Bangkok Aviation Fuel Services Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8.000 | 8.250 | 8.000 | 8.200 | 7.789 | 140,647 |
| 2025-07-22 | 8.150 | 8.200 | 7.950 | 8.000 | 7.599 | 414,216 |
| 2025-07-21 | 8.350 | 8.350 | 8.100 | 8.200 | 7.789 | 176,225 |
| 2025-07-18 | 8.300 | 8.300 | 8.000 | 8.300 | 7.884 | 429,215 |
| 2025-07-17 | 8.050 | 8.200 | 8.050 | 8.050 | 7.646 | 795,214 |
| 2025-07-16 | 8.150 | 8.150 | 8.000 | 8.050 | 7.646 | 273,244 |
| 2025-07-15 | 8.000 | 8.150 | 7.950 | 8.100 | 7.694 | 226,713 |
| 2025-07-14 | 7.450 | 8.000 | 7.450 | 8.000 | 7.599 | 257,289 |
| 2025-07-11 | 7.550 | 7.700 | 7.450 | 7.500 | 7.124 | 549,933 |
| 2025-07-09 | 7.550 | 7.650 | 7.450 | 7.450 | 7.077 | 82,683 |
| 2025-07-08 | 7.450 | 7.600 | 7.250 | 7.550 | 7.172 | 90,666 |
| 2025-07-07 | 7.500 | 7.500 | 7.350 | 7.450 | 7.077 | 236,915 |
| 2025-07-04 | 7.300 | 7.550 | 7.250 | 7.450 | 7.077 | 250,281 |
| 2025-07-03 | 7.250 | 7.300 | 7.250 | 7.300 | 6.934 | 308,762 |
| 2025-07-02 | 7.200 | 7.350 | 7.150 | 7.300 | 6.934 | 165,346 |
| 2025-07-01 | 7.100 | 7.300 | 7.100 | 7.200 | 6.839 | 193,225 |
| 2025-06-30 | 7.150 | 7.150 | 7.000 | 7.100 | 6.744 | 564,812 |
| 2025-06-27 | 7.250 | 7.250 | 7.100 | 7.150 | 6.792 | 193,109 |
| 2025-06-26 | 7.300 | 7.500 | 7.100 | 7.200 | 6.839 | 636,346 |
| 2025-06-25 | 7.100 | 7.400 | 7.050 | 7.400 | 7.029 | 816,003 |
| 2025-06-24 | 6.800 | 7.200 | 6.800 | 7.200 | 6.839 | 1,030,187 |
| 2025-06-23 | 6.900 | 7.050 | 6.850 | 6.950 | 6.602 | 298,113 |
| 2025-06-20 | 7.250 | 7.250 | 7.000 | 7.100 | 6.744 | 471,663 |
| 2025-06-19 | 7.250 | 7.350 | 7.200 | 7.200 | 6.839 | 516,724 |
| 2025-06-18 | 7.700 | 7.750 | 7.350 | 7.400 | 7.029 | 285,792 |
| 2025-06-17 | 7.900 | 7.900 | 7.600 | 7.650 | 7.267 | 243,747 |
| 2025-06-16 | 8.000 | 8.000 | 7.550 | 7.900 | 7.504 | 796,247 |
| 2025-06-13 | 8.150 | 8.200 | 8.000 | 8.000 | 7.599 | 477,043 |
| 2025-06-12 | 8.400 | 8.400 | 8.200 | 8.200 | 7.789 | 205,385 |
| 2025-06-11 | 8.500 | 8.500 | 8.350 | 8.350 | 7.931 | 152,964 |
| 2025-06-10 | 8.600 | 8.700 | 8.450 | 8.500 | 8.074 | 205,555 |
| 2025-06-09 | 8.500 | 8.600 | 8.450 | 8.600 | 8.169 | 146,751 |
| 2025-06-06 | 8.500 | 8.500 | 8.350 | 8.500 | 8.074 | 145,252 |
| 2025-06-05 | 8.300 | 8.450 | 8.250 | 8.450 | 8.026 | 198,462 |
| 2025-06-04 | 8.200 | 8.300 | 8.150 | 8.300 | 7.884 | 173,754 |
| 2025-05-30 | 8.150 | 8.350 | 8.150 | 8.300 | 7.884 | 268,152 |
| 2025-05-29 | 8.100 | 8.250 | 8.100 | 8.150 | 7.741 | 116,715 |
| 2025-05-28 | 8.100 | 8.150 | 8.100 | 8.100 | 7.694 | 118,054 |
| 2025-05-27 | 8.150 | 8.200 | 8.000 | 8.150 | 7.741 | 260,237 |
| 2025-05-26 | 8.250 | 8.300 | 8.050 | 8.150 | 7.741 | 209,681 |
| 2025-05-23 | 7.900 | 8.200 | 7.900 | 8.200 | 7.789 | 221,653 |
| 2025-05-22 | 8.200 | 8.300 | 7.900 | 8.000 | 7.599 | 399,309 |
| 2025-05-21 | 8.350 | 8.500 | 8.200 | 8.200 | 7.789 | 414,657 |
| 2025-05-20 | 7.900 | 8.350 | 7.900 | 8.250 | 7.836 | 417,343 |
| 2025-05-19 | 7.950 | 8.000 | 7.900 | 7.900 | 7.504 | 178,578 |
| 2025-05-16 | 7.800 | 8.000 | 7.700 | 7.850 | 7.456 | 1,088,271 |
| 2025-05-15 | 7.600 | 7.600 | 7.500 | 7.600 | 7.219 | 138,644 |
| 2025-05-14 | 7.700 | 7.750 | 7.600 | 7.600 | 7.219 | 189,856 |
| 2025-05-13 | 7.800 | 7.800 | 7.700 | 7.750 | 7.361 | 209,540 |
| 2025-05-09 | 7.700 | 7.750 | 7.650 | 7.750 | 7.361 | 276,084 |
| 2025-05-08 | 7.700 | 7.850 | 7.650 | 7.750 | 7.361 | 186,773 |
| 2025-05-07 | 7.700 | 7.850 | 7.650 | 7.850 | 7.267 | 487,791 |
| 2025-05-06 | 7.650 | 7.700 | 7.550 | 7.600 | 7.035 | 163,707 |
| 2025-05-02 | 7.800 | 7.800 | 7.700 | 7.700 | 7.128 | 269,369 |
| 2025-04-30 | 7.750 | 7.750 | 7.600 | 7.750 | 7.174 | 191,775 |
| 2025-04-29 | 7.750 | 7.750 | 7.600 | 7.750 | 7.174 | 130,066 |
| 2025-04-28 | 7.800 | 7.800 | 7.700 | 7.800 | 7.220 | 49,410 |
| 2025-04-25 | 7.800 | 7.800 | 7.750 | 7.800 | 7.220 | 267,110 |
| 2025-04-24 | 7.750 | 7.850 | 7.650 | 7.850 | 7.267 | 35,768 |
| 2025-04-23 | 7.950 | 7.950 | 7.750 | 7.800 | 7.220 | 296,005 |
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.