Skip to main content
Bangkok Aviation Fuel Services PCL (BKK:BAFS)
Thailand flag Thailand · Delayed Price · Currency is THB
8.65
-0.10 (-1.16%)
Mar 5, 2026, 4:36 PM ICT

BKK:BAFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20268.658.758.108.55--1.16%973,312
Mar 4, 20268.858.908.508.658.65-5.46%708,761
Mar 2, 20269.259.409.009.159.15-5.18%729,917
Feb 27, 20269.659.809.509.659.65-1.53%350,500
Feb 26, 20269.909.909.759.809.80-266,882
Feb 25, 20269.659.959.659.809.80-357,639
Feb 24, 20269.709.809.559.809.80-194,020
Feb 23, 20269.9510.009.709.809.80-1.51%423,126
Feb 20, 202610.2010.209.859.959.95-2.45%506,478
Feb 19, 202610.0010.209.9510.2010.202.00%624,950
Feb 18, 20269.6010.009.6010.0010.004.17%554,183
Feb 17, 20269.509.659.359.609.601.59%422,486
Feb 16, 20269.359.509.309.459.452.72%202,151
Feb 13, 20269.309.409.109.209.20-1.08%447,828
Feb 12, 20269.209.409.209.309.301.64%295,335
Feb 11, 20269.059.259.009.159.151.67%414,089
Feb 10, 20268.959.008.859.009.001.12%321,359
Feb 9, 20268.808.908.758.908.901.71%545,133
Feb 6, 20268.708.808.708.758.750.57%111,192
Feb 5, 20268.708.708.658.708.70-194,729
Feb 4, 20268.708.758.658.708.70-103,606
Feb 3, 20268.708.708.658.708.700.58%226,161
Feb 2, 20268.658.708.658.658.65-71,121
Jan 30, 20268.658.708.608.658.65-93,144
Jan 29, 20268.708.708.658.658.65-0.57%181,260
Jan 28, 20268.758.758.608.708.70-81,272
Jan 27, 20268.758.758.708.708.70-45,815
Jan 26, 20268.758.808.708.708.70-97,540
Jan 23, 20268.708.758.708.708.70-0.57%90,699
Jan 22, 20268.908.908.708.758.75-1.13%198,607
Jan 21, 20268.708.858.708.858.851.72%324,685
Jan 20, 20268.558.758.558.708.701.16%382,769
Jan 19, 20268.558.608.458.608.601.18%152,742
Jan 16, 20268.558.608.508.508.50-1.16%146,724
Jan 15, 20268.608.658.508.608.601.18%65,340
Jan 14, 20268.558.558.458.508.50-0.58%80,013
Jan 13, 20268.658.708.508.558.55-1.16%83,113
Jan 12, 20268.908.908.658.658.650.58%82,300
Jan 9, 20268.608.708.558.608.60-56,395
Jan 8, 20268.658.658.458.608.60-0.58%155,587
Jan 7, 20268.708.908.608.658.65-119,529
Jan 6, 20268.708.708.608.658.650.58%70,028
Jan 5, 20268.508.708.508.608.601.18%117,312
Dec 30, 20258.458.558.458.508.50-0.58%104,367
Dec 29, 20258.558.608.458.558.550.59%78,645
Dec 26, 20258.608.608.508.508.50-0.58%45,605
Dec 25, 20258.558.608.508.558.55-46,820
Dec 24, 20258.708.708.508.558.55-1.16%129,559
Dec 23, 20258.658.758.608.658.65-83,427
Dec 22, 20258.608.708.608.658.650.58%82,591
Dec 19, 20258.558.658.508.608.601.18%36,062
Dec 18, 20258.608.708.508.508.50-1.73%86,414
Dec 17, 20258.708.708.658.658.65-0.57%46,407
Dec 16, 20258.808.808.608.708.70-1.14%45,728
Dec 15, 20258.408.808.358.808.804.76%136,401
Dec 12, 20258.358.558.358.408.40-2.33%126,839
Dec 11, 20258.808.808.408.608.60-1.71%347,092
Dec 9, 20258.908.908.758.758.75-25,739
Dec 8, 20258.758.808.708.758.75-60,777
Dec 4, 20258.858.858.708.758.75-1.13%65,642
Dec 3, 20258.859.008.858.858.85-53,867
Dec 2, 20258.758.908.758.858.851.14%139,119
Dec 1, 20258.808.808.558.758.750.57%64,085
Nov 28, 20258.658.808.608.708.701.16%89,896
Nov 27, 20258.508.608.458.608.600.58%49,753
Nov 26, 20258.608.608.508.558.550.59%40,164
Nov 25, 20258.458.558.408.508.500.59%78,014
Nov 24, 20258.458.558.358.458.450.60%94,146
Nov 21, 20258.608.708.358.408.40-2.33%367,107
Nov 20, 20258.708.808.608.608.60-1.15%183,767
Nov 19, 20258.808.858.658.708.70-0.57%266,865
Nov 18, 20258.908.908.758.758.75-0.57%77,409
Nov 17, 20258.858.908.758.808.800.57%41,959
Nov 14, 20258.858.858.658.758.75-0.57%171,848
Nov 13, 20258.908.958.758.808.80-1.12%114,121
Nov 12, 20258.809.008.808.908.90-101,366
Nov 11, 20258.759.008.758.908.901.14%93,249
Nov 10, 20258.858.908.708.808.80-2.22%118,903
Nov 7, 20259.009.058.909.009.00-84,753
Nov 6, 20258.859.008.859.009.001.69%77,604
Nov 5, 20259.009.008.808.858.85-1.67%77,501
Nov 4, 20259.409.408.859.009.00-4.26%357,567
Nov 3, 20259.559.609.409.409.40-2.59%146,223
Oct 31, 20259.809.859.509.659.65-1.53%266,205
Oct 30, 20259.909.959.809.809.80-1.01%50,815
Oct 29, 20259.9510.009.809.909.90-1.00%122,020
Oct 28, 20259.9510.009.9510.0010.000.50%33,159
Oct 27, 202510.1010.109.959.959.95-1.49%135,215
Oct 24, 20259.9510.109.9010.1010.101.00%108,945
Oct 22, 20259.9510.009.9010.0010.000.50%37,477
Oct 21, 202510.3010.309.959.959.95-58,295
Oct 20, 20259.959.959.859.959.950.51%39,718
Oct 17, 202510.0010.009.909.909.90-1.00%172,399
Oct 16, 20259.9510.109.9510.0010.000.50%112,851
Oct 15, 202510.2010.209.809.959.95-1.49%141,711
Oct 14, 202510.2010.5010.0010.1010.10-1.94%379,831
Oct 10, 202510.4010.4010.1010.3010.30-1.90%205,301
Oct 9, 202510.0010.6010.0010.5010.505.00%169,528
Oct 8, 202510.1010.2010.0010.0010.00-0.99%73,200
Oct 7, 202510.1010.2010.1010.1010.10-145,551