Bangkok Aviation Fuel Services PCL (BKK:BAFS)
Thailand · Delayed Price · Currency is THB 8.65
-0.10 (-1.14%)
Nov 19, 2025, 3:32 PM ICT
BKK:BAFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 9.95 | 10.10 | 9.95 | 10.00 | 10.00 | 0.50% | 112,851 |
| Oct 15, 2025 | 10.20 | 10.20 | 9.80 | 9.95 | 9.95 | -1.49% | 141,711 |
| Oct 14, 2025 | 10.20 | 10.50 | 10.00 | 10.10 | 10.10 | -1.94% | 379,831 |
| Oct 10, 2025 | 10.40 | 10.40 | 10.10 | 10.30 | 10.30 | -1.90% | 205,301 |
| Oct 9, 2025 | 10.00 | 10.60 | 10.00 | 10.50 | 10.50 | 5.00% | 169,528 |
| Oct 8, 2025 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 73,200 |
| Oct 7, 2025 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | - | 145,551 |
| Oct 6, 2025 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | -1.94% | 104,665 |
| Oct 3, 2025 | 10.40 | 10.40 | 10.00 | 10.30 | 10.30 | 0.98% | 125,961 |
| Oct 2, 2025 | 9.85 | 10.30 | 9.85 | 10.20 | 10.20 | 2.51% | 174,824 |
| Oct 1, 2025 | 10.20 | 10.30 | 9.95 | 9.95 | 9.95 | -2.45% | 140,304 |
| Sep 30, 2025 | 10.30 | 10.50 | 10.10 | 10.20 | 10.20 | -1.92% | 191,804 |
| Sep 29, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 2.97% | 196,912 |
| Sep 26, 2025 | 9.80 | 10.10 | 9.80 | 10.10 | 10.10 | 2.02% | 195,913 |
| Sep 25, 2025 | 9.80 | 9.95 | 9.65 | 9.90 | 9.90 | - | 94,757 |
| Sep 24, 2025 | 9.85 | 9.95 | 9.75 | 9.90 | 9.90 | 1.02% | 94,735 |
| Sep 23, 2025 | 10.00 | 10.10 | 9.60 | 9.80 | 9.80 | -3.92% | 542,625 |
| Sep 22, 2025 | 10.30 | 10.30 | 10.00 | 10.20 | 10.20 | -1.92% | 164,075 |
| Sep 19, 2025 | 10.50 | 10.50 | 10.20 | 10.40 | 10.40 | -1.89% | 200,875 |
| Sep 18, 2025 | 10.80 | 10.80 | 10.30 | 10.60 | 10.60 | - | 321,987 |
| Sep 17, 2025 | 10.30 | 10.90 | 10.30 | 10.60 | 10.60 | 6.00% | 578,948 |
| Sep 16, 2025 | 9.50 | 10.30 | 9.45 | 10.00 | 10.00 | 6.38% | 863,293 |
| Sep 15, 2025 | 9.75 | 9.75 | 9.30 | 9.40 | 9.40 | -4.08% | 640,303 |
| 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% | 135,206 |
| 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 |