Bangkok Aviation Fuel Services PCL (BKK:BAFS)
Thailand · Delayed Price · Currency is THB 8.70
+0.10 (1.16%)
Jan 20, 2026, 4:36 PM ICT
BKK:BAFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 8.55 | 8.75 | 8.55 | 8.70 | 8.70 | 1.16% | 382,769 |
| Jan 19, 2026 | 8.55 | 8.60 | 8.45 | 8.60 | 8.60 | 1.18% | 152,742 |
| Jan 16, 2026 | 8.55 | 8.60 | 8.50 | 8.50 | 8.50 | -1.16% | 146,724 |
| Jan 15, 2026 | 8.60 | 8.65 | 8.50 | 8.60 | 8.60 | 1.18% | 65,340 |
| Jan 14, 2026 | 8.55 | 8.55 | 8.45 | 8.50 | 8.50 | -0.58% | 80,013 |
| Jan 13, 2026 | 8.65 | 8.70 | 8.50 | 8.55 | 8.55 | -1.16% | 83,113 |
| Jan 12, 2026 | 8.90 | 8.90 | 8.65 | 8.65 | 8.65 | 0.58% | 82,300 |
| Jan 9, 2026 | 8.60 | 8.70 | 8.55 | 8.60 | 8.60 | - | 56,395 |
| Jan 8, 2026 | 8.65 | 8.65 | 8.45 | 8.60 | 8.60 | -0.58% | 155,587 |
| Jan 7, 2026 | 8.70 | 8.90 | 8.60 | 8.65 | 8.65 | - | 119,529 |
| Jan 6, 2026 | 8.70 | 8.70 | 8.60 | 8.65 | 8.65 | 0.58% | 70,028 |
| Jan 5, 2026 | 8.50 | 8.70 | 8.50 | 8.60 | 8.60 | 1.18% | 117,312 |
| Dec 30, 2025 | 8.45 | 8.55 | 8.45 | 8.50 | 8.50 | -0.58% | 104,367 |
| Dec 29, 2025 | 8.55 | 8.60 | 8.45 | 8.55 | 8.55 | 0.59% | 78,645 |
| Dec 26, 2025 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | -0.58% | 45,605 |
| Dec 25, 2025 | 8.55 | 8.60 | 8.50 | 8.55 | 8.55 | - | 46,820 |
| Dec 24, 2025 | 8.70 | 8.70 | 8.50 | 8.55 | 8.55 | -1.16% | 129,559 |
| Dec 23, 2025 | 8.65 | 8.75 | 8.60 | 8.65 | 8.65 | - | 83,427 |
| Dec 22, 2025 | 8.60 | 8.70 | 8.60 | 8.65 | 8.65 | 0.58% | 82,591 |
| Dec 19, 2025 | 8.55 | 8.65 | 8.50 | 8.60 | 8.60 | 1.18% | 36,062 |
| Dec 18, 2025 | 8.60 | 8.70 | 8.50 | 8.50 | 8.50 | -1.73% | 86,414 |
| Dec 17, 2025 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | -0.57% | 46,407 |
| Dec 16, 2025 | 8.80 | 8.80 | 8.60 | 8.70 | 8.70 | -1.14% | 45,728 |
| Dec 15, 2025 | 8.40 | 8.80 | 8.35 | 8.80 | 8.80 | 4.76% | 136,401 |
| Dec 12, 2025 | 8.35 | 8.55 | 8.35 | 8.40 | 8.40 | -2.33% | 126,839 |
| Dec 11, 2025 | 8.80 | 8.80 | 8.40 | 8.60 | 8.60 | -1.71% | 347,092 |
| Dec 9, 2025 | 8.90 | 8.90 | 8.75 | 8.75 | 8.75 | - | 25,739 |
| Dec 8, 2025 | 8.75 | 8.80 | 8.70 | 8.75 | 8.75 | - | 60,777 |
| Dec 4, 2025 | 8.85 | 8.85 | 8.70 | 8.75 | 8.75 | -1.13% | 65,642 |
| Dec 3, 2025 | 8.85 | 9.00 | 8.85 | 8.85 | 8.85 | - | 53,867 |
| Dec 2, 2025 | 8.75 | 8.90 | 8.75 | 8.85 | 8.85 | 1.14% | 139,119 |
| Dec 1, 2025 | 8.80 | 8.80 | 8.55 | 8.75 | 8.75 | 0.57% | 64,085 |
| Nov 28, 2025 | 8.65 | 8.80 | 8.60 | 8.70 | 8.70 | 1.16% | 89,896 |
| Nov 27, 2025 | 8.50 | 8.60 | 8.45 | 8.60 | 8.60 | 0.58% | 49,753 |
| Nov 26, 2025 | 8.60 | 8.60 | 8.50 | 8.55 | 8.55 | 0.59% | 40,164 |
| Nov 25, 2025 | 8.45 | 8.55 | 8.40 | 8.50 | 8.50 | 0.59% | 78,014 |
| Nov 24, 2025 | 8.45 | 8.55 | 8.35 | 8.45 | 8.45 | 0.60% | 94,146 |
| Nov 21, 2025 | 8.60 | 8.70 | 8.35 | 8.40 | 8.40 | -2.33% | 367,107 |
| Nov 20, 2025 | 8.70 | 8.80 | 8.60 | 8.60 | 8.60 | -1.15% | 183,767 |
| Nov 19, 2025 | 8.80 | 8.85 | 8.65 | 8.70 | 8.70 | -0.57% | 266,865 |
| Nov 18, 2025 | 8.90 | 8.90 | 8.75 | 8.75 | 8.75 | -0.57% | 77,409 |
| Nov 17, 2025 | 8.85 | 8.90 | 8.75 | 8.80 | 8.80 | 0.57% | 41,959 |
| Nov 14, 2025 | 8.85 | 8.85 | 8.65 | 8.75 | 8.75 | -0.57% | 171,848 |
| Nov 13, 2025 | 8.90 | 8.95 | 8.75 | 8.80 | 8.80 | -1.12% | 114,121 |
| Nov 12, 2025 | 8.80 | 9.00 | 8.80 | 8.90 | 8.90 | - | 101,366 |
| Nov 11, 2025 | 8.75 | 9.00 | 8.75 | 8.90 | 8.90 | 1.14% | 93,249 |
| Nov 10, 2025 | 8.85 | 8.90 | 8.70 | 8.80 | 8.80 | -2.22% | 118,903 |
| Nov 7, 2025 | 9.00 | 9.05 | 8.90 | 9.00 | 9.00 | - | 84,753 |
| Nov 6, 2025 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | 1.69% | 77,604 |
| Nov 5, 2025 | 9.00 | 9.00 | 8.80 | 8.85 | 8.85 | -1.67% | 77,501 |