Bangkok Aviation Fuel Services PCL (BKK:BAFS)
Thailand · Delayed Price · Currency is THB 9.55
-0.20 (-2.05%)
Nov 9, 2026, 4:01 PM ICT
BKK:BAFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.65 | 9.70 | 9.55 | 9.55 | 9.55 | -2.05% | 70,172 |
| Nov 6, 2026 | 9.75 | 9.80 | 9.50 | 9.75 | 9.75 | -0.51% | 98,297 |
| Nov 5, 2026 | 9.60 | 9.90 | 9.60 | 9.80 | 9.80 | 2.62% | 146,590 |
| Nov 4, 2026 | 9.50 | 9.55 | 9.35 | 9.55 | 9.55 | 1.06% | 71,529 |
| Nov 3, 2026 | 9.65 | 9.65 | 9.45 | 9.45 | 9.45 | - | 47,441 |
| Nov 2, 2026 | 9.55 | 9.70 | 9.45 | 9.45 | 9.45 | -2.58% | 197,663 |
| Oct 30, 2026 | 9.70 | 9.70 | 9.55 | 9.70 | 9.70 | - | 99,313 |
| Oct 29, 2026 | 9.80 | 9.85 | 9.70 | 9.70 | 9.70 | -1.02% | 124,745 |
| Oct 28, 2026 | 9.85 | 9.90 | 9.80 | 9.80 | 9.80 | -1.01% | 32,264 |
| Oct 27, 2026 | 9.95 | 9.95 | 9.80 | 9.90 | 9.90 | - | 57,300 |
| Oct 26, 2026 | 9.80 | 9.90 | 9.75 | 9.90 | 9.90 | - | 76,832 |
| Oct 22, 2026 | 9.85 | 9.90 | 9.75 | 9.90 | 9.90 | 1.02% | 55,212 |
| Oct 21, 2026 | 9.75 | 9.80 | 9.70 | 9.80 | 9.80 | - | 74,805 |
| Oct 20, 2026 | 9.85 | 9.85 | 9.75 | 9.80 | 9.80 | -1.01% | 43,368 |
| Oct 19, 2026 | 9.90 | 9.95 | 9.85 | 9.90 | 9.90 | - | 44,933 |
| Oct 15, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 0.51% | 11,557 |
| Oct 14, 2026 | 9.85 | 10.00 | 9.85 | 9.85 | 9.85 | - | 76,328 |
| Oct 12, 2026 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | -0.51% | 29,309 |
| Oct 9, 2026 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | -0.50% | 8,879 |
| Oct 8, 2026 | 9.90 | 10.00 | 9.90 | 9.95 | 9.95 | -0.50% | 39,459 |
| Oct 7, 2026 | 9.75 | 10.00 | 9.70 | 10.00 | 10.00 | 3.09% | 139,789 |
| Oct 6, 2026 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | -1.02% | 118,534 |
| Oct 5, 2026 | 9.90 | 9.95 | 9.75 | 9.80 | 9.80 | -1.01% | 115,227 |
| Oct 2, 2026 | 9.90 | 9.90 | 9.80 | 9.90 | 9.90 | 0.51% | 26,943 |
| Oct 1, 2026 | 10.00 | 10.00 | 9.80 | 9.85 | 9.85 | - | 208,841 |
| Sep 30, 2026 | 10.10 | 10.10 | 9.85 | 9.85 | 9.85 | -2.48% | 145,300 |
| Sep 29, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | 63,002 |
| Sep 28, 2026 | 10.20 | 10.20 | 9.80 | 10.10 | 10.10 | -0.98% | 69,312 |
| Sep 25, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | 106,938 |
| Sep 24, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - | 38,696 |
| Sep 23, 2026 | 10.10 | 10.10 | 9.95 | 10.10 | 10.10 | 1.00% | 102,339 |
| Sep 22, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 70,764 |
| Sep 21, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | 48,808 |
| Sep 18, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | - | 74,733 |
| Sep 17, 2026 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | 1.51% | 77,212 |
| Sep 16, 2026 | 10.00 | 10.00 | 9.90 | 9.95 | 9.95 | -0.50% | 259,406 |
| Sep 15, 2026 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | 1.01% | 123,699 |
| Sep 14, 2026 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | -1.98% | 384,105 |
| Sep 11, 2026 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 234,916 |
| Sep 10, 2026 | 10.00 | 10.30 | 10.00 | 10.00 | 10.00 | -1.96% | 391,091 |
| Sep 9, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -0.97% | 105,958 |
| Sep 8, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 150,316 |
| Sep 7, 2026 | 10.40 | 10.50 | 10.40 | 10.40 | 10.40 | - | 53,470 |
| Sep 4, 2026 | 10.40 | 10.40 | 10.20 | 10.40 | 10.40 | 0.97% | 84,305 |
| Sep 3, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 180,616 |
| Sep 2, 2026 | 10.80 | 10.80 | 10.30 | 10.40 | 10.40 | -3.70% | 323,326 |
| Sep 1, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | - | 168,863 |
| Aug 31, 2026 | 10.70 | 10.90 | 10.60 | 10.80 | 10.80 | 0.93% | 337,578 |
| Aug 28, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | 59,235 |
| Aug 27, 2026 | 10.60 | 10.70 | 10.50 | 10.60 | 10.60 | -0.66% | 132,748 |