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
2022-05-10	27.750	28.250	27.500	28.000	25.506	973,500
2022-05-09	28.500	29.000	27.750	28.000	25.506	2,030,000
2022-05-06	28.250	28.750	27.750	28.750	26.189	1,221,000
2022-05-05	29.250	29.500	28.000	28.250	25.734	1,354,500
2022-05-03	29.250	29.250	28.750	29.000	26.417	848,900
2022-04-29	29.000	29.250	29.000	29.000	26.417	401,900
2022-04-28	29.250	29.500	29.000	29.000	26.417	428,000
2022-04-27	29.000	29.500	28.750	29.000	26.417	1,703,000
2022-04-26	29.000	29.500	28.750	29.250	26.645	1,904,400
2022-04-25	29.000	30.000	29.000	29.000	26.417	972,100
2022-04-22	29.500	30.000	29.000	29.500	26.873	1,101,900
2022-04-21	30.000	30.000	29.250	29.500	26.873	837,000
2022-04-20	29.250	30.000	28.750	29.500	26.873	2,752,900
2022-04-19	28.250	29.500	28.000	29.500	26.873	3,713,000
2022-04-18	28.250	29.500	27.750	28.500	25.962	2,768,000
2022-04-12	27.750	29.000	27.500	28.750	26.189	6,702,600
2022-04-11	27.000	27.500	26.750	27.500	25.051	4,932,900
2022-04-08	26.000	27.500	26.000	27.000	24.595	3,303,700
2022-04-07	26.250	26.250	25.750	26.000	23.684	998,400
2022-04-05	25.750	26.250	25.750	26.000	23.684	1,733,700
2022-04-04	25.500	26.250	25.500	25.750	23.457	1,192,200
2022-04-01	25.750	25.750	25.500	25.500	23.229	174,100
2022-03-31	25.750	26.000	25.500	25.750	23.457	281,300
2022-03-30	26.000	26.250	25.750	26.000	23.684	283,600
2022-03-29	26.000	26.250	25.750	26.000	23.684	485,000
2022-03-28	25.750	26.000	25.500	26.000	23.684	471,000
2022-03-25	25.500	26.000	25.500	25.500	23.229	436,600
2022-03-24	25.500	25.750	25.500	25.500	23.229	292,949
2022-03-23	25.750	26.000	25.250	25.750	23.457	327,428
2022-03-22	26.000	26.000	25.750	25.750	23.457	71,200
2022-03-21	26.250	26.250	25.750	26.000	23.684	358,900
2022-03-18	25.750	26.250	25.750	26.000	23.684	600,200
2022-03-17	25.500	26.000	25.250	25.500	23.229	441,900
2022-03-16	25.500	25.500	25.000	25.500	23.229	325,700
2022-03-15	25.000	25.500	25.000	25.250	23.001	527,900
2022-03-14	25.250	25.250	24.900	25.000	22.773	419,900
2022-03-11	25.000	25.250	24.800	25.000	22.773	623,400
2022-03-10	25.250	25.500	25.000	25.000	22.773	565,800
2022-03-09	24.800	25.250	24.400	25.000	22.773	684,200
2022-03-08	24.900	25.000	24.100	24.800	22.591	1,396,100
2022-03-07	25.500	25.500	24.800	25.000	22.773	1,427,000
2022-03-04	26.000	26.000	25.500	25.750	23.457	808,200
2022-03-03	25.750	26.250	25.750	26.250	23.912	467,000
2022-03-02	26.000	26.500	25.500	25.750	23.457	846,000
2022-03-01	25.500	26.500	25.500	26.000	23.684	608,700
2022-02-28	26.000	26.250	25.500	25.750	23.457	978,300
2022-02-25	25.750	26.250	25.750	26.250	23.912	477,800
2022-02-24	26.750	27.000	25.750	25.750	23.457	899,300
2022-02-23	26.500	27.000	26.500	26.750	24.368	381,400
2022-02-22	26.500	27.000	26.250	27.000	24.595	476,900
2022-02-21	27.250	27.500	26.500	27.000	24.595	681,400
2022-02-18	27.750	27.750	27.250	27.250	24.823	353,300
2022-02-17	27.500	28.000	27.500	27.750	25.278	443,500
2022-02-15	27.750	27.750	27.000	27.500	25.051	559,200
2022-02-14	28.000	28.000	27.250	27.750	25.278	842,400
2022-02-11	28.500	28.500	27.750	28.250	25.734	1,199,000
2022-02-10	28.250	29.000	28.250	28.500	25.962	3,237,100
2022-02-09	27.500	28.000	27.000	27.750	25.278	777,700
2022-02-08	26.750	27.500	26.750	27.250	24.823	580,800
2022-02-07	27.250	27.250	26.750	27.250	24.823	302,900

← NewerPage 19 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.