Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Thailand - Delayed Quote THB

Bangkok Aviation Fuel Services Public Company Limited (BAFS.BK)

Compare
8.60
-0.40
(-4.44%)
As of 12:25:06 PM GMT+7. Market Open.
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20259.009.058.608.608.60232,790
Feb 21, 20259.159.209.009.009.00465,600
Feb 20, 20259.159.258.959.059.05345,700
Feb 19, 20259.159.309.009.259.25227,400
Feb 18, 20258.759.358.759.259.25524,900
Feb 17, 20258.358.758.208.758.75253,300
Feb 14, 20258.208.508.208.408.40202,900
Feb 13, 20258.258.408.208.208.20437,600
Feb 11, 20258.158.508.108.458.45560,600
Feb 10, 20258.208.207.958.158.15401,800
Feb 7, 20258.208.357.958.258.251,363,700
Feb 6, 20258.858.958.408.408.40813,800
Feb 5, 20259.409.408.908.908.90902,800
Feb 4, 20259.709.759.409.409.40243,000
Feb 3, 20259.759.809.609.709.70247,200
Jan 31, 202510.1010.109.809.809.80295,100
Jan 30, 202510.0010.2010.0010.1010.10136,500
Jan 29, 202510.1010.2010.0010.0010.00102,200
Jan 28, 20259.9010.109.7510.1010.10253,500
Jan 27, 20259.659.909.609.909.90285,900
Jan 24, 20259.459.659.459.659.65457,900
Jan 23, 20259.559.609.459.459.45322,600
Jan 22, 20259.609.759.459.559.55689,200
Jan 21, 20259.509.659.409.609.60978,400
Jan 20, 20259.709.709.409.509.50686,200
Jan 17, 20259.709.859.609.809.80796,700
Jan 16, 202510.0010.109.709.709.701,125,300
Jan 15, 202510.0010.109.9010.0010.00886,300
Jan 14, 202510.1010.209.959.959.95697,800
Jan 13, 202510.3010.409.9510.1010.10830,700
Jan 10, 202510.6010.7010.3010.4010.40406,500
Jan 9, 202511.1011.2010.6010.6010.60940,800
Jan 8, 202511.2011.4011.0011.1011.10608,600
Jan 7, 202511.4011.6011.2011.5011.50488,500
Jan 6, 202511.8012.0011.4011.4011.40322,600
Jan 3, 202511.9011.9011.7011.9011.90165,900
Jan 2, 202512.0012.1011.8011.8011.80355,200
Dec 30, 202412.2012.3011.8011.9011.90437,500
Dec 27, 202412.4012.4012.1012.2012.20127,500
Dec 26, 202412.4012.7012.1012.2012.20267,800
Dec 25, 202412.0012.4012.0012.4012.40245,900
Dec 24, 202411.8012.0011.7012.0012.00208,400
Dec 23, 202411.4011.8011.4011.8011.80291,900
Dec 20, 202411.8011.9011.4011.4011.40944,200
Dec 19, 202412.0012.0011.8011.9011.90302,800
Dec 18, 202412.0012.3011.8012.0012.00302,400
Dec 17, 202412.4012.4011.9011.9011.90521,700
Dec 16, 202412.4012.5012.2012.2012.20342,000
Dec 13, 202412.5012.5012.3012.4012.40298,500
Dec 12, 202412.7012.8012.5012.5012.50535,400
Dec 11, 202412.7012.9012.6012.8012.80243,700
Dec 9, 202412.9012.9012.6012.7012.70321,400
Dec 6, 202413.1013.1012.9012.9012.90454,100
Dec 4, 202412.9013.5012.8013.2013.201,387,400
Dec 3, 202412.6012.8012.5012.7012.70701,900
Dec 2, 202412.7012.9012.5012.7012.70331,000
Nov 29, 202412.4012.7012.3012.7012.701,032,500
