28.011	664,264
2023-04-26	28.750	30.750	28.750	30.250	27.556	766,603
2023-04-25	30.000	30.250	29.000	29.000	26.417	909,826
2023-04-24	30.250	30.250	30.000	30.000	27.328	111,653
2023-04-21	30.000	30.250	30.000	30.250	27.556	166,242
2023-04-20	30.500	30.500	29.750	30.000	27.328	451,252
2023-04-19	31.000	31.000	30.250	30.250	27.556	624,019
2023-04-18	31.500	31.500	31.000	31.000	28.239	345,666
2023-04-17	31.750	31.750	31.250	31.500	28.695	188,081
2023-04-12	31.500	31.750	31.500	31.500	28.695	81,446
2023-04-11	31.500	31.750	31.500	31.750	28.922	58,734
2023-04-10	31.250	31.750	31.250	31.750	28.922	293,391
2023-04-07	31.500	31.750	31.500	31.500	28.695	270,850
2023-04-05	31.750	32.000	31.500	31.500	28.695	368,259
2023-04-04	32.000	32.000	31.500	32.000	29.150	130,409
2023-04-03	31.750	32.000	31.250	32.000	29.150	641,233
2023-03-31	32.000	32.000	31.500	31.750	28.922	69,700
2023-03-30	31.750	32.000	31.500	31.750	28.922	206,957
2023-03-29	32.000	32.000	31.500	31.500	28.695	325,700
2023-03-28	31.500	32.000	31.500	32.000	29.150	250,846
2023-03-27	32.000	32.250	31.250	31.500	28.695	436,023
2023-03-24	32.250	32.500	31.750	32.000	29.150	515,131
2023-03-23	32.000	32.750	31.750	32.250	29.378	1,587,540
2023-03-22	31.500	32.000	31.500	31.750	28.922	821,447
2023-03-21	31.750	32.000	31.250	31.250	28.467	449,044
2023-03-20	31.250	31.750	31.000	31.500	28.695	442,152
2023-03-17	31.750	31.750	31.000	31.250	28.467	293,340
2023-03-16	31.000	31.250	30.500	31.250	28.467	478,702
2023-03-15	30.500	31.750	30.500	31.250	28.467	528,439
2023-03-14	30.500	31.000	30.000	30.500	27.784	1,739,914
2023-03-13	31.000	31.250	30.500	30.500	27.784	1,420,606
2023-03-10	31.500	31.750	31.000	31.250	28.467	564,140
2023-03-09	32.250	32.250	31.250	31.750	28.922	2,004,084
2023-03-08	32.250	32.500	31.500	32.500	29.605	568,888
2023-03-07	31.750	32.250	31.750	32.000	29.150	255,916
2023-03-03	31.250	32.000	31.250	32.000	29.150	534,315
2023-03-02	31.000	31.750	31.000	31.250	28.467	604,100
2023-03-01	32.000	32.000	31.000	31.250	28.467	1,692,408
2023-02-28	32.500	32.500	31.750	32.250	29.378	1,035,223
2023-02-27	32.500	32.750	32.250	32.500	29.605	338,279
2023-02-24	33.000	33.500	32.500	32.750	29.833	732,506
2023-02-23	33.500	33.500	32.500	33.250	30.289	757,430
2023-02-22	33.250	33.500	33.000	33.250	30.289	173,316
2023-02-21	33.000	33.500	33.000	33.500	30.516	234,823
2023-02-20	33.750	33.750	32.750	33.000	30.061	736,729
2023-02-17	33.750	34.000	33.250	33.750	30.744	868,922
2023-02-16	34.250	34.250	33.750	33.750	30.744	559,651
2023-02-15	33.750	34.500	33.750	34.000	30.972	1,033,651
2023-02-14	34.000	34.500	33.500	34.000	30.972	1,599,218
2023-02-13	34.000	34.250	33.500	33.750	30.744	1,772,623
2023-02-10	34.250	34.250	34.000	34.000	30.972	251,512
2023-02-09	34.250	34.250	33.750	34.250	31.200	479,161
2023-02-08	34.250	34.500	33.750	34.250	31.200	740,255
2023-02-07	34.500	34.500	34.000	34.250	31.200	773,584
2023-02-06	34.000	34.750	33.750	34.500	31.427	1,713,314
2023-02-03	33.250	34.000	33.000	33.750	30.744	1,619,229

← NewerPage 15 of 21 · 1,217 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.