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
2022-02-04	26.750	27.500	26.750	27.500	25.051	405,900
2022-02-03	27.250	27.250	26.750	27.250	24.823	229,400
2022-02-02	27.250	27.250	26.750	27.250	24.823	228,700
2022-02-01	27.500	27.500	26.750	27.250	24.823	324,800
2022-01-31	27.250	27.500	27.250	27.250	24.823	272,500
2022-01-28	26.500	27.250	26.500	27.000	24.595	811,000
2022-01-27	26.500	26.750	26.000	26.500	24.140	384,200
2022-01-26	27.000	27.000	26.250	26.500	24.140	338,100
2022-01-25	27.250	27.250	26.250	26.500	24.140	632,700
2022-01-24	26.750	27.000	26.250	27.000	24.595	1,123,200
2022-01-21	25.500	26.750	25.250	26.750	24.368	1,546,400
2022-01-20	25.250	25.500	25.250	25.500	23.229	211,200
2022-01-19	25.250	25.500	25.000	25.500	23.229	332,300
2022-01-18	25.500	25.500	25.250	25.250	23.001	175,300
2022-01-17	25.500	25.500	25.250	25.250	23.001	582,900
2022-01-14	25.500	25.500	25.250	25.250	23.001	117,000
2022-01-13	25.500	25.500	25.250	25.500	23.229	555,500
2022-01-12	25.750	26.000	25.250	25.500	23.229	692,100
2022-01-11	25.500	26.000	25.250	25.500	23.229	288,400
2022-01-10	26.000	26.000	25.250	25.500	23.229	483,000
2022-01-07	25.750	26.000	25.500	26.000	23.684	253,900
2022-01-06	26.000	26.000	25.500	25.750	23.457	413,000
2022-01-05	26.000	26.500	25.750	26.000	23.684	502,300
2022-01-04	25.250	26.000	25.250	25.500	23.229	852,200
2021-12-30	26.000	26.000	25.000	25.500	23.229	682,500
2021-12-29	26.000	26.250	25.750	25.750	23.457	282,700
2021-12-28	26.500	26.500	26.000	26.250	23.912	279,500
2021-12-27	25.500	26.250	25.500	26.250	23.912	854,900
2021-12-24	25.250	25.500	25.000	25.500	23.229	296,700
2021-12-23	25.000	25.500	25.000	25.250	23.001	633,900
2021-12-22	25.250	25.500	25.000	25.250	23.001	230,100
2021-12-21	25.000	25.500	25.000	25.250	23.001	517,100
2021-12-20	25.500	25.500	25.000	25.250	23.001	362,800
2021-12-17	25.750	26.000	25.250	25.500	23.229	339,600
2021-12-16	25.500	26.000	25.500	25.750	23.457	483,500
2021-12-15	26.000	26.000	25.250	25.500	23.229	548,900
2021-12-14	26.250	26.250	26.000	26.000	23.684	353,600
2021-12-13	26.250	26.500	26.000	26.250	23.912	437,300
2021-12-09	26.000	26.500	26.000	26.000	23.684	246,600
2021-12-08	26.000	26.500	26.000	26.000	23.684	485,100
2021-12-07	25.500	26.250	25.500	26.000	23.684	647,700
2021-12-03	25.500	25.750	25.250	25.250	23.001	262,200
2021-12-02	25.500	25.500	25.250	25.500	23.229	418,300
2021-12-01	25.000	25.750	25.000	25.750	23.457	793,800
2021-11-30	25.750	26.250	25.000	25.000	22.773	1,712,000
2021-11-29	26.250	26.250	25.500	25.750	23.457	1,030,200
2021-11-26	27.000	27.250	26.250	26.500	24.140	2,141,600
2021-11-25	27.500	27.750	27.250	27.500	25.051	389,300
2021-11-24	27.500	27.750	27.250	27.750	25.278	405,700
2021-11-23	27.750	27.750	27.000	27.250	24.823	902,200
2021-11-22	27.750	27.750	27.500	27.500	25.051	242,900
2021-11-19	28.000	28.000	27.750	27.750	25.278	384,600
2021-11-18	28.000	28.250	27.750	28.000	25.506	164,700
2021-11-17	28.250	28.250	28.000	28.000	25.506	289,300
2021-11-16	28.500	28.500	28.000	28.250	25.734	187,700
2021-11-15	28.500	28.500	28.000	28.500	25.962	275,300
2021-11-12	28.750	28.750	28.000	28.500	25.962	567,400
2021-11-11	29.250	29.250	28.500	28.750	26.189	513,700
2021-11-10	28.750	29.250	28.500	29.250	26.645	443,500
2021-11-09	28.500	29.000	28.500	29.000	26.417	521,700

← NewerPage 20 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.