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
2026-04-21	8.450	8.500	8.400	8.450	8.132	79,058
2026-04-20	8.500	8.500	8.350	8.450	8.132	107,705
2026-04-17	8.550	8.550	8.400	8.400	8.084	61,114
2026-04-16	8.300	8.550	8.300	8.400	8.084	152,512
2026-04-10	8.400	8.450	8.300	8.350	8.036	237,302
2026-04-09	8.450	8.450	8.400	8.400	8.084	63,600
2026-04-08	8.350	8.450	8.350	8.400	8.084	117,570
2026-04-07	8.350	8.400	8.250	8.300	7.988	130,060
2026-04-03	8.500	8.500	8.400	8.400	8.084	88,132
2026-04-02	8.500	8.500	8.450	8.500	8.180	38,701
2026-04-01	8.350	8.550	8.350	8.450	8.132	188,060
2026-03-31	8.300	8.350	8.100	8.350	8.036	144,620
2026-03-30	8.250	8.300	8.100	8.300	7.988	123,631
2026-03-27	8.300	8.400	8.200	8.300	7.988	100,343
2026-03-26	8.400	8.400	8.300	8.300	7.988	149,242
2026-03-25	8.200	8.400	8.200	8.400	8.084	192,710
2026-03-24	8.200	8.250	8.100	8.150	7.844	153,744
2026-03-23	8.200	8.250	8.050	8.250	7.940	194,019
2026-03-20	8.250	8.350	8.150	8.250	7.940	80,111
2026-03-19	8.350	8.350	8.100	8.100	7.795	303,167
2026-03-18	8.450	8.550	8.350	8.350	8.036	93,173
2026-03-17	8.250	8.400	8.250	8.350	8.036	78,449
2026-03-16	8.350	8.350	8.250	8.250	7.940	73,609
2026-03-13	8.350	8.400	8.300	8.350	8.036	70,000
2026-03-12	8.250	8.450	8.250	8.400	8.084	73,119
2026-03-11	8.300	8.350	8.150	8.250	7.940	141,603
2026-03-10	8.150	8.300	8.050	8.200	7.892	612,301
2026-03-09	8.050	8.100	7.900	8.100	7.795	474,606
2026-03-06	8.500	8.500	8.200	8.200	7.892	766,038
2026-03-05	8.650	8.750	8.000	8.650	8.325	1,029,112
2026-03-04	8.850	8.900	8.500	8.650	8.325	708,761
2026-03-02	9.250	9.400	9.000	9.150	8.806	729,917
2026-02-27	9.650	9.800	9.500	9.650	9.287	350,500
2026-02-26	9.900	9.900	9.750	9.800	9.431	266,882
2026-02-25	9.650	9.950	9.650	9.800	9.431	357,639
2026-02-24	9.700	9.800	9.550	9.800	9.431	194,020
2026-02-23	9.950	10.000	9.700	9.800	9.431	423,126
2026-02-20	10.200	10.200	9.850	9.950	9.576	506,478
2026-02-19	10.000	10.200	9.950	10.200	9.816	624,950
2026-02-18	9.600	10.000	9.600	10.000	9.624	554,183
2026-02-17	9.500	9.650	9.350	9.600	9.239	422,486
2026-02-16	9.350	9.500	9.300	9.450	9.095	202,151
2026-02-13	9.300	9.400	9.100	9.200	8.854	447,828
2026-02-12	9.200	9.400	9.200	9.300	8.950	295,335
2026-02-11	9.050	9.250	9.000	9.150	8.806	414,089
2026-02-10	8.950	9.000	8.850	9.000	8.662	321,359
2026-02-09	8.800	8.900	8.750	8.900	8.565	545,133
2026-02-06	8.700	8.800	8.700	8.750	8.421	111,192
2026-02-05	8.700	8.700	8.650	8.700	8.373	194,729
2026-02-04	8.700	8.750	8.650	8.700	8.373	103,606
2026-02-03	8.700	8.700	8.650	8.700	8.373	226,161
2026-02-02	8.650	8.700	8.650	8.650	8.325	71,121
2026-01-30	8.650	8.700	8.600	8.650	8.325	93,144
2026-01-29	8.700	8.700	8.650	8.650	8.325	181,260
2026-01-28	8.750	8.750	8.600	8.700	8.373	81,272
2026-01-27	8.750	8.750	8.700	8.700	8.373	45,815
2026-01-26	8.750	8.800	8.700	8.700	8.373	97,540
2026-01-23	8.700	8.750	8.700	8.700	8.373	90,699
2026-01-22	8.900	8.900	8.700	8.750	8.421	198,607
2026-01-21	8.700	8.850	8.700	8.850	8.517	324,685

← NewerPage 3 of 5 · 241 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.