Nov 28, 202412.6012.6012.3012.4012.40812,600
Nov 27, 202413.0013.0012.5012.5012.50582,300
Nov 26, 202413.2013.3012.8012.8012.80530,500
Nov 25, 202413.0013.3013.0013.3013.30859,400
Nov 22, 202413.4013.4013.0013.1013.10861,700
Nov 21, 202413.1013.2013.0013.1013.10221,500
Nov 20, 202413.0013.2012.9013.1013.10303,800
Nov 19, 202413.4013.5013.0013.1013.101,020,100
Nov 18, 202413.5013.7013.2013.3013.30761,700
Nov 15, 202413.8014.2013.5013.5013.50706,200
Nov 14, 202413.4013.7013.4013.6013.60214,500
Nov 13, 202413.3013.7013.3013.6013.60228,000
Nov 12, 202413.5013.6013.1013.3013.30644,100
Nov 11, 202414.5014.5013.6013.6013.60891,700
Nov 8, 202414.2014.6014.2014.6014.60248,700
Nov 7, 202414.5014.5014.2014.3014.30342,700
Nov 6, 202414.8014.8014.5014.5014.50346,500
Nov 5, 202414.6014.8014.6014.7014.70233,700
Nov 4, 202414.8014.8014.6014.6014.60139,800
Nov 1, 202414.7014.8014.5014.8014.80271,800
Oct 31, 202414.5014.9014.4014.7014.70391,600
Oct 30, 202415.0015.0014.5014.5014.50593,600
Oct 29, 202414.7014.7014.7014.7014.70-
Oct 28, 202414.7014.8014.5014.7014.70193,900
Oct 25, 202414.3014.3014.3014.3014.30-
Oct 24, 202414.6014.7014.3014.3014.30720,900
Oct 22, 202415.0015.0015.0015.0015.00-
Oct 21, 202414.9015.0014.8015.0015.00363,500
Oct 18, 202415.0015.2014.9015.1015.10629,700
Oct 17, 202415.3015.5015.1015.1015.10433,700
Oct 16, 202414.8014.8014.8014.8014.80-
Oct 15, 202415.8015.8014.8014.8014.801,729,700
Oct 11, 202415.9015.9015.9015.9015.90-
Oct 10, 202415.9016.0015.7015.9015.90584,500
Oct 9, 202416.0016.1015.9015.9015.90584,700
Oct 8, 202415.8016.1015.7016.0016.00645,200
Oct 7, 202416.1016.2015.6015.8015.801,118,600
Oct 4, 202416.1016.1016.1016.1016.10-
Oct 3, 202416.9017.1016.0016.1016.102,671,500
Oct 2, 202417.2017.4016.8016.8016.801,899,800
Oct 1, 202416.3016.3016.3016.3016.30-
Sep 30, 202416.1016.3015.9016.3016.30921,500
Sep 27, 202415.9015.9015.9015.9015.90-
Sep 26, 202416.3016.5015.9015.9015.901,048,900
Sep 25, 202416.2016.5016.1016.2016.201,274,300
Sep 24, 202416.1016.1015.6016.0016.001,089,700
Sep 23, 202416.0016.2015.8015.9015.90763,700
Sep 20, 202415.9015.9015.9015.9015.90-
Sep 19, 202415.9015.9015.9015.9015.90-
Sep 18, 202415.9015.9015.9015.9015.90-
Sep 17, 202415.9015.9015.9015.9015.90-
Sep 16, 202415.9015.9015.9015.9015.90-
Sep 13, 202416.0016.2015.8015.9015.90802,400
Sep 12, 202415.9016.1015.8015.8015.80591,100
Sep 11, 202416.1016.2015.6015.8015.801,064,200
Sep 10, 202416.5016.6016.0016.1016.101,565,300
Sep 9, 202416.3016.3016.3016.3016.30-
Sep 6, 202415.4016.5015.4016.3016.302,319,500
Sep 5, 202414.8015.6014.7015.3015.301,897,000
Sep 4, 202413.8013.8013.8013.8013.80-
Sep 3, 202413.8013.8013.8013.8013.80-
