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
2025-04-22	7.600	8.000	7.550	7.800	7.220	110,789
2025-04-21	7.900	7.900	7.500	7.600	7.035	233,271
2025-04-18	7.200	7.800	7.200	7.750	7.174	461,969
2025-04-17	7.050	7.300	7.050	7.200	6.665	583,573
2025-04-16	6.950	7.000	6.800	7.000	6.480	431,515
2025-04-11	6.950	7.000	6.900	7.000	6.480	438,673
2025-04-10	7.150	7.150	6.950	7.000	6.480	419,992
2025-04-09	7.000	7.050	6.850	6.900	6.387	215,810
2025-04-08	7.500	7.500	6.700	6.950	6.433	871,040
2025-04-04	7.950	7.950	7.700	7.700	7.128	319,462
2025-04-03	7.950	8.000	7.900	7.950	7.359	101,807
2025-04-02	7.900	8.000	7.900	7.900	7.313	181,923
2025-04-01	7.900	8.100	7.900	7.950	7.359	104,741
2025-03-31	8.150	8.150	7.700	7.900	7.313	438,288
2025-03-28	8.300	8.300	8.100	8.200	7.590	65,501
2025-03-27	8.300	8.350	8.150	8.200	7.590	127,173
2025-03-26	8.250	8.350	8.250	8.250	7.637	45,292
2025-03-25	8.450	8.450	8.200	8.250	7.637	231,034
2025-03-24	8.400	8.400	8.250	8.350	7.729	66,947
2025-03-21	8.500	8.650	8.250	8.400	7.776	180,002
2025-03-20	8.600	8.700	8.450	8.500	7.868	129,777
2025-03-19	8.300	8.650	8.300	8.550	7.914	268,533
2025-03-18	8.450	8.450	8.200	8.300	7.683	78,907
2025-03-17	8.100	8.450	8.100	8.300	7.683	237,688
2025-03-14	7.950	8.200	7.950	8.200	7.590	273,590
2025-03-13	8.100	8.150	8.000	8.000	7.405	140,824
2025-03-12	8.300	8.350	8.000	8.100	7.498	644,527
2025-03-11	8.050	8.350	8.050	8.350	7.729	267,503
2025-03-10	8.200	8.450	8.150	8.250	7.637	347,722
2025-03-07	8.450	8.450	8.050	8.200	7.590	855,341
2025-03-06	8.600	8.600	8.300	8.400	7.776	436,187
2025-03-05	8.600	8.700	8.500	8.550	7.914	471,862
2025-03-04	8.600	8.700	8.500	8.500	7.868	191,059
2025-03-03	8.850	8.850	8.600	8.600	7.961	201,211
2025-02-28	8.800	8.950	8.500	8.800	8.146	190,149
2025-02-27	8.800	9.000	8.750	8.800	8.146	110,912
2025-02-26	8.600	8.950	8.550	8.800	8.146	382,845
2025-02-25	8.850	8.850	8.550	8.650	8.007	296,972
2025-02-24	9.000	9.250	8.600	8.800	8.146	405,518
2025-02-21	9.150	9.200	9.000	9.000	8.331	477,229
2025-02-20	9.150	9.250	8.950	9.050	8.377	349,704
2025-02-19	9.150	9.350	9.000	9.250	8.562	233,402
2025-02-18	8.750	9.350	8.750	9.250	8.562	529,686
2025-02-17	8.350	8.750	8.200	8.750	8.100	301,019
2025-02-14	8.200	8.500	8.200	8.400	7.776	203,047
2025-02-13	8.250	8.400	8.200	8.200	7.590	437,823
2025-02-11	8.150	8.500	8.100	8.450	7.822	560,827
2025-02-10	8.200	8.200	7.950	8.150	7.544	401,945
2025-02-07	8.200	8.350	7.950	8.250	7.637	1,365,362
2025-02-06	8.850	8.950	8.400	8.400	7.776	814,202
2025-02-05	9.400	9.400	8.900	8.900	8.238	905,531
2025-02-04	9.700	9.750	9.400	9.400	8.701	243,371
2025-02-03	9.750	9.800	9.600	9.700	8.979	259,393
2025-01-31	10.100	10.100	9.800	9.800	9.072	295,250
2025-01-30	10.000	10.200	10.000	10.100	9.349	136,525
2025-01-29	10.100	10.200	10.000	10.000	9.257	102,337
2025-01-28	9.900	10.100	9.750	10.100	9.349	253,578
2025-01-27	9.650	9.900	9.600	9.900	9.164	286,083
2025-01-24	9.450	9.650	9.450	9.650	8.933	458,026
2025-01-23	9.550	9.600	9.450	9.450	8.748	322,830

← NewerPage 7 of 21 · 1,212 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.