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
2022-11-07	31.500	32.000	31.250	31.500	28.695	1,024,824
2022-11-04	31.500	31.750	31.250	31.500	28.695	223,148
2022-11-03	31.750	31.750	31.250	31.500	28.695	746,566
2022-11-02	31.750	32.500	31.500	31.750	28.922	1,849,700
2022-11-01	31.000	31.750	31.000	31.750	28.922	836,539
2022-10-31	32.000	32.000	31.000	31.000	28.239	1,471,548
2022-10-28	31.500	32.000	31.000	31.750	28.922	929,737
2022-10-27	31.250	32.000	31.000	31.250	28.467	1,051,143
2022-10-26	30.500	31.500	30.500	31.250	28.467	992,358
2022-10-25	30.750	31.000	30.250	30.500	27.784	369,551
2022-10-21	31.250	31.250	30.750	30.750	28.011	167,118
2022-10-20	30.250	31.250	30.250	31.000	28.239	698,886
2022-10-19	31.000	31.000	30.250	30.500	27.784	419,734
2022-10-18	29.750	31.000	29.750	30.750	28.011	674,246
2022-10-17	30.250	30.250	29.500	30.000	27.328	954,302
2022-10-12	30.250	30.750	30.000	30.500	27.784	403,762
2022-10-11	31.000	31.000	30.000	30.500	27.784	953,476
2022-10-10	30.500	31.250	30.500	31.250	28.467	738,446
2022-10-07	30.750	31.000	30.250	31.000	28.239	969,186
2022-10-06	30.250	30.750	30.250	30.750	28.011	547,150
2022-10-05	31.000	31.250	30.000	30.250	27.556	1,364,676
2022-10-04	31.250	31.250	30.500	30.750	28.011	1,111,813
2022-10-03	32.250	32.250	30.500	31.000	28.239	2,208,580
2022-09-30	31.250	32.000	30.500	32.000	29.150	1,724,445
2022-09-29	31.500	32.750	31.000	31.500	28.695	2,860,232
2022-09-28	31.000	31.750	30.750	31.750	28.922	1,900,343
2022-09-27	31.250	31.750	30.250	31.250	28.467	2,734,124
2022-09-26	31.250	31.750	30.750	31.250	28.467	890,380
2022-09-23	31.750	32.750	31.000	31.500	28.695	3,385,372
2022-09-22	31.250	32.000	31.000	31.500	28.695	2,087,511
2022-09-21	32.000	32.000	31.250	31.500	28.695	901,740
2022-09-20	32.000	32.000	30.750	32.000	29.150	3,530,671
2022-09-19	29.500	32.000	29.500	32.000	29.150	5,102,314
2022-09-16	30.250	30.500	29.000	29.750	27.100	3,514,502
2022-09-15	30.500	30.750	30.000	30.500	27.784	1,102,623
2022-09-14	30.000	30.500	29.750	30.500	27.784	1,285,285
2022-09-13	30.250	30.750	30.000	30.500	27.784	647,912
2022-09-12	30.500	30.750	30.500	30.500	27.784	556,648
2022-09-09	30.750	30.750	30.250	30.500	27.784	536,727
2022-09-08	30.750	31.000	30.250	30.500	27.784	1,712,014
2022-09-07	30.500	30.500	30.000	30.500	27.784	1,287,128
2022-09-06	30.000	30.500	29.750	30.250	27.556	3,467,118
2022-09-05	29.000	29.750	28.750	29.750	27.100	1,215,811
2022-09-02	29.000	29.250	28.750	29.000	26.417	512,887
2022-09-01	28.750	29.500	28.750	29.000	26.417	2,100,089
2022-08-31	28.750	29.000	28.500	28.500	25.962	984,723
2022-08-30	28.000	28.750	28.000	28.750	26.189	1,827,903
2022-08-29	27.750	28.000	27.750	27.750	25.278	167,491
2022-08-26	28.500	28.500	27.750	28.000	25.506	454,916
2022-08-25	28.250	28.500	28.000	28.250	25.734	670,446
2022-08-24	28.250	28.500	28.000	28.000	25.506	1,403,439
2022-08-23	27.000	28.000	27.000	28.000	25.506	556,963
2022-08-22	27.500	27.750	26.750	27.000	24.595	747,389
2022-08-19	27.750	27.750	27.250	27.500	25.051	230,303
2022-08-18	27.500	27.750	27.500	27.500	25.051	146,470
2022-08-17	27.750	27.750	27.500	27.750	25.278	190,561
2022-08-16	27.750	27.750	27.500	27.500	25.051	244,675
2022-08-15	27.750	28.000	27.500	27.500	25.051	385,055
2022-08-11	28.000	28.000	27.750	28.000	25.506	320,018
2022-08-10	28.000	28.000	27.750	28.000	25.506	165,364

← NewerPage 17 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.