Bangkok Aviation Fuel Services Public Co., Ltd.(TH:BAFS)
฿9.80+0.15 (+1.55%)
TH:BAFS
Bangkok Aviation Fuel Services Public Co., Ltd. historical prices
฿9.80
At close:+0.15 (+1.55%)
Bangkok Aviation Fuel Services Public Co., Ltd. (BAFS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9.60 | 9.90 | 9.60 | 9.80 | 9.80 | +1.55% | 183,697 | 1.33 |
| Nov 10, 2026 | 9.75 | 9.75 | 9.55 | 9.65 | 9.65 | -1.03% | 76,836 | 0.54 |
| Nov 09, 2026 | 9.65 | 9.70 | 9.50 | 9.70 | 9.70 | -0.51% | 93,170 | 0.66 |
| Nov 06, 2026 | 9.75 | 9.80 | 9.50 | 9.75 | 9.75 | -0.51% | 98,297 | 0.67 |
| Nov 05, 2026 | 9.60 | 9.90 | 9.60 | 9.80 | 9.80 | +2.62% | 146,590 | 0.96 |
| Nov 04, 2026 | 9.50 | 9.55 | 9.35 | 9.55 | 9.55 | +1.06% | 71,529 | 0.41 |
| Nov 03, 2026 | 9.65 | 9.65 | 9.45 | 9.45 | 9.45 | 0.00% | 47,441 | 0.26 |
| Nov 02, 2026 | 9.55 | 9.70 | 9.45 | 9.45 | 9.45 | -2.58% | 197,663 | 1.07 |
| Oct 30, 2026 | 9.70 | 9.70 | 9.55 | 9.70 | 9.70 | 0.00% | 99,313 | 0.53 |
| Oct 29, 2026 | 9.80 | 9.85 | 9.70 | 9.70 | 9.70 | -1.02% | 124,745 | 0.64 |
| Oct 28, 2026 | 9.85 | 9.90 | 9.80 | 9.80 | 9.80 | -1.01% | 32,264 | 0.16 |
| Oct 27, 2026 | 9.95 | 9.95 | 9.80 | 9.90 | 9.90 | 0.00% | 57,300 | 0.28 |
| Oct 26, 2026 | 9.80 | 9.90 | 9.75 | 9.90 | 9.90 | 0.00% | 76,832 | 0.38 |
| Oct 23, 2026 | 9.90 | 9.90 | 9.75 | 9.90 | 9.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 9.85 | 9.90 | 9.75 | 9.90 | 9.90 | +1.02% | 55,212 | 0.27 |
| Oct 21, 2026 | 9.75 | 9.80 | 9.70 | 9.80 | 9.80 | 0.00% | 74,805 | 0.36 |
| Oct 20, 2026 | 9.85 | 9.85 | 9.75 | 9.80 | 9.80 | -1.01% | 43,368 | 0.20 |
| Oct 19, 2026 | 9.90 | 9.95 | 9.85 | 9.90 | 9.90 | 0.00% | 44,933 | 0.19 |
| Oct 16, 2026 | 9.90 | 9.90 | 9.85 | 9.90 | 9.90 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | +0.51% | 11,557 | 0.04 |
| Oct 14, 2026 | 9.85 | 10.00 | 9.85 | 9.85 | 9.85 | 0.00% | 76,328 | 0.28 |
| Oct 13, 2026 | 9.85 | 9.90 | 9.85 | 9.85 | 9.85 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | -0.51% | 29,309 | 0.10 |
| Oct 09, 2026 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | -0.50% | 8,879 | 0.03 |
| Oct 08, 2026 | 9.90 | 10.00 | 9.90 | 9.95 | 9.95 | -0.50% | 39,459 | 0.13 |
| Oct 07, 2026 | 9.75 | 10.00 | 9.70 | 10.00 | 10.00 | +3.09% | 139,789 | 0.45 |
| Oct 06, 2026 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | -1.02% | 118,534 | 0.37 |
| Oct 05, 2026 | 9.90 | 9.95 | 9.75 | 9.80 | 9.80 | -1.01% | 115,227 | 0.34 |
| Oct 02, 2026 | 9.90 | 9.90 | 9.80 | 9.90 | 9.90 | +0.51% | 26,943 | 0.08 |
| Oct 01, 2026 | 10.00 | 10.00 | 9.80 | 9.85 | 9.85 | 0.00% | 208,841 | 0.60 |
| Sep 30, 2026 | 10.10 | 10.10 | 9.85 | 9.85 | 9.85 | -2.48% | 145,300 | 0.41 |
| Sep 29, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | 0.00% | 63,002 | 0.17 |
| Sep 28, 2026 | 10.20 | 10.20 | 9.80 | 10.10 | 10.10 | -0.98% | 69,312 | 0.18 |
| Sep 25, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | +0.99% | 106,938 | 0.26 |
| Sep 24, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 0.00% | 38,696 | 0.09 |
| Sep 23, 2026 | 10.10 | 10.10 | 9.95 | 10.10 | 10.10 | +1.00% | 102,339 | 0.24 |
| Sep 22, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 70,764 | 0.16 |
| Sep 21, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | 0.00% | 48,808 | 0.11 |
| Sep 18, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | 0.00% | 74,733 | 0.17 |
| Sep 17, 2026 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | +1.51% | 77,212 | 0.17 |
| Sep 16, 2026 | 10.00 | 10.00 | 9.90 | 9.95 | 9.95 | -0.50% | 259,406 | 0.57 |
| Sep 15, 2026 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | +1.01% | 123,699 | 0.27 |
| Sep 14, 2026 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | -1.98% | 384,105 | 0.81 |
| Sep 11, 2026 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | +1.00% | 234,916 | 0.45 |
| Sep 10, 2026 | 10.00 | 10.30 | 10.00 | 10.00 | 10.00 | -1.96% | 391,091 | 0.72 |
| Sep 09, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -0.97% | 105,958 | 0.19 |
| Sep 08, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 150,316 | 0.27 |
| Sep 07, 2026 | 10.40 | 10.50 | 10.40 | 10.40 | 10.40 | 0.00% | 53,470 | 0.10 |
| Sep 04, 2026 | 10.40 | 10.40 | 10.20 | 10.40 | 10.40 | +0.97% | 84,305 | 0.15 |
| Sep 03, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 180,616 | 0.32 |
