Bangkok Aviation Fuel Services PCL (BKK:BAFS)
Thailand · Delayed Price · Currency is THB 9.45
-0.05 (-0.53%)
Jun 26, 2026, 4:39 PM ICT
BKK:BAFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |