Bangkok Aviation Fuel Services PCL (BKK:BAFS)
Thailand · Delayed Price · Currency is THB 11.10
-0.10 (-0.89%)
Aug 11, 2026, 10:35 AM ICT
BKK:BAFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 11.50 | 11.60 | 11.10 | 11.20 | 11.20 | -3.45% | 554,830 |
| Aug 7, 2026 | 11.20 | 11.80 | 11.00 | 11.60 | 11.60 | 4.50% | 1,452,488 |
| Aug 6, 2026 | 11.20 | 11.40 | 11.10 | 11.10 | 11.10 | - | 389,798 |
| Aug 5, 2026 | 11.00 | 11.20 | 10.80 | 11.10 | 11.10 | 2.78% | 422,732 |
| Aug 4, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -0.92% | 352,009 |
| Aug 3, 2026 | 10.80 | 11.10 | 10.70 | 10.90 | 10.90 | 1.87% | 582,474 |
| Jul 31, 2026 | 10.70 | 10.90 | 10.70 | 10.70 | 10.70 | - | 248,766 |
| Jul 30, 2026 | 10.70 | 10.70 | 10.40 | 10.70 | 10.70 | - | 263,446 |
| Jul 27, 2026 | 10.70 | 11.00 | 10.60 | 10.70 | 10.70 | 0.94% | 244,249 |
| Jul 24, 2026 | 10.40 | 10.70 | 10.40 | 10.60 | 10.60 | - | 370,004 |
| Jul 23, 2026 | 11.00 | 11.10 | 10.30 | 10.60 | 10.60 | -4.50% | 868,773 |
| Jul 22, 2026 | 11.40 | 11.40 | 10.80 | 11.10 | 11.10 | -2.63% | 890,708 |
| Jul 21, 2026 | 10.60 | 11.60 | 10.60 | 11.40 | 11.40 | 5.56% | 1,725,548 |
| Jul 20, 2026 | 10.30 | 10.80 | 10.20 | 10.80 | 10.80 | 4.85% | 420,951 |
| Jul 17, 2026 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | - | 483,042 |
| Jul 16, 2026 | 10.40 | 10.60 | 10.30 | 10.30 | 10.30 | -0.96% | 463,219 |
| Jul 15, 2026 | 10.40 | 10.60 | 10.30 | 10.40 | 10.40 | 0.97% | 359,996 |
| Jul 14, 2026 | 10.20 | 10.40 | 10.00 | 10.30 | 10.30 | -0.96% | 697,842 |
| Jul 13, 2026 | 10.50 | 10.60 | 10.20 | 10.40 | 10.40 | -3.70% | 599,183 |
| Jul 10, 2026 | 10.60 | 10.90 | 10.40 | 10.80 | 10.80 | 3.85% | 420,674 |
| Jul 9, 2026 | 10.10 | 10.50 | 10.10 | 10.40 | 10.40 | 2.97% | 396,090 |
| Jul 8, 2026 | 10.80 | 10.90 | 10.00 | 10.10 | 10.10 | -6.48% | 1,299,010 |
| Jul 7, 2026 | 10.60 | 11.10 | 10.60 | 10.80 | 10.80 | 1.89% | 759,889 |
| Jul 6, 2026 | 10.60 | 10.80 | 10.50 | 10.60 | 10.60 | - | 430,129 |
| Jul 3, 2026 | 10.60 | 10.60 | 10.40 | 10.60 | 10.60 | 0.95% | 426,477 |
| Jul 2, 2026 | 10.30 | 10.60 | 10.30 | 10.50 | 10.50 | 1.94% | 1,015,756 |
| Jul 1, 2026 | 10.20 | 10.50 | 10.00 | 10.30 | 10.30 | 0.98% | 730,613 |
| Jun 30, 2026 | 10.10 | 10.30 | 9.95 | 10.20 | 10.20 | 2.51% | 1,578,004 |
| Jun 29, 2026 | 9.80 | 10.00 | 9.65 | 9.95 | 9.95 | 5.29% | 1,773,836 |
| Jun 26, 2026 | 9.50 | 9.50 | 9.25 | 9.45 | 9.45 | -0.53% | 183,603 |
| Jun 25, 2026 | 9.60 | 9.70 | 9.45 | 9.50 | 9.50 | 0.53% | 536,459 |
| Jun 24, 2026 | 9.30 | 9.50 | 9.20 | 9.45 | 9.45 | 2.16% | 434,276 |
| Jun 23, 2026 | 9.40 | 9.40 | 9.20 | 9.25 | 9.25 | -2.12% | 326,554 |
| Jun 22, 2026 | 9.60 | 9.65 | 9.40 | 9.45 | 9.45 | -1.56% | 311,901 |
| Jun 19, 2026 | 9.65 | 9.75 | 9.55 | 9.60 | 9.60 | -0.52% | 456,301 |
| Jun 18, 2026 | 9.75 | 9.75 | 9.55 | 9.65 | 9.65 | -1.03% | 316,109 |
| Jun 17, 2026 | 9.80 | 9.90 | 9.65 | 9.75 | 9.75 | -1.02% | 1,267,541 |
| Jun 16, 2026 | 9.55 | 9.95 | 9.45 | 9.85 | 9.85 | 5.35% | 3,380,914 |
| Jun 15, 2026 | 9.30 | 9.40 | 9.20 | 9.35 | 9.35 | 2.19% | 1,668,472 |
| Jun 12, 2026 | 8.80 | 9.15 | 8.80 | 9.15 | 9.15 | 3.39% | 806,808 |
| Jun 11, 2026 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | - | 127,446 |
| Jun 10, 2026 | 8.90 | 9.00 | 8.75 | 8.85 | 8.85 | -0.56% | 264,989 |
| Jun 9, 2026 | 9.15 | 9.15 | 8.90 | 8.90 | 8.90 | -2.73% | 436,832 |
| Jun 8, 2026 | 9.30 | 9.35 | 9.10 | 9.15 | 9.15 | -2.66% | 248,725 |
| Jun 5, 2026 | 9.05 | 9.40 | 8.95 | 9.40 | 9.40 | 3.30% | 840,108 |
| Jun 4, 2026 | 8.90 | 9.45 | 8.85 | 9.10 | 9.10 | 2.25% | 2,020,460 |
| Jun 2, 2026 | 8.75 | 8.95 | 8.70 | 8.90 | 8.90 | 1.71% | 224,995 |
| May 29, 2026 | 8.45 | 8.75 | 8.45 | 8.75 | 8.75 | 2.34% | 378,191 |
| May 28, 2026 | 8.50 | 8.55 | 8.45 | 8.55 | 8.55 | 1.18% | 169,043 |
| May 27, 2026 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | -0.59% | 60,617 |