Bangkok Aviation Fuel Services PCL (BKK:BAFS)
Thailand · Delayed Price · Currency is THB 9.80
0.00 (0.00%)
Sep 12, 2025, 4:36 PM ICT
BKK:BAFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.00 | 10.10 | 9.65 | 9.80 | 9.80 | - | 401,425 |
| Sep 11, 2025 | 9.40 | 9.95 | 9.40 | 9.80 | 9.80 | 3.70% | 416,734 |
| Sep 10, 2025 | 9.25 | 9.45 | 9.25 | 9.45 | 9.45 | 2.16% | 154,020 |
| Sep 9, 2025 | 9.25 | 9.35 | 9.20 | 9.25 | 9.25 | - | 153,920 |
| Sep 8, 2025 | 9.25 | 9.35 | 9.20 | 9.25 | 9.25 | 0.54% | 196,315 |
| Sep 5, 2025 | 9.10 | 9.25 | 9.05 | 9.20 | 9.20 | 2.79% | 514,873 |
| Sep 4, 2025 | 8.90 | 9.20 | 8.90 | 8.95 | 8.95 | 1.13% | 508,931 |
| Sep 3, 2025 | 8.75 | 8.90 | 8.70 | 8.85 | 8.85 | 2.31% | 226,016 |
| Sep 2, 2025 | 8.50 | 8.65 | 8.45 | 8.65 | 8.65 | 1.76% | 56,050 |
| Sep 1, 2025 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 0.59% | 67,860 |
| Aug 29, 2025 | 8.50 | 8.50 | 8.35 | 8.45 | 8.45 | -0.59% | 76,208 |
| Aug 28, 2025 | 8.35 | 8.60 | 8.35 | 8.50 | 8.50 | 0.59% | 112,618 |
| Aug 27, 2025 | 8.55 | 8.60 | 8.40 | 8.45 | 8.34 | -1.17% | 280,248 |
| Aug 26, 2025 | 8.60 | 8.60 | 8.55 | 8.55 | 8.44 | -1.16% | 159,161 |
| Aug 25, 2025 | 8.85 | 8.85 | 8.55 | 8.65 | 8.54 | 0.58% | 321,502 |
| Aug 22, 2025 | 8.60 | 8.65 | 8.55 | 8.60 | 8.49 | - | 153,397 |
| Aug 21, 2025 | 8.65 | 8.70 | 8.50 | 8.60 | 8.49 | - | 92,171 |
| Aug 20, 2025 | 8.50 | 8.65 | 8.45 | 8.60 | 8.49 | 0.58% | 98,707 |
| Aug 19, 2025 | 8.65 | 8.70 | 8.50 | 8.55 | 8.44 | -1.16% | 118,364 |
| Aug 18, 2025 | 8.65 | 8.85 | 8.65 | 8.65 | 8.54 | -0.57% | 301,976 |
| Aug 15, 2025 | 9.35 | 9.35 | 8.40 | 8.70 | 8.59 | -5.95% | 906,985 |
| Aug 14, 2025 | 9.35 | 9.45 | 9.25 | 9.25 | 9.13 | -2.12% | 480,222 |
| Aug 13, 2025 | 9.60 | 9.65 | 9.35 | 9.45 | 9.33 | - | 178,683 |
| Aug 8, 2025 | 9.35 | 9.50 | 9.35 | 9.45 | 9.33 | -0.53% | 81,328 |
| Aug 7, 2025 | 9.55 | 9.60 | 9.30 | 9.50 | 9.38 | - | 469,682 |
| Aug 6, 2025 | 9.20 | 9.50 | 9.15 | 9.50 | 9.38 | 4.40% | 678,933 |
| Aug 5, 2025 | 8.70 | 9.25 | 8.70 | 9.10 | 8.98 | 5.20% | 472,924 |
| Aug 4, 2025 | 8.75 | 8.80 | 8.60 | 8.65 | 8.54 | -1.14% | 114,016 |
| Aug 1, 2025 | 8.95 | 8.95 | 8.65 | 8.75 | 8.64 | -1.13% | 285,990 |
| Jul 31, 2025 | 8.75 | 8.90 | 8.65 | 8.85 | 8.73 | 1.14% | 193,155 |
| Jul 30, 2025 | 8.65 | 8.75 | 8.55 | 8.75 | 8.64 | 2.34% | 261,058 |
| Jul 29, 2025 | 8.40 | 8.60 | 8.15 | 8.55 | 8.44 | 3.64% | 287,336 |
| Jul 25, 2025 | 8.20 | 8.30 | 8.15 | 8.25 | 8.14 | 1.23% | 35,830 |
| Jul 24, 2025 | 8.20 | 8.25 | 8.05 | 8.15 | 8.04 | -0.61% | 188,725 |
| Jul 23, 2025 | 8.00 | 8.25 | 8.00 | 8.20 | 8.09 | 2.50% | 140,647 |
| Jul 22, 2025 | 8.15 | 8.20 | 7.95 | 8.00 | 7.90 | -2.44% | 414,216 |
| Jul 21, 2025 | 8.35 | 8.35 | 8.10 | 8.20 | 8.09 | -1.20% | 176,225 |
| Jul 18, 2025 | 8.30 | 8.30 | 8.00 | 8.30 | 8.19 | 3.11% | 429,215 |
| Jul 17, 2025 | 8.05 | 8.20 | 8.05 | 8.05 | 7.95 | - | 795,214 |
| Jul 16, 2025 | 8.15 | 8.15 | 8.00 | 8.05 | 7.95 | -0.62% | 273,244 |
| Jul 15, 2025 | 8.00 | 8.15 | 7.95 | 8.10 | 7.99 | 1.25% | 226,713 |
| Jul 14, 2025 | 7.45 | 8.00 | 7.45 | 8.00 | 7.90 | 6.67% | 257,289 |
| Jul 11, 2025 | 7.55 | 7.70 | 7.45 | 7.50 | 7.40 | 0.67% | 549,933 |
| Jul 9, 2025 | 7.55 | 7.65 | 7.45 | 7.45 | 7.35 | -1.32% | 82,683 |
| Jul 8, 2025 | 7.45 | 7.60 | 7.25 | 7.55 | 7.45 | 1.34% | 90,666 |
| Jul 7, 2025 | 7.50 | 7.50 | 7.35 | 7.45 | 7.35 | - | 236,915 |
| Jul 4, 2025 | 7.30 | 7.55 | 7.25 | 7.45 | 7.35 | 2.05% | 250,281 |
| Jul 3, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.20 | - | 308,762 |
| Jul 2, 2025 | 7.20 | 7.35 | 7.15 | 7.30 | 7.20 | 1.39% | 165,346 |
| Jul 1, 2025 | 7.10 | 7.30 | 7.10 | 7.20 | 7.11 | 1.41% | 193,225 |