Sep 2, 202413.8013.8013.8013.8013.80-
Aug 30, 202414.4014.6013.8013.8013.805,455,500
Aug 29, 202414.5014.5014.1014.2014.20806,400
Aug 28, 202414.9014.9014.9014.9014.90-
Aug 27, 202415.3015.5014.8014.9014.902,246,000
Aug 26, 202414.4015.3014.3015.1015.101,616,900
Aug 23, 202414.4014.6014.2014.5014.501,173,800
Aug 22, 202414.0014.0014.0014.0014.00-
Aug 21, 202413.8014.0013.8014.0014.00609,800
Aug 20, 2024 0.10 Dividend
Aug 20, 202413.9014.2013.4013.8013.801,398,500
Aug 19, 202413.6013.6013.6013.6013.50-
Aug 16, 202412.7013.7012.6013.6013.502,631,700
Aug 15, 202412.3012.3012.3012.3012.21-
Aug 14, 202412.2012.7012.2012.3012.211,416,600
Aug 13, 202412.5012.5012.0012.2012.111,146,200
Aug 9, 202412.5013.2012.3012.5012.413,277,000
Aug 8, 202411.9011.9011.9011.9011.81-
Aug 7, 202412.1012.3011.9011.9011.81657,500
Aug 6, 202412.1012.2011.8012.1012.01360,800
Aug 5, 202412.3012.5012.0012.0011.91936,500
Aug 2, 202412.9012.9012.9012.9012.81-
Aug 1, 202413.3013.7012.8012.9012.811,580,400
Jul 31, 202413.7013.8013.2013.3013.201,537,400
Jul 30, 202413.7013.7013.7013.7013.60-
Jul 26, 202413.4013.7013.1013.7013.60591,100
Jul 25, 202413.6013.8013.4013.4013.30479,400
Jul 24, 202413.5014.0013.4013.7013.601,300,400
Jul 23, 202413.8013.9013.3013.6013.501,329,300
Jul 19, 202414.3014.3013.7013.8013.701,239,100
Jul 18, 202414.5014.6014.2014.3014.19745,300
Jul 17, 202414.2014.2014.2014.2014.10-
Jul 16, 202414.6014.7014.1014.2014.101,829,500
Jul 15, 202415.8015.8015.8015.8015.68-
Jul 12, 202415.8015.8015.8015.8015.68-
Jul 11, 202415.8015.8015.8015.8015.68-
Jul 10, 202415.5015.8015.4015.8015.68833,600
Jul 9, 202416.0016.0016.0016.0015.88-
Jul 8, 202415.8016.5015.8016.0015.882,528,800
Jul 5, 202416.4016.4015.8015.9015.781,875,300
Jul 4, 202416.7016.9016.3016.4016.281,167,200
Jul 3, 202417.2017.3016.3016.7016.581,003,500
Jul 2, 202417.9017.9017.9017.9017.77-
Jul 1, 202417.9017.9017.9017.9017.77-
Jun 28, 202418.4018.5017.8017.9017.77466,500
Jun 27, 202418.8018.8018.1018.3018.17763,500
Jun 26, 202419.1019.1019.1019.1018.96-
Jun 25, 202419.1019.1019.1019.1018.96-
Jun 24, 202419.1019.1019.1019.1018.96-
Jun 21, 202418.7019.1018.6019.1018.96157,000
Jun 20, 202419.1019.1018.7018.7018.56117,000
Jun 19, 202419.3019.3019.3019.3019.16-
Jun 18, 202419.3019.3019.3019.3019.16-
Jun 17, 202419.3019.3019.3019.3019.16-
Jun 14, 202420.1020.1019.2019.3019.16473,200
Jun 13, 202420.0020.1019.9019.9019.7548,000
Jun 12, 202420.2020.2019.8020.1019.95123,300
Jun 11, 202420.2020.2020.2020.2020.05-
Jun 10, 202420.3020.3019.8020.2020.05222,700
Jun 7, 202420.3020.3020.3020.3020.15-
Jun 6, 202420.5020.7020.3020.3020.15174,200
Jun 5, 202420.3020.7020.2020.7020.55355,400
Jun 4, 202421.2021.3020.3020.3020.15658,300
