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
2025-10-21	10.300	10.300	9.950	9.950	9.576	58,295
2025-10-20	9.950	9.950	9.850	9.950	9.576	39,718
2025-10-17	10.000	10.000	9.900	9.900	9.528	172,399
2025-10-16	9.950	10.100	9.950	10.000	9.624	112,851
2025-10-15	10.200	10.200	9.800	9.950	9.576	141,711
2025-10-14	10.200	10.500	10.000	10.100	9.720	379,831
2025-10-10	10.400	10.400	10.100	10.300	9.913	205,301
2025-10-09	10.000	10.600	10.000	10.500	10.105	169,528
2025-10-08	10.100	10.200	10.000	10.000	9.624	73,200
2025-10-07	10.100	10.200	10.100	10.100	9.720	145,551
2025-10-06	10.400	10.400	10.100	10.100	9.720	104,665
2025-10-03	10.400	10.400	10.000	10.300	9.913	125,961
2025-10-02	9.850	10.300	9.850	10.200	9.816	174,824
2025-10-01	10.200	10.300	9.950	9.950	9.576	140,304
2025-09-30	10.300	10.500	10.100	10.200	9.816	191,804
2025-09-29	10.200	10.400	10.200	10.400	10.009	196,912
2025-09-26	9.800	10.100	9.800	10.100	9.720	195,913
2025-09-25	9.800	9.950	9.650	9.900	9.528	94,757
2025-09-24	9.850	9.950	9.750	9.900	9.528	94,735
2025-09-23	10.000	10.100	9.600	9.800	9.431	542,625
2025-09-22	10.300	10.300	10.000	10.200	9.816	164,075
2025-09-19	10.500	10.500	10.200	10.400	10.009	200,875
2025-09-18	10.800	10.800	10.300	10.600	10.201	321,987
2025-09-17	10.300	10.900	10.300	10.600	10.201	578,948
2025-09-16	9.500	10.300	9.450	10.000	9.624	863,293
2025-09-15	9.750	9.750	9.300	9.400	9.047	640,303
2025-09-12	10.000	10.100	9.650	9.800	9.431	401,425
2025-09-11	9.400	9.950	9.400	9.800	9.431	416,734
2025-09-10	9.250	9.450	9.250	9.450	9.095	135,206
2025-09-09	9.250	9.350	9.200	9.250	8.902	153,920
2025-09-08	9.250	9.350	9.200	9.250	8.902	196,315
2025-09-05	9.100	9.250	9.050	9.200	8.854	514,873
2025-09-04	8.900	9.200	8.900	8.950	8.613	508,931
2025-09-03	8.750	8.900	8.700	8.850	8.517	226,016
2025-09-02	8.500	8.650	8.450	8.650	8.325	56,050
2025-09-01	8.400	8.500	8.400	8.500	8.180	67,860
2025-08-29	8.500	8.500	8.350	8.450	8.132	76,208
2025-08-28	8.350	8.600	8.350	8.500	8.180	112,618
2025-08-27	8.550	8.600	8.400	8.450	8.026	280,248
2025-08-26	8.600	8.600	8.550	8.550	8.121	159,161
2025-08-25	8.850	8.850	8.550	8.650	8.216	321,502
2025-08-22	8.600	8.650	8.550	8.600	8.169	153,397
2025-08-21	8.650	8.700	8.500	8.600	8.169	92,171
2025-08-20	8.500	8.650	8.450	8.600	8.169	98,707
2025-08-19	8.650	8.700	8.500	8.550	8.121	118,364
2025-08-18	8.650	8.850	8.650	8.650	8.216	301,976
2025-08-15	9.350	9.350	8.400	8.700	8.264	906,985
2025-08-14	9.350	9.450	9.250	9.250	8.786	480,222
2025-08-13	9.600	9.650	9.350	9.450	8.976	178,683
2025-08-08	9.350	9.500	9.350	9.450	8.976	81,328
2025-08-07	9.550	9.600	9.300	9.500	9.024	469,682
2025-08-06	9.200	9.500	9.150	9.500	9.024	678,933
2025-08-05	8.700	9.250	8.700	9.100	8.644	472,924
2025-08-04	8.750	8.800	8.600	8.650	8.216	114,016
2025-08-01	8.950	8.950	8.650	8.750	8.311	285,990
2025-07-31	8.750	8.900	8.650	8.850	8.406	193,155
2025-07-30	8.650	8.750	8.550	8.750	8.311	261,058
2025-07-29	8.400	8.600	8.150	8.550	8.121	287,336
2025-07-25	8.200	8.300	8.150	8.250	7.836	35,830
2025-07-24	8.200	8.250	8.050	8.150	7.741	188,725

← NewerPage 5 of 21 · 1,216 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.