Bangkok Aviation Fuel Services PCL (BKK:BAFS)
Thailand · Delayed Price · Currency is THB 8.75
-0.10 (-1.13%)
Aug 1, 2025, 4:38 PM ICT
BKK:BAFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.95 | 8.95 | 8.65 | 8.75 | 8.75 | -1.13% | 285,990 |
| Jul 31, 2025 | 8.75 | 8.90 | 8.65 | 8.85 | 8.85 | 1.14% | 193,155 |
| Jul 30, 2025 | 8.65 | 8.75 | 8.55 | 8.75 | 8.75 | 2.34% | 261,058 |
| Jul 29, 2025 | 8.40 | 8.60 | 8.15 | 8.55 | 8.55 | 3.64% | 287,336 |
| Jul 25, 2025 | 8.20 | 8.30 | 8.15 | 8.25 | 8.25 | 1.23% | 35,830 |
| Jul 24, 2025 | 8.20 | 8.25 | 8.05 | 8.15 | 8.15 | -0.61% | 188,725 |
| Jul 23, 2025 | 8.00 | 8.25 | 8.00 | 8.20 | 8.20 | 2.50% | 140,647 |
| Jul 22, 2025 | 8.15 | 8.20 | 7.95 | 8.00 | 8.00 | -2.44% | 414,216 |
| Jul 21, 2025 | 8.35 | 8.35 | 8.10 | 8.20 | 8.20 | -1.20% | 176,225 |
| Jul 18, 2025 | 8.30 | 8.30 | 8.00 | 8.30 | 8.30 | 3.11% | 429,215 |
| Jul 17, 2025 | 8.05 | 8.20 | 8.05 | 8.05 | 8.05 | - | 795,214 |
| Jul 16, 2025 | 8.15 | 8.15 | 8.00 | 8.05 | 8.05 | -0.62% | 273,244 |
| Jul 15, 2025 | 8.00 | 8.15 | 7.95 | 8.10 | 8.10 | 1.25% | 226,713 |
| Jul 14, 2025 | 7.45 | 8.00 | 7.45 | 8.00 | 8.00 | 6.67% | 257,289 |
| Jul 11, 2025 | 7.55 | 7.70 | 7.45 | 7.50 | 7.50 | 0.67% | 549,933 |
| Jul 9, 2025 | 7.55 | 7.65 | 7.45 | 7.45 | 7.45 | -1.32% | 82,683 |
| Jul 8, 2025 | 7.45 | 7.60 | 7.25 | 7.55 | 7.55 | 1.34% | 90,666 |
| Jul 7, 2025 | 7.50 | 7.50 | 7.35 | 7.45 | 7.45 | - | 236,915 |
| Jul 4, 2025 | 7.30 | 7.55 | 7.25 | 7.45 | 7.45 | 2.05% | 250,281 |
| Jul 3, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | - | 308,762 |
| Jul 2, 2025 | 7.20 | 7.35 | 7.15 | 7.30 | 7.30 | 1.39% | 165,346 |
| Jul 1, 2025 | 7.10 | 7.30 | 7.10 | 7.20 | 7.20 | 1.41% | 193,225 |
| Jun 30, 2025 | 7.15 | 7.15 | 7.00 | 7.10 | 7.10 | -0.70% | 564,812 |
| Jun 27, 2025 | 7.25 | 7.25 | 7.10 | 7.15 | 7.15 | -0.69% | 193,109 |
| Jun 26, 2025 | 7.30 | 7.50 | 7.10 | 7.20 | 7.20 | -2.70% | 636,346 |
| Jun 25, 2025 | 7.10 | 7.40 | 7.05 | 7.40 | 7.40 | 2.78% | 816,003 |
| Jun 24, 2025 | 6.80 | 7.20 | 6.80 | 7.20 | 7.20 | 3.60% | 1,030,187 |
| Jun 23, 2025 | 6.90 | 7.05 | 6.85 | 6.95 | 6.95 | -2.11% | 298,113 |
| Jun 20, 2025 | 7.25 | 7.25 | 7.00 | 7.10 | 7.10 | -1.39% | 471,663 |
| Jun 19, 2025 | 7.25 | 7.35 | 7.20 | 7.20 | 7.20 | -2.70% | 516,724 |
| Jun 18, 2025 | 7.70 | 7.75 | 7.35 | 7.40 | 7.40 | -3.27% | 285,792 |
| Jun 17, 2025 | 7.90 | 7.90 | 7.60 | 7.65 | 7.65 | -3.16% | 243,747 |
| Jun 16, 2025 | 8.00 | 8.00 | 7.55 | 7.90 | 7.90 | -1.25% | 796,247 |
| Jun 13, 2025 | 8.15 | 8.20 | 8.00 | 8.00 | 8.00 | -2.44% | 477,043 |
| Jun 12, 2025 | 8.40 | 8.40 | 8.20 | 8.20 | 8.20 | -1.80% | 205,385 |
| Jun 11, 2025 | 8.50 | 8.50 | 8.35 | 8.35 | 8.35 | -1.76% | 152,964 |
| Jun 10, 2025 | 8.60 | 8.70 | 8.45 | 8.50 | 8.50 | -1.16% | 205,555 |
| Jun 9, 2025 | 8.50 | 8.60 | 8.45 | 8.60 | 8.60 | 1.18% | 146,751 |
| Jun 6, 2025 | 8.50 | 8.50 | 8.35 | 8.50 | 8.50 | 0.59% | 145,252 |
| Jun 5, 2025 | 8.30 | 8.45 | 8.25 | 8.45 | 8.45 | 1.81% | 198,462 |
| Jun 4, 2025 | 8.20 | 8.30 | 8.15 | 8.30 | 8.30 | - | 184,354 |
| May 30, 2025 | 8.15 | 8.35 | 8.15 | 8.30 | 8.30 | 1.84% | 268,152 |
| May 29, 2025 | 8.10 | 8.25 | 8.10 | 8.15 | 8.15 | 0.62% | 116,715 |
| May 28, 2025 | 8.10 | 8.15 | 8.10 | 8.10 | 8.10 | -0.61% | 118,054 |
| May 27, 2025 | 8.15 | 8.20 | 8.00 | 8.15 | 8.15 | - | 260,237 |
| May 26, 2025 | 8.25 | 8.30 | 8.05 | 8.15 | 8.15 | -0.61% | 209,681 |
| May 23, 2025 | 7.90 | 8.20 | 7.90 | 8.20 | 8.20 | 2.50% | 221,653 |
| May 22, 2025 | 8.20 | 8.30 | 7.90 | 8.00 | 8.00 | -2.44% | 399,309 |
| May 21, 2025 | 8.35 | 8.50 | 8.20 | 8.20 | 8.20 | -0.61% | 414,657 |
| May 20, 2025 | 7.90 | 8.35 | 7.90 | 8.25 | 8.25 | 4.43% | 417,343 |