Bangkok Aviation Fuel Services PCL (BKK:BAFS)
Thailand · Delayed Price · Currency is THB 10.40
0.00 (0.00%)
Sep 3, 2026, 11:35 AM ICT
BKK:BAFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.67 | - | 130,631 |
| Aug 25, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.67 | - | 72,551 |
| Aug 24, 2026 | 10.80 | 10.80 | 10.70 | 10.80 | 10.67 | - | 120,319 |
| Aug 21, 2026 | 10.70 | 10.90 | 10.60 | 10.80 | 10.67 | 0.93% | 175,284 |
| Aug 20, 2026 | 10.70 | 10.80 | 10.70 | 10.70 | 10.57 | - | 119,617 |
| Aug 19, 2026 | 10.90 | 10.90 | 10.60 | 10.70 | 10.57 | -0.93% | 455,475 |
| Aug 18, 2026 | 10.70 | 10.90 | 10.70 | 10.80 | 10.67 | 0.93% | 254,863 |
| Aug 17, 2026 | 11.00 | 11.00 | 10.60 | 10.70 | 10.57 | -1.83% | 363,631 |
| Aug 14, 2026 | 11.20 | 11.20 | 10.90 | 10.90 | 10.77 | -4.39% | 1,085,392 |
| Aug 13, 2026 | 11.20 | 11.40 | 11.20 | 11.40 | 11.26 | 0.88% | 319,014 |
| Aug 11, 2026 | 11.20 | 11.30 | 11.00 | 11.30 | 11.16 | 0.89% | 514,576 |
| Aug 10, 2026 | 11.50 | 11.60 | 11.10 | 11.20 | 11.07 | -3.45% | 554,830 |
| Aug 7, 2026 | 11.20 | 11.80 | 11.00 | 11.60 | 11.46 | 4.50% | 1,452,488 |
| Aug 6, 2026 | 11.20 | 11.40 | 11.10 | 11.10 | 10.97 | - | 389,798 |
| Aug 5, 2026 | 11.00 | 11.20 | 10.80 | 11.10 | 10.97 | 2.78% | 422,732 |
| Aug 4, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.67 | -0.92% | 352,009 |
| Aug 3, 2026 | 10.80 | 11.10 | 10.70 | 10.90 | 10.77 | 1.87% | 582,474 |
| Jul 31, 2026 | 10.70 | 10.90 | 10.70 | 10.70 | 10.57 | - | 248,766 |
| Jul 30, 2026 | 10.70 | 10.70 | 10.40 | 10.70 | 10.57 | - | 263,446 |
| Jul 27, 2026 | 10.70 | 11.00 | 10.60 | 10.70 | 10.57 | 0.94% | 244,249 |
| Jul 24, 2026 | 10.40 | 10.70 | 10.40 | 10.60 | 10.47 | - | 370,004 |
| Jul 23, 2026 | 11.00 | 11.10 | 10.30 | 10.60 | 10.47 | -4.50% | 868,773 |
| Jul 22, 2026 | 11.40 | 11.40 | 10.80 | 11.10 | 10.97 | -2.63% | 890,708 |
| Jul 21, 2026 | 10.60 | 11.60 | 10.60 | 11.40 | 11.26 | 5.56% | 1,725,548 |
| Jul 20, 2026 | 10.30 | 10.80 | 10.20 | 10.80 | 10.67 | 4.85% | 420,951 |
| Jul 17, 2026 | 10.40 | 10.50 | 10.30 | 10.30 | 10.18 | - | 483,042 |
| Jul 16, 2026 | 10.40 | 10.60 | 10.30 | 10.30 | 10.18 | -0.96% | 463,219 |
| Jul 15, 2026 | 10.40 | 10.60 | 10.30 | 10.40 | 10.27 | 0.97% | 359,996 |
| Jul 14, 2026 | 10.20 | 10.40 | 10.00 | 10.30 | 10.18 | -0.96% | 697,842 |
| Jul 13, 2026 | 10.50 | 10.60 | 10.20 | 10.40 | 10.27 | -3.70% | 599,183 |
| Jul 10, 2026 | 10.60 | 10.90 | 10.40 | 10.80 | 10.67 | 3.85% | 420,674 |
| Jul 9, 2026 | 10.10 | 10.50 | 10.10 | 10.40 | 10.27 | 2.97% | 396,090 |
| Jul 8, 2026 | 10.80 | 10.90 | 10.00 | 10.10 | 9.98 | -6.48% | 1,299,010 |
| Jul 7, 2026 | 10.60 | 11.10 | 10.60 | 10.80 | 10.67 | 1.89% | 759,889 |
| Jul 6, 2026 | 10.60 | 10.80 | 10.50 | 10.60 | 10.47 | - | 430,129 |
| Jul 3, 2026 | 10.60 | 10.60 | 10.40 | 10.60 | 10.47 | 0.95% | 426,477 |
| Jul 2, 2026 | 10.30 | 10.60 | 10.30 | 10.50 | 10.37 | 1.94% | 1,015,756 |
| Jul 1, 2026 | 10.20 | 10.50 | 10.00 | 10.30 | 10.18 | 0.98% | 730,613 |
| Jun 30, 2026 | 10.10 | 10.30 | 9.95 | 10.20 | 10.08 | 2.51% | 1,578,004 |
| Jun 29, 2026 | 9.80 | 10.00 | 9.65 | 9.95 | 9.83 | 5.29% | 1,773,836 |
| Jun 26, 2026 | 9.50 | 9.50 | 9.25 | 9.45 | 9.34 | -0.53% | 183,603 |
| Jun 25, 2026 | 9.60 | 9.70 | 9.45 | 9.50 | 9.39 | 0.53% | 536,459 |
| Jun 24, 2026 | 9.30 | 9.50 | 9.20 | 9.45 | 9.34 | 2.16% | 434,276 |
| Jun 23, 2026 | 9.40 | 9.40 | 9.20 | 9.25 | 9.14 | -2.12% | 326,554 |
| Jun 22, 2026 | 9.60 | 9.65 | 9.40 | 9.45 | 9.34 | -1.56% | 311,901 |