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
2024-10-24	14.600	14.700	14.300	14.300	13.237	730,319
2024-10-22	15.000	15.000	14.600	14.600	13.515	674,306
2024-10-21	14.900	15.000	14.800	15.000	13.885	363,636
2024-10-18	15.000	15.200	14.900	15.100	13.978	630,294
2024-10-17	15.300	15.500	15.100	15.100	13.978	433,817
2024-10-16	14.800	15.500	14.700	15.400	14.255	862,445
2024-10-15	15.800	15.800	14.800	14.800	13.700	1,788,633
2024-10-11	16.000	16.000	15.700	15.800	14.626	534,248
2024-10-10	15.900	16.000	15.700	15.900	14.718	584,742
2024-10-09	16.000	16.100	15.900	15.900	14.718	584,771
2024-10-08	15.800	16.100	15.700	16.000	14.811	647,660
2024-10-07	16.100	16.200	15.600	15.800	14.626	1,127,864
2024-10-04	16.200	16.300	15.900	16.000	14.811	1,043,649
2024-10-03	16.900	17.100	16.000	16.100	14.903	2,683,130
2024-10-02	17.200	17.400	16.800	16.800	15.551	1,926,493
2024-10-01	16.300	17.600	16.300	17.300	16.014	4,089,880
2024-09-30	16.100	16.300	15.900	16.300	15.088	921,833
2024-09-27	16.000	16.500	15.900	16.200	14.996	898,915
2024-09-26	16.300	16.500	15.900	15.900	14.718	1,057,737
2024-09-25	16.200	16.500	16.100	16.200	14.996	1,303,696
2024-09-24	16.100	16.100	15.600	16.000	14.811	1,090,101
2024-09-23	16.000	16.200	15.800	15.900	14.718	774,937
2024-09-20	16.300	16.300	15.800	15.800	14.626	1,467,192
2024-09-19	16.300	16.400	16.100	16.200	14.996	1,091,247
2024-09-18	16.400	16.600	16.200	16.300	15.088	666,802
2024-09-17	16.500	16.500	16.000	16.200	14.996	1,069,119
2024-09-16	16.000	16.400	15.900	16.300	15.088	791,113
2024-09-13	16.000	16.200	15.800	15.900	14.718	809,064
2024-09-12	15.900	16.100	15.800	15.800	14.626	594,926
2024-09-11	16.100	16.200	15.600	15.800	14.626	1,066,871
2024-09-10	16.500	16.600	16.000	16.100	14.903	1,569,331
2024-09-09	16.200	16.800	15.900	16.500	15.273	2,305,861
2024-09-06	15.400	16.500	15.400	16.300	15.088	2,444,296
2024-09-05	14.800	15.600	14.700	15.300	14.163	1,912,178
2024-09-04	14.400	14.700	14.400	14.500	13.422	537,849
2024-09-03	13.900	14.600	13.900	14.500	13.422	1,067,140
2024-09-02	13.800	14.200	13.700	13.800	12.774	1,004,905
2024-08-30	14.400	14.600	13.800	13.800	12.774	5,455,779
2024-08-29	14.500	14.500	14.100	14.200	13.144	806,668
2024-08-28	14.900	14.900	14.300	14.500	13.422	1,684,656
2024-08-27	15.300	15.500	14.800	14.900	13.792	2,321,503
2024-08-26	14.400	15.300	14.300	15.100	13.978	1,652,596
2024-08-23	14.400	14.600	14.200	14.500	13.422	1,173,931
2024-08-22	14.000	14.600	13.900	14.400	13.330	1,820,705
2024-08-21	13.800	14.000	13.800	14.000	12.959	609,840
2024-08-20	13.900	14.200	13.400	13.800	12.774	1,398,986
2024-08-19	13.700	14.000	13.300	13.900	12.774	1,436,933
2024-08-16	12.700	13.700	12.600	13.600	12.499	2,632,543
2024-08-15	12.500	12.500	12.200	12.500	11.488	496,463
2024-08-14	12.200	12.700	12.200	12.300	11.304	1,416,968
2024-08-13	12.500	12.500	12.000	12.200	11.212	1,146,316
2024-08-09	12.500	13.200	12.300	12.500	11.488	3,277,427
2024-08-08	12.300	12.900	12.200	12.500	11.488	1,884,199
2024-08-07	12.100	12.300	11.900	11.900	10.936	659,740
2024-08-06	12.100	12.200	11.800	12.100	11.120	361,181
2024-08-05	12.300	12.500	12.000	12.000	11.028	936,893
2024-08-02	12.900	13.100	12.500	12.500	11.488	921,039
2024-08-01	13.300	13.700	12.800	12.900	11.855	1,581,491
2024-07-31	13.700	13.800	13.200	13.300	12.223	1,538,201
2024-07-30	13.700	13.900	13.500	13.600	12.499	641,299

← NewerPage 9 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.