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
2022-08-09	28.000	28.250	27.500	27.750	25.278	968,628
2022-08-08	27.750	28.250	27.500	27.750	25.278	301,887
2022-08-05	28.000	28.000	27.750	27.750	25.278	197,127
2022-08-04	27.750	28.000	27.750	27.750	25.278	201,574
2022-08-03	27.750	28.000	27.500	27.750	25.278	291,218
2022-08-02	28.250	28.250	27.750	27.750	25.278	279,425
2022-08-01	27.750	28.250	27.500	28.000	25.506	736,041
2022-07-27	27.500	27.750	27.500	27.500	25.051	131,184
2022-07-26	27.500	27.750	27.500	27.750	25.278	195,750
2022-07-25	27.500	27.750	27.500	27.500	25.051	151,153
2022-07-22	27.750	28.000	27.500	27.750	25.278	170,494
2022-07-21	27.250	27.750	27.250	27.750	25.278	70,219
2022-07-20	27.500	27.750	27.250	27.250	24.823	485,303
2022-07-19	27.250	27.500	27.000	27.250	24.823	201,409
2022-07-18	27.500	28.000	27.250	27.500	25.051	872,266
2022-07-15	27.250	27.500	26.750	27.500	25.051	671,088
2022-07-14	28.000	28.000	27.250	27.250	24.823	722,092
2022-07-12	28.250	28.500	28.000	28.000	25.506	299,174
2022-07-11	28.250	28.500	28.000	28.250	25.734	126,781
2022-07-08	28.500	28.750	28.250	28.250	25.734	194,853
2022-07-07	28.500	28.750	28.250	28.750	26.189	640,311
2022-07-06	28.000	28.500	27.500	28.250	25.734	979,552
2022-07-05	28.500	28.750	27.500	27.750	25.278	728,559
2022-07-04	29.000	29.000	28.500	28.500	25.962	254,105
2022-07-01	29.000	29.000	28.500	29.000	26.417	560,076
2022-06-30	29.250	29.250	28.500	28.750	26.189	730,586
2022-06-29	28.750	29.250	28.500	29.000	26.417	988,351
2022-06-28	28.250	29.000	27.750	28.750	26.189	1,090,723
2022-06-27	28.250	28.500	28.000	28.000	25.506	320,681
2022-06-24	28.500	28.500	28.000	28.250	25.734	185,591
2022-06-23	28.500	28.750	28.000	28.250	25.734	1,002,164
2022-06-22	28.500	28.500	28.000	28.250	25.734	617,680
2022-06-21	28.250	28.750	28.250	28.500	25.962	895,333
2022-06-20	27.750	28.250	27.500	28.250	25.734	363,228
2022-06-17	27.000	28.000	27.000	28.000	25.506	757,733
2022-06-16	28.250	28.500	27.250	27.500	25.051	1,731,426
2022-06-15	28.000	28.250	27.500	28.000	25.506	1,195,115
2022-06-14	28.000	28.250	28.000	28.250	25.734	441,191
2022-06-13	28.250	28.500	27.750	28.250	25.734	831,414
2022-06-10	28.750	28.750	28.500	28.750	26.189	518,202
2022-06-09	29.000	29.000	28.500	29.000	26.417	656,594
2022-06-08	29.000	29.250	28.500	28.750	26.189	1,170,805
2022-06-07	29.250	29.250	28.250	28.500	25.962	1,586,524
2022-06-06	28.000	29.000	27.750	29.000	26.417	2,144,492
2022-06-02	28.250	28.500	27.500	27.750	25.278	850,964
2022-06-01	28.750	28.750	28.000	28.250	25.734	443,169
2022-05-31	28.500	28.500	28.250	28.500	25.962	694,429
2022-05-30	28.500	28.750	28.250	28.250	25.734	852,962
2022-05-27	28.500	28.500	27.750	28.250	25.734	1,229,940
2022-05-26	28.000	28.500	27.750	28.250	25.734	943,930
2022-05-25	28.000	28.000	27.500	27.750	25.278	620,434
2022-05-24	28.000	28.250	27.750	28.000	25.506	673,306
2022-05-23	28.500	28.500	27.750	28.250	25.734	401,822
2022-05-20	27.750	28.500	27.500	28.250	25.734	991,500
2022-05-19	27.500	28.000	27.250	27.750	25.278	549,000
2022-05-18	27.500	28.000	27.500	27.750	25.278	358,900
2022-05-17	27.250	28.000	27.000	27.750	25.278	930,800
2022-05-13	26.750	27.250	26.250	27.250	24.823	1,083,200
2022-05-12	27.500	27.500	26.250	26.500	24.140	1,766,300
2022-05-11	28.250	28.250	27.500	27.500	25.051	468,200

← NewerPage 18 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.