May 31, 202421.6021.6021.6021.6021.44-
May 30, 202421.6021.6021.6021.6021.44-
May 29, 202421.4021.6021.3021.6021.44800,800
May 28, 202421.5021.5021.3021.5021.34725,200
May 27, 202421.8021.8021.8021.8021.64-
May 24, 202421.8021.8021.8021.8021.64-
May 23, 202422.2022.2021.6021.8021.64390,600
May 21, 202422.5022.5022.0022.2022.04677,300
May 20, 202422.4022.4022.4022.4022.24-
May 17, 202422.6022.6022.4022.4022.24170,100
May 16, 202422.4022.4022.4022.4022.24-
May 15, 202422.6022.7022.4022.4022.24324,000
May 14, 202423.1023.1022.6022.7022.53535,700
May 13, 202423.0023.2022.9023.0022.83123,900
May 10, 202423.2023.2022.7023.1022.93299,300
May 9, 202422.7023.2022.6023.1022.931,265,400
May 8, 2024 0.14 Dividend
May 8, 202422.4022.5022.3022.4022.24164,600
May 7, 202422.5022.5022.5022.5022.20-
May 3, 202422.6022.7022.3022.5022.20407,700
May 2, 202422.8022.9022.5022.7022.39307,800
Apr 30, 202422.6022.6022.6022.6022.29-
Apr 29, 202422.9023.0022.5022.6022.29257,100
Apr 26, 202422.7023.0022.6022.9022.5990,300
Apr 25, 202423.0023.0022.6022.7022.39153,100
Apr 24, 202422.9022.9022.9022.9022.59-
Apr 23, 202422.6023.0022.5022.9022.5998,900
Apr 22, 202422.8022.8022.4022.6022.29281,700
Apr 19, 202423.5023.5023.5023.5023.18-
Apr 18, 202423.5023.5023.5023.5023.18-
Apr 17, 202423.5023.5023.5023.5023.18-
Apr 11, 202423.5023.6023.3023.5023.18156,300
Apr 10, 202423.5023.7023.5023.5023.18140,200
Apr 9, 202422.8022.8022.8022.8022.49-
Apr 5, 202423.1023.1022.8022.8022.49235,200
Apr 4, 202423.5023.5023.5023.5023.18-
Apr 3, 202423.4023.7023.2023.5023.18222,000
Apr 2, 202423.3023.4023.2023.4023.0838,900
Apr 1, 202423.4023.5023.2023.5023.1821,800
Mar 29, 202423.4023.5023.1023.5023.1873,400
Mar 28, 202423.3023.3023.3023.3022.98-
Mar 27, 202423.6023.6023.3023.3022.9848,000
Mar 26, 202423.2023.2023.2023.2022.89-
Mar 25, 202423.4023.4023.1023.2022.89261,300
Mar 22, 202423.7023.7023.7023.7023.38-
Mar 21, 202423.5023.8023.5023.7023.3894,900
Mar 20, 202423.9023.9023.9023.9023.58-
Mar 19, 202423.8024.1023.8023.9023.58114,600
Mar 18, 202423.9024.1023.8023.8023.4894,300
Mar 15, 202424.2024.2024.2024.2023.87-
Mar 14, 202424.1024.2024.0024.2023.87355,700
Mar 13, 202424.1024.3024.0024.0023.68179,600
Mar 12, 202424.1024.1024.1024.1023.77-
Mar 11, 202423.5024.5023.5024.1023.77883,000
Mar 8, 202422.6023.4022.6023.3022.98570,000
Mar 7, 202422.4022.6022.4022.5022.2095,900
Mar 6, 202422.8022.9022.4022.4022.10747,200
Mar 5, 202422.9023.0022.7023.0022.69279,400
Mar 4, 202423.2023.3023.0023.1022.79202,700
Mar 1, 202423.4023.4023.0023.2022.89279,000
Feb 29, 202423.6023.6023.3023.3022.98115,300
Feb 28, 202423.4023.8023.2023.8023.48199,400
Feb 27, 202423.4023.4023.2023.4023.08139,500