-->

BAFS 35 ( -0.25 -0.71% )

บริษัท บริการเชื้อเพลิงการบินกรุงเทพ จำกัด (มหาชน)
Status : อัพเดท 17 พฤษภาคม 2562

ราคาหุ้น “ BAFS “ ย้อนหลัง

แสดง ราคาหุ้น “ BAFS “ ย้อนหลัง
บริษัท บริการเชื้อเพลิงการบินกรุงเทพ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
17-05-201935.5035.7534.5035.00 -0.25 -0.71268,6619,489
16-05-201935.0035.2534.2535.25 0.50 1.44210,1847,309
15-05-201934.0034.7534.0034.75 0.50 1.46218,1187,519
14-05-201934.2534.5034.0034.25 -0.25 -0.72416,01114,186
13-05-201934.7535.0034.0034.50 -0.50 -1.43435,86214,950
10-05-201935.0035.0034.5035.00 0.00 0.00186,4726,469
09-05-201934.5035.0034.5035.00 0.25 0.72190,4516,596
08-05-201934.5035.0034.2534.75 0.00 0.00342,26511,807
07-05-201935.0035.2534.5034.75 -0.50 -1.42372,84212,998
06-05-201935.7535.7535.2535.25 -0.25 -0.70222,9437,888
03-05-201935.7535.7535.2535.25 -0.25 -0.70222,9437,888
02-05-201935.0035.5035.0035.50 -1.00 -2.74613,12821,619
30-04-201936.2536.5036.0036.50 0.50 1.39672,28024,295
29-04-201936.5036.5036.0036.00 -0.50 -1.37372,09813,511
26-04-201936.2536.7536.0036.50 0.25 0.69346,41312,561
25-04-201936.2536.7536.0036.25 0.00 0.001,002,30136,351
24-04-201936.7536.7536.0036.25 -0.50 -1.36283,83510,340
23-04-201936.7536.7536.5036.75 0.00 0.00324,59911,900
22-04-201937.0037.2536.7536.75 -0.25 -0.68155,0405,742
19-04-201937.2537.5036.7537.00 0.00 0.00292,95610,853
18-04-201937.0037.2536.5037.00 0.00 0.00132,2554,877
17-04-201937.7537.7536.7537.00 -0.25 -0.67509,60618,826
12-04-201937.5037.5037.2537.25 -0.25 -0.67240,8879,007
11-04-201937.5037.7537.2537.50 -0.25 -0.66713,81826,761
10-04-201936.7537.7536.7537.75 1.00 2.72719,99026,903
09-04-201935.5036.7535.5036.75 1.25 3.52668,68024,261
05-04-201935.5035.5035.2535.50 0.00 0.00380,83313,515
04-04-201935.5035.5035.0035.50 0.25 0.71222,2147,852
03-04-201935.0035.5035.0035.25 0.25 0.71141,0974,969
02-04-201935.2535.2534.7535.00 -0.25 -0.71292,25110,265
01-04-201935.2535.5035.0035.25 0.25 0.71394,62013,909
29-03-201934.7535.2534.7535.00 0.25 0.72134,3954,704
28-03-201934.7534.7534.5034.75 0.00 0.0097,9453,401
27-03-201934.5034.7534.5034.75 0.25 0.7238,7391,340
26-03-201934.0034.5034.0034.50 0.25 0.7384,3612,904
25-03-201934.5034.5034.0034.25 -0.50 -1.44221,2297,566
22-03-201934.5034.7534.5034.75 0.25 0.72170,0525,876
21-03-201934.7534.7534.5034.50 -0.25 -0.72170,0475,894
20-03-201934.5034.7534.2534.75 0.25 0.7268,6102,370
19-03-201934.5034.7534.0034.50 0.00 0.00126,9984,361
18-03-201934.7534.7534.2534.50 0.00 0.0080,1002,758
15-03-201934.7534.7534.2534.50 0.00 0.0041,2201,421
14-03-201934.2534.7534.0034.50 0.25 0.73279,0939,576
13-03-201934.2534.5034.0034.25 0.00 0.00170,9095,859
12-03-201934.5034.7534.0034.25 -0.25 -0.72126,5354,340
11-03-201934.2535.0034.2534.50 0.25 0.73307,32910,623
08-03-201934.5034.5034.2534.25 -0.25 -0.7297,2063,348
07-03-201934.2534.5034.2534.50 0.25 0.73245,1028,453
06-03-201934.7534.7534.2534.25 -0.50 -1.44161,6635,568
