Bangkok Aviation Fuel Services PCL (BKK:BAFS)
Thailand · Delayed Price · Currency is THB 8.50
-0.05 (-0.58%)
Dec 30, 2025, 4:39 PM ICT
BKK:BAFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 9.40 | 9.40 | 8.85 | 9.00 | 9.00 | -4.26% | 357,567 |
| Nov 3, 2025 | 9.55 | 9.60 | 9.40 | 9.40 | 9.40 | -2.59% | 146,223 |
| Oct 31, 2025 | 9.80 | 9.85 | 9.50 | 9.65 | 9.65 | -1.53% | 266,205 |
| Oct 30, 2025 | 9.90 | 9.95 | 9.80 | 9.80 | 9.80 | -1.01% | 50,815 |
| Oct 29, 2025 | 9.95 | 10.00 | 9.80 | 9.90 | 9.90 | -1.00% | 122,020 |
| Oct 28, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 0.50% | 33,159 |
| Oct 27, 2025 | 10.10 | 10.10 | 9.95 | 9.95 | 9.95 | -1.49% | 135,215 |
| Oct 24, 2025 | 9.95 | 10.10 | 9.90 | 10.10 | 10.10 | 1.00% | 108,945 |
| Oct 22, 2025 | 9.95 | 10.00 | 9.90 | 10.00 | 10.00 | 0.50% | 37,477 |
| Oct 21, 2025 | 10.30 | 10.30 | 9.95 | 9.95 | 9.95 | - | 58,295 |
| Oct 20, 2025 | 9.95 | 9.95 | 9.85 | 9.95 | 9.95 | 0.51% | 39,718 |
| Oct 17, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -1.00% | 172,399 |