Bangkok Aviation Fuel Services PCL (BKK:BAFS)
Thailand · Delayed Price · Currency is THB 8.90
+0.15 (1.71%)
Jun 2, 2026, 4:37 PM ICT
BKK:BAFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 8.40 | 8.55 | 8.40 | 8.50 | 8.50 | 0.59% | 111,574 |
| May 25, 2026 | 8.35 | 8.55 | 8.35 | 8.45 | 8.45 | 0.60% | 178,601 |
| May 22, 2026 | 8.40 | 8.45 | 8.40 | 8.40 | 8.40 | -0.59% | 71,721 |
| May 21, 2026 | 8.40 | 8.45 | 8.35 | 8.45 | 8.45 | 0.60% | 208,150 |
| May 20, 2026 | 8.45 | 8.45 | 8.35 | 8.40 | 8.40 | -0.59% | 371,912 |
| May 19, 2026 | 8.45 | 8.50 | 8.40 | 8.45 | 8.45 | 0.60% | 170,822 |
| May 18, 2026 | 8.45 | 8.50 | 8.40 | 8.40 | 8.40 | -0.59% | 154,400 |
| May 15, 2026 | 8.40 | 8.45 | 8.35 | 8.45 | 8.45 | 0.60% | 210,201 |
| May 14, 2026 | 8.40 | 8.45 | 8.35 | 8.40 | 8.40 | - | 35,719 |
| May 13, 2026 | 8.45 | 8.45 | 8.35 | 8.40 | 8.40 | -0.59% | 270,101 |
| May 12, 2026 | 8.50 | 8.50 | 8.40 | 8.45 | 8.45 | - | 159,528 |
| May 11, 2026 | 8.45 | 8.50 | 8.40 | 8.45 | 8.45 | - | 97,310 |
| May 8, 2026 | 8.45 | 8.50 | 8.40 | 8.45 | 8.45 | - | 137,654 |
| May 7, 2026 | 8.45 | 8.50 | 8.40 | 8.45 | 8.45 | - | 123,710 |
| May 6, 2026 | 8.50 | 8.50 | 8.35 | 8.45 | 8.45 | 2.05% | 164,173 |
| May 5, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.28 | - | 212,730 |
| Apr 30, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.28 | 1.19% | 124,290 |
| Apr 29, 2026 | 8.45 | 8.50 | 8.40 | 8.40 | 8.18 | -0.59% | 166,402 |
| Apr 28, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.23 | - | 95,775 |
| Apr 27, 2026 | 8.45 | 8.45 | 8.40 | 8.45 | 8.23 | - | 48,901 |
| Apr 24, 2026 | 8.45 | 8.45 | 8.35 | 8.45 | 8.23 | 0.60% | 75,844 |
| Apr 23, 2026 | 8.45 | 8.45 | 8.35 | 8.40 | 8.18 | -0.59% | 224,541 |
| Apr 22, 2026 | 8.45 | 8.50 | 8.40 | 8.45 | 8.23 | - | 250,420 |
| Apr 21, 2026 | 8.45 | 8.50 | 8.40 | 8.45 | 8.23 | - | 79,058 |
| Apr 20, 2026 | 8.50 | 8.50 | 8.35 | 8.45 | 8.23 | 0.60% | 107,705 |
| Apr 17, 2026 | 8.55 | 8.55 | 8.40 | 8.40 | 8.18 | - | 61,114 |
| Apr 16, 2026 | 8.30 | 8.55 | 8.30 | 8.40 | 8.18 | 0.60% | 152,512 |
| Apr 10, 2026 | 8.40 | 8.45 | 8.30 | 8.35 | 8.13 | -0.60% | 237,302 |
| Apr 9, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | 8.18 | - | 63,600 |
| Apr 8, 2026 | 8.35 | 8.45 | 8.35 | 8.40 | 8.18 | 1.20% | 117,570 |
| Apr 7, 2026 | 8.35 | 8.40 | 8.25 | 8.30 | 8.09 | -1.19% | 130,060 |
| Apr 3, 2026 | 8.50 | 8.50 | 8.40 | 8.40 | 8.18 | -1.18% | 88,132 |
| Apr 2, 2026 | 8.50 | 8.50 | 8.45 | 8.50 | 8.28 | 0.59% | 38,701 |
| Apr 1, 2026 | 8.35 | 8.55 | 8.35 | 8.45 | 8.23 | 1.20% | 188,060 |
| Mar 31, 2026 | 8.30 | 8.35 | 8.10 | 8.35 | 8.13 | 0.60% | 144,620 |
| Mar 30, 2026 | 8.25 | 8.30 | 8.10 | 8.30 | 8.09 | - | 123,631 |
| Mar 27, 2026 | 8.30 | 8.40 | 8.20 | 8.30 | 8.09 | - | 100,343 |
| Mar 26, 2026 | 8.40 | 8.40 | 8.30 | 8.30 | 8.09 | -1.19% | 149,242 |
| Mar 25, 2026 | 8.20 | 8.40 | 8.20 | 8.40 | 8.18 | 3.07% | 192,710 |
| Mar 24, 2026 | 8.20 | 8.25 | 8.10 | 8.15 | 7.94 | -1.21% | 153,744 |
| Mar 23, 2026 | 8.20 | 8.25 | 8.05 | 8.25 | 8.04 | - | 194,019 |
| Mar 20, 2026 | 8.25 | 8.35 | 8.15 | 8.25 | 8.04 | 1.85% | 80,111 |
| Mar 19, 2026 | 8.35 | 8.35 | 8.10 | 8.10 | 7.89 | -2.99% | 303,167 |
| Mar 18, 2026 | 8.45 | 8.55 | 8.35 | 8.35 | 8.13 | - | 93,173 |
| Mar 17, 2026 | 8.25 | 8.40 | 8.25 | 8.35 | 8.13 | 1.21% | 78,449 |
| Mar 16, 2026 | 8.35 | 8.35 | 8.25 | 8.25 | 8.04 | -1.20% | 73,609 |