Skip to main content
Bangkok Aviation Fuel Services PCL (BKK:BAFS)
Thailand flag Thailand · Delayed Price · Currency is THB
8.75
-0.10 (-1.13%)
At close: Dec 4, 2025

BKK:BAFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 202510.4010.4010.1010.1010.10-1.94%104,665
Oct 3, 202510.4010.4010.0010.3010.300.98%125,961
Oct 2, 20259.8510.309.8510.2010.202.51%174,824
Oct 1, 202510.2010.309.959.959.95-2.45%140,304
Sep 30, 202510.3010.5010.1010.2010.20-1.92%191,804
Sep 29, 202510.2010.4010.2010.4010.402.97%196,912
Sep 26, 20259.8010.109.8010.1010.102.02%195,913
Sep 25, 20259.809.959.659.909.90-94,757
Sep 24, 20259.859.959.759.909.901.02%94,735
Sep 23, 202510.0010.109.609.809.80-3.92%542,625
Sep 22, 202510.3010.3010.0010.2010.20-1.92%164,075
Sep 19, 202510.5010.5010.2010.4010.40-1.89%200,875
Sep 18, 202510.8010.8010.3010.6010.60-321,987
Sep 17, 202510.3010.9010.3010.6010.606.00%578,948
Sep 16, 20259.5010.309.4510.0010.006.38%863,293
Sep 15, 20259.759.759.309.409.40-4.08%640,303
Sep 12, 202510.0010.109.659.809.80-401,425
Sep 11, 20259.409.959.409.809.803.70%416,734
Sep 10, 20259.259.459.259.459.452.16%135,206
Sep 9, 20259.259.359.209.259.25-153,920
Sep 8, 20259.259.359.209.259.250.54%196,315
Sep 5, 20259.109.259.059.209.202.79%514,873
Sep 4, 20258.909.208.908.958.951.13%508,931
Sep 3, 20258.758.908.708.858.852.31%226,016
Sep 2, 20258.508.658.458.658.651.76%56,050
Sep 1, 20258.408.508.408.508.500.59%67,860
Aug 29, 20258.508.508.358.458.45-0.59%76,208
Aug 28, 20258.358.608.358.508.500.59%112,618
Aug 27, 20258.558.608.408.458.34-1.17%280,248
Aug 26, 20258.608.608.558.558.44-1.16%159,161
Aug 25, 20258.858.858.558.658.540.58%321,502
Aug 22, 20258.608.658.558.608.49-153,397
Aug 21, 20258.658.708.508.608.49-92,171
Aug 20, 20258.508.658.458.608.490.58%98,707
Aug 19, 20258.658.708.508.558.44-1.16%118,364
Aug 18, 20258.658.858.658.658.54-0.57%301,976
Aug 15, 20259.359.358.408.708.59-5.95%906,985
Aug 14, 20259.359.459.259.259.13-2.12%480,222
Aug 13, 20259.609.659.359.459.33-178,683
Aug 8, 20259.359.509.359.459.33-0.53%81,328
Aug 7, 20259.559.609.309.509.38-469,682
Aug 6, 20259.209.509.159.509.384.40%678,933
Aug 5, 20258.709.258.709.108.985.20%472,924
Aug 4, 20258.758.808.608.658.54-1.14%114,016
Aug 1, 20258.958.958.658.758.64-1.13%285,990
Jul 31, 20258.758.908.658.858.731.14%193,155
Jul 30, 20258.658.758.558.758.642.34%261,058
Jul 29, 20258.408.608.158.558.443.64%287,336
Jul 25, 20258.208.308.158.258.141.23%35,830
Jul 24, 20258.208.258.058.158.04-0.61%188,725
Jul 23, 20258.008.258.008.208.092.50%140,647
Jul 22, 20258.158.207.958.007.90-2.44%414,216
Jul 21, 20258.358.358.108.208.09-1.20%176,225
Jul 18, 20258.308.308.008.308.193.11%429,215
Jul 17, 20258.058.208.058.057.95-795,214
Jul 16, 20258.158.158.008.057.95-0.62%273,244
Jul 15, 20258.008.157.958.107.991.25%226,713
Jul 14, 20257.458.007.458.007.906.67%257,289
Jul 11, 20257.557.707.457.507.400.67%549,933