Bangkok Aviation Fuel Services Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 28.250 | 29.000 | 28.250 | 28.500 | 25.962 | 1,158,700 |
| 2021-11-05 | 27.750 | 27.750 | 27.500 | 27.750 | 25.278 | 125,600 |
| 2021-11-04 | 27.250 | 27.750 | 27.000 | 27.750 | 25.278 | 843,100 |
| 2021-11-03 | 28.250 | 28.250 | 27.000 | 27.000 | 24.595 | 1,274,200 |
| 2021-11-02 | 28.000 | 28.250 | 27.750 | 28.000 | 25.506 | 597,300 |
| 2021-11-01 | 28.500 | 28.750 | 28.000 | 28.000 | 25.506 | 633,100 |
| 2021-10-29 | 28.750 | 28.750 | 28.000 | 28.500 | 25.962 | 622,600 |
| 2021-10-28 | 28.750 | 28.750 | 28.250 | 28.250 | 25.734 | 877,600 |
| 2021-10-27 | 28.750 | 29.000 | 28.500 | 28.750 | 26.189 | 501,000 |
| 2021-10-26 | 29.250 | 29.250 | 28.750 | 29.000 | 26.417 | 636,600 |
| 2021-10-25 | 29.000 | 29.250 | 28.750 | 29.000 | 26.417 | 507,100 |
| 2021-10-21 | 28.500 | 29.000 | 28.500 | 28.750 | 26.189 | 1,175,600 |
| 2021-10-20 | 29.250 | 29.250 | 28.500 | 28.750 | 26.189 | 554,800 |
| 2021-10-19 | 29.500 | 29.750 | 29.000 | 29.250 | 26.645 | 468,600 |
| 2021-10-18 | 29.500 | 29.750 | 29.250 | 29.500 | 26.873 | 802,700 |
| 2021-10-15 | 29.750 | 29.750 | 29.250 | 29.250 | 26.645 | 1,161,700 |
| 2021-10-14 | 29.750 | 29.750 | 29.000 | 29.750 | 27.100 | 2,758,600 |
← NewerPage 21 of 21 · 1,217 trading days
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.