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
2023-02-02	32.750	33.750	32.500	33.500	30.516	2,267,877
2023-02-01	32.750	32.750	32.250	32.750	29.833	630,003
2023-01-31	33.000	33.000	32.500	33.000	30.061	552,087
2023-01-30	33.000	33.250	32.750	32.750	29.833	413,852
2023-01-27	33.000	33.500	32.750	33.000	30.061	497,563
2023-01-26	32.250	33.000	31.750	33.000	30.061	1,245,330
2023-01-25	32.250	32.500	32.000	32.500	29.605	433,974
2023-01-24	32.500	32.750	32.000	32.250	29.378	825,913
2023-01-23	32.500	32.500	32.000	32.500	29.605	320,825
2023-01-20	32.250	32.500	31.500	32.500	29.605	1,682,330
2023-01-19	32.250	32.500	32.000	32.250	29.378	258,677
2023-01-18	32.500	32.750	31.750	32.000	29.150	971,037
2023-01-17	32.750	33.000	32.250	32.250	29.378	595,399
2023-01-16	33.000	33.000	32.250	32.750	29.833	1,112,750
2023-01-13	33.000	33.000	32.000	32.750	29.833	3,786,371
2023-01-12	31.250	33.250	30.750	33.250	30.289	6,420,770
2023-01-11	31.500	31.500	31.250	31.250	28.467	439,425
2023-01-10	31.750	32.000	31.250	31.250	28.467	812,273
2023-01-09	32.000	32.000	31.500	31.750	28.922	1,321,719
2023-01-06	31.250	32.000	31.250	31.750	28.922	1,203,354
2023-01-05	31.250	31.750	31.000	31.250	28.467	1,164,535
2023-01-04	32.000	32.000	31.000	31.500	28.695	1,127,434
2023-01-03	31.500	32.500	31.500	31.750	28.922	1,792,336
2022-12-30	31.250	32.000	31.250	31.750	28.922	1,414,346
2022-12-29	31.250	31.500	31.000	31.500	28.695	715,643
2022-12-28	31.500	31.750	31.000	31.250	28.467	1,164,432
2022-12-27	30.250	31.500	30.250	31.500	28.695	3,808,280
2022-12-26	29.750	30.000	29.750	29.750	27.100	196,340
2022-12-23	29.750	30.000	29.500	30.000	27.328	216,455
2022-12-22	30.000	30.000	29.750	30.000	27.328	224,904
2022-12-21	29.750	30.250	29.500	29.750	27.100	422,242
2022-12-20	30.250	30.250	29.750	29.750	27.100	481,082
2022-12-19	30.500	30.500	30.000	30.250	27.556	158,700
2022-12-16	30.250	30.500	30.000	30.250	27.556	318,304
2022-12-15	30.500	30.750	30.250	30.250	27.556	361,624
2022-12-14	30.500	30.750	30.250	30.500	27.784	243,307
2022-12-13	30.250	30.500	30.250	30.500	27.784	130,615
2022-12-09	30.500	30.500	30.000	30.500	27.784	406,712
2022-12-08	30.750	30.750	30.250	30.500	27.784	125,044
2022-12-07	30.250	30.750	30.250	30.750	28.011	450,186
2022-12-06	30.000	30.500	30.000	30.500	27.784	423,198
2022-12-02	30.750	30.750	30.000	30.000	27.328	681,747
2022-12-01	31.000	31.000	30.250	30.500	27.784	566,157
2022-11-30	30.750	31.000	30.250	31.000	28.239	460,919
2022-11-29	30.000	30.750	29.750	30.500	27.784	754,332
2022-11-28	29.750	30.250	29.750	30.250	27.556	281,363
2022-11-25	30.000	30.250	29.750	30.000	27.328	512,058
2022-11-24	30.250	30.500	30.000	30.000	27.328	369,910
2022-11-23	30.750	30.750	30.000	30.500	27.784	752,191
2022-11-22	30.500	31.000	30.250	30.500	27.784	628,208
2022-11-21	30.250	30.750	29.250	30.500	27.784	1,359,010
2022-11-18	30.500	30.750	30.000	30.250	27.556	537,844
2022-11-17	30.750	30.750	30.250	30.500	27.784	572,200
2022-11-16	30.500	31.000	30.500	30.750	28.011	308,540
2022-11-15	31.500	31.500	30.500	30.750	28.011	693,674
2022-11-14	32.000	32.000	30.750	31.250	28.467	1,230,061
2022-11-11	31.250	32.000	31.250	31.750	28.922	1,196,643
2022-11-10	31.000	31.250	30.750	31.250	28.467	512,412
2022-11-09	31.500	31.500	30.000	31.000	28.239	3,534,747
2022-11-08	31.500	31.750	31.250	31.250	28.467	846,620

← NewerPage 16 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.