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
2026-07-20	10.300	10.800	10.200	10.800	10.670	420,951
2026-07-17	10.400	10.500	10.300	10.300	10.176	483,042
2026-07-16	10.400	10.600	10.300	10.300	10.176	463,219
2026-07-15	10.400	10.600	10.300	10.400	10.275	359,996
2026-07-14	10.200	10.400	10.000	10.300	10.176	697,842
2026-07-13	10.500	10.600	10.200	10.400	10.275	599,183
2026-07-10	10.600	10.900	10.400	10.800	10.670	420,674
2026-07-09	10.100	10.500	10.100	10.400	10.275	396,090
2026-07-08	10.800	10.900	10.000	10.100	9.978	1,299,010
2026-07-07	10.600	11.100	10.600	10.800	10.670	759,889
2026-07-06	10.600	10.800	10.500	10.600	10.472	430,129
2026-07-03	10.600	10.600	10.400	10.600	10.472	426,477
2026-07-02	10.300	10.600	10.300	10.500	10.374	1,015,756
2026-07-01	10.200	10.500	10.000	10.300	10.176	730,613
2026-06-30	10.100	10.300	9.950	10.200	10.077	1,578,004
2026-06-29	9.800	10.000	9.650	9.950	9.830	1,773,836
2026-06-26	9.500	9.500	9.250	9.450	9.336	183,603
2026-06-25	9.600	9.700	9.450	9.500	9.386	536,459
2026-06-24	9.300	9.500	9.200	9.450	9.336	434,276
2026-06-23	9.400	9.400	9.200	9.250	9.139	326,554
2026-06-22	9.600	9.650	9.400	9.450	9.336	311,901
2026-06-19	9.650	9.750	9.550	9.600	9.484	456,301
2026-06-18	9.750	9.750	9.550	9.650	9.534	316,109
2026-06-17	9.800	9.900	9.650	9.750	9.633	1,267,541
2026-06-16	9.550	9.950	9.450	9.850	9.731	3,380,914
2026-06-15	9.300	9.400	9.200	9.350	9.238	1,668,472
2026-06-12	8.800	9.150	8.800	9.150	9.040	806,808
2026-06-11	8.750	8.850	8.750	8.850	8.744	127,446
2026-06-10	8.900	9.000	8.750	8.850	8.744	264,989
2026-06-09	9.150	9.150	8.900	8.900	8.793	436,832
2026-06-08	9.300	9.350	9.100	9.150	9.040	248,725
2026-06-05	9.050	9.400	8.950	9.400	9.287	840,108
2026-06-04	8.900	9.450	8.850	9.100	8.991	2,020,460
2026-06-02	8.750	8.950	8.700	8.900	8.793	224,995
2026-05-29	8.450	8.750	8.450	8.750	8.645	378,191
2026-05-28	8.500	8.550	8.450	8.550	8.447	169,043
2026-05-27	8.500	8.500	8.450	8.450	8.348	60,617
2026-05-26	8.400	8.550	8.400	8.500	8.398	111,574
2026-05-25	8.350	8.550	8.350	8.450	8.348	178,601
2026-05-22	8.400	8.450	8.400	8.400	8.299	71,721
2026-05-21	8.400	8.450	8.350	8.450	8.348	208,150
2026-05-20	8.450	8.450	8.350	8.400	8.299	371,912
2026-05-19	8.450	8.500	8.400	8.450	8.348	170,822
2026-05-18	8.450	8.500	8.400	8.400	8.299	154,400
2026-05-15	8.400	8.450	8.350	8.450	8.348	210,201
2026-05-14	8.400	8.450	8.350	8.400	8.299	35,719
2026-05-13	8.450	8.450	8.350	8.400	8.299	270,101
2026-05-12	8.500	8.500	8.400	8.450	8.348	159,528
2026-05-11	8.450	8.500	8.400	8.450	8.348	97,310
2026-05-08	8.450	8.500	8.400	8.450	8.348	137,654
2026-05-07	8.450	8.500	8.400	8.450	8.348	123,710
2026-05-06	8.500	8.500	8.350	8.450	8.348	164,173
2026-05-05	8.450	8.500	8.450	8.500	8.180	212,730
2026-04-30	8.400	8.500	8.400	8.500	8.180	124,290
2026-04-29	8.450	8.500	8.400	8.400	8.084	166,402
2026-04-28	8.400	8.450	8.400	8.450	8.132	95,775
2026-04-27	8.450	8.450	8.400	8.450	8.132	48,901
2026-04-24	8.450	8.450	8.350	8.450	8.132	75,844
2026-04-23	8.450	8.450	8.350	8.400	8.084	224,541
2026-04-22	8.450	8.500	8.400	8.450	8.132	250,420

← NewerPage 2 of 3 · 122 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.