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
2025-01-22	9.600	9.750	9.450	9.550	8.840	689,673
2025-01-21	9.500	9.650	9.400	9.600	8.886	978,917
2025-01-20	9.700	9.700	9.400	9.500	8.794	686,995
2025-01-17	9.700	9.850	9.600	9.800	9.072	797,009
2025-01-16	10.000	10.100	9.700	9.700	8.979	1,125,605
2025-01-15	10.000	10.100	9.900	10.000	9.257	886,386
2025-01-14	10.100	10.200	9.950	9.950	9.210	718,258
2025-01-13	10.300	10.400	9.950	10.100	9.349	830,967
2025-01-10	10.600	10.700	10.300	10.400	9.627	406,687
2025-01-09	11.100	11.200	10.600	10.600	9.812	940,951
2025-01-08	11.200	11.400	11.000	11.100	10.275	609,087
2025-01-07	11.400	11.600	11.200	11.500	10.645	488,613
2025-01-06	11.800	12.000	11.400	11.400	10.553	322,726
2025-01-03	11.900	11.900	11.700	11.900	11.015	166,048
2025-01-02	12.000	12.100	11.800	11.800	10.923	355,421
2024-12-30	12.200	12.300	11.800	11.900	11.015	437,638
2024-12-27	12.400	12.400	12.100	12.200	11.293	127,516
2024-12-26	12.400	12.700	12.100	12.200	11.293	267,923
2024-12-25	12.000	12.400	12.000	12.400	11.478	246,108
2024-12-24	11.800	12.000	11.700	12.000	11.108	208,510
2024-12-23	11.400	11.800	11.400	11.800	10.923	292,151
2024-12-20	11.800	11.900	11.400	11.400	10.553	944,529
2024-12-19	12.000	12.000	11.800	11.900	11.015	303,002
2024-12-18	12.000	12.300	11.800	12.000	11.108	302,424
2024-12-17	12.400	12.400	11.900	11.900	11.015	521,903
2024-12-16	12.400	12.500	12.200	12.200	11.293	342,370
2024-12-13	12.500	12.500	12.300	12.400	11.478	298,611
2024-12-12	12.700	12.800	12.500	12.500	11.571	535,403
2024-12-11	12.700	12.900	12.600	12.800	11.849	243,749
2024-12-09	12.900	12.900	12.600	12.700	11.756	321,450
2024-12-06	13.100	13.100	12.900	12.900	11.941	454,161
2024-12-04	12.900	13.500	12.800	13.200	12.219	1,387,663
2024-12-03	12.600	12.800	12.500	12.700	11.756	723,762
2024-12-02	12.700	12.900	12.500	12.700	11.756	331,111
2024-11-29	12.400	12.700	12.300	12.700	11.756	1,032,565
2024-11-28	12.600	12.600	12.300	12.400	11.478	812,933
2024-11-27	13.000	13.000	12.500	12.500	11.571	641,127
2024-11-26	13.200	13.300	12.800	12.800	11.849	530,642
2024-11-25	13.000	13.300	13.000	13.300	12.311	859,533
2024-11-22	13.400	13.400	13.000	13.100	12.126	866,112
2024-11-21	13.100	13.200	13.000	13.100	12.126	239,757
2024-11-20	13.000	13.200	12.900	13.100	12.126	303,817
2024-11-19	13.400	13.500	13.000	13.100	12.126	1,020,644
2024-11-18	13.500	13.700	13.200	13.300	12.311	786,887
2024-11-15	13.800	14.200	13.500	13.500	12.497	738,487
2024-11-14	13.400	13.700	13.400	13.600	12.589	224,367
2024-11-13	13.300	13.700	13.300	13.600	12.589	234,582
2024-11-12	13.500	13.600	13.100	13.300	12.311	646,508
2024-11-11	14.500	14.500	13.600	13.600	12.589	896,152
2024-11-08	14.200	14.600	14.200	14.600	13.515	254,352
2024-11-07	14.500	14.500	14.200	14.300	13.237	342,816
2024-11-06	14.800	14.800	14.500	14.500	13.422	346,590
2024-11-05	14.600	14.800	14.600	14.700	13.607	233,712
2024-11-04	14.800	14.800	14.600	14.600	13.515	139,847
2024-11-01	14.700	14.800	14.500	14.800	13.700	271,947
2024-10-31	14.500	14.900	14.400	14.700	13.607	391,713
2024-10-30	15.000	15.000	14.500	14.500	13.422	593,822
2024-10-29	14.700	15.100	14.700	15.000	13.885	756,430
2024-10-28	14.700	14.800	14.500	14.700	13.607	194,040
2024-10-25	14.400	14.700	14.400	14.700	13.607	393,626

← NewerPage 8 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.