Bangkok Aviation Fuel Services PCL (BKK:BAFS)
Thailand · Delayed Price · Currency is THB 8.15
-0.10 (-1.21%)
At close: Mar 24, 2026
BKK:BAFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 8.20 | 8.25 | 8.10 | 8.15 | - | -1.21% | 103,919 |
| Mar 23, 2026 | 8.20 | 8.25 | 8.05 | 8.25 | 8.25 | - | 194,019 |
| Mar 20, 2026 | 8.25 | 8.35 | 8.15 | 8.25 | 8.25 | 1.85% | 80,111 |
| Mar 19, 2026 | 8.35 | 8.35 | 8.10 | 8.10 | 8.10 | -2.99% | 303,167 |
| Mar 18, 2026 | 8.45 | 8.55 | 8.35 | 8.35 | 8.35 | - | 93,173 |
| Mar 17, 2026 | 8.25 | 8.40 | 8.25 | 8.35 | 8.35 | 1.21% | 78,449 |
| Mar 16, 2026 | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | -1.20% | 73,609 |
| Mar 13, 2026 | 8.35 | 8.40 | 8.30 | 8.35 | 8.35 | -0.60% | 70,000 |
| Mar 12, 2026 | 8.25 | 8.45 | 8.25 | 8.40 | 8.40 | 1.82% | 73,119 |
| Mar 11, 2026 | 8.30 | 8.35 | 8.15 | 8.25 | 8.25 | 0.61% | 141,603 |
| Mar 10, 2026 | 8.15 | 8.30 | 8.05 | 8.20 | 8.20 | 1.23% | 612,301 |
| Mar 9, 2026 | 8.05 | 8.10 | 7.90 | 8.10 | 8.10 | -1.22% | 474,606 |
| Mar 6, 2026 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | -5.20% | 766,038 |
| Mar 5, 2026 | 8.65 | 8.75 | 8.00 | 8.65 | 8.65 | - | 1,029,112 |
| Mar 4, 2026 | 8.85 | 8.90 | 8.50 | 8.65 | 8.65 | -5.46% | 708,761 |
| Mar 2, 2026 | 9.25 | 9.40 | 9.00 | 9.15 | 9.15 | -5.18% | 729,917 |
| Feb 27, 2026 | 9.65 | 9.80 | 9.50 | 9.65 | 9.65 | -1.53% | 350,500 |
| Feb 26, 2026 | 9.90 | 9.90 | 9.75 | 9.80 | 9.80 | - | 266,882 |
| Feb 25, 2026 | 9.65 | 9.95 | 9.65 | 9.80 | 9.80 | - | 357,639 |
| Feb 24, 2026 | 9.70 | 9.80 | 9.55 | 9.80 | 9.80 | - | 194,020 |
| Feb 23, 2026 | 9.95 | 10.00 | 9.70 | 9.80 | 9.80 | -1.51% | 423,126 |
| Feb 20, 2026 | 10.20 | 10.20 | 9.85 | 9.95 | 9.95 | -2.45% | 506,478 |
| Feb 19, 2026 | 10.00 | 10.20 | 9.95 | 10.20 | 10.20 | 2.00% | 624,950 |
| Feb 18, 2026 | 9.60 | 10.00 | 9.60 | 10.00 | 10.00 | 4.17% | 554,183 |
| Feb 17, 2026 | 9.50 | 9.65 | 9.35 | 9.60 | 9.60 | 1.59% | 422,486 |
| Feb 16, 2026 | 9.35 | 9.50 | 9.30 | 9.45 | 9.45 | 2.72% | 202,151 |
| Feb 13, 2026 | 9.30 | 9.40 | 9.10 | 9.20 | 9.20 | -1.08% | 447,828 |
| Feb 12, 2026 | 9.20 | 9.40 | 9.20 | 9.30 | 9.30 | 1.64% | 295,335 |
| Feb 11, 2026 | 9.05 | 9.25 | 9.00 | 9.15 | 9.15 | 1.67% | 414,089 |
| Feb 10, 2026 | 8.95 | 9.00 | 8.85 | 9.00 | 9.00 | 1.12% | 321,359 |
| Feb 9, 2026 | 8.80 | 8.90 | 8.75 | 8.90 | 8.90 | 1.71% | 545,133 |
| Feb 6, 2026 | 8.70 | 8.80 | 8.70 | 8.75 | 8.75 | 0.57% | 111,192 |
| Feb 5, 2026 | 8.70 | 8.70 | 8.65 | 8.70 | 8.70 | - | 194,729 |
| Feb 4, 2026 | 8.70 | 8.75 | 8.65 | 8.70 | 8.70 | - | 103,606 |
| Feb 3, 2026 | 8.70 | 8.70 | 8.65 | 8.70 | 8.70 | 0.58% | 226,161 |
| Feb 2, 2026 | 8.65 | 8.70 | 8.65 | 8.65 | 8.65 | - | 71,121 |
| Jan 30, 2026 | 8.65 | 8.70 | 8.60 | 8.65 | 8.65 | - | 93,144 |
| Jan 29, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | -0.57% | 181,260 |
| Jan 28, 2026 | 8.75 | 8.75 | 8.60 | 8.70 | 8.70 | - | 81,272 |
| Jan 27, 2026 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | - | 45,815 |
| Jan 26, 2026 | 8.75 | 8.80 | 8.70 | 8.70 | 8.70 | - | 97,540 |
| Jan 23, 2026 | 8.70 | 8.75 | 8.70 | 8.70 | 8.70 | -0.57% | 90,699 |
| Jan 22, 2026 | 8.90 | 8.90 | 8.70 | 8.75 | 8.75 | -1.13% | 198,607 |
| Jan 21, 2026 | 8.70 | 8.85 | 8.70 | 8.85 | 8.85 | 1.72% | 324,685 |
| 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 |