05-03-201935.0035.0034.5034.75 0.00 0.0073,6472,548
04-03-201935.2535.2534.7534.75 -0.25 -0.71124,3514,351
01-03-201935.5035.5034.7535.00 0.00 0.00331,81811,647
28-02-201935.0035.5034.7535.00 0.50 1.45743,80226,174
27-02-201934.2534.5034.0034.50 0.25 0.73124,5614,289
26-02-201934.2534.5034.0034.25 0.00 0.00118,2274,051
25-02-201934.0034.2533.5034.25 0.50 1.48177,6216,009
22-02-201934.2534.2533.5033.75 0.00 0.00236,7007,988
21-02-201934.0034.0033.7533.75 0.00 0.00100,5573,399
20-02-201933.7533.7533.2533.75 0.00 0.00314,22910,581
18-02-201934.0034.5033.7533.75 -0.25 -0.74239,6468,167
15-02-201933.7534.2533.7534.00 0.00 0.0098,4293,347
14-02-201933.7534.2533.7534.00 0.00 0.0070,8232,409
13-02-201933.7534.0033.7534.00 0.25 0.74100,5003,413
12-02-201933.5034.0033.5033.75 0.25 0.7534,3501,158
11-02-201934.0034.0033.5033.50 -0.50 -1.47105,2483,541
08-02-201934.0034.0033.7534.00 -0.25 -0.73219,3127,436
07-02-201934.2534.5034.0034.25 0.00 0.00150,8275,157
06-02-201934.0034.2533.7534.25 0.25 0.74229,3037,796
05-02-201934.2534.2534.0034.00 -0.25 -0.73237,1068,091
04-02-201933.7534.2533.7534.25 0.75 2.24230,0197,820
01-02-201933.7533.7533.2533.50 0.00 0.00170,6135,715
31-01-201933.5034.0033.5033.50 0.00 0.00187,7006,316
30-01-201933.5034.0033.5033.50 0.25 0.75112,7103,796
29-01-201933.5033.5033.2533.25 -0.25 -0.7539,8211,332
28-01-201933.5033.7533.2533.50 0.25 0.75109,6373,669
25-01-201933.0033.5033.0033.25 0.00 0.0080,0362,663
24-01-201933.2533.5033.0033.25 0.00 0.00105,4023,498
23-01-201933.2533.2533.0033.25 0.00 0.00158,1525,236
22-01-201933.2533.2532.7533.25 0.25 0.76102,8053,392
21-01-201933.2533.2533.0033.00 0.00 0.00122,3084,042
18-01-201933.2533.2533.0033.25 0.00 0.0042,0001,396
17-01-201933.0033.2532.7533.25 0.50 1.5378,9102,601
16-01-201933.0033.0032.7532.75 -0.25 -0.7656,9111,869
15-01-201932.7533.0032.7533.00 0.25 0.7675,5102,477
14-01-201933.0033.0032.5032.75 0.00 0.0056,5001,854
11-01-201932.5033.0032.5032.75 0.25 0.7776,2052,494
10-01-201932.7533.0032.5032.50 0.00 0.00123,0204,011
09-01-201933.0033.2533.0033.00 0.25 0.7641,6021,374
08-01-201933.0033.0032.7532.75 -0.25 -0.7661,7552,033
07-01-201932.7533.0032.7533.00 0.25 0.7667,4102,220
04-01-201932.7532.7532.5032.75 0.00 0.0060,0151,955
03-01-201932.7532.7532.5032.75 0.25 0.7722,000716
02-01-201932.5033.2532.5032.50 -0.25 -0.76102,8633,365
28-12-201832.7533.0032.5032.75 0.00 0.00203,1106,664
27-12-201832.5033.0032.2532.75 0.25 0.77101,0823,300
26-12-201832.5032.5032.0032.50 -0.25 -0.76113,4723,649
25-12-201832.7532.7532.0032.75 0.00 0.00126,9474,111
24-12-201832.5032.7532.5032.75 0.25 0.7750,3001,641
21-12-201832.2532.7532.0032.50 0.00 0.0099,7723,235
20-12-201832.5032.7532.5032.50 -0.25 -0.7653,4051,738
19-12-201832.7533.0032.5032.75 0.00 0.0093,7633,065
18-12-201833.2533.2532.5032.75 -0.50 -1.50214,5007,034
17-12-201833.0033.2533.0033.25 0.25 0.76151,1574,998
14-12-201833.2533.2533.0033.00 -0.25 -0.75146,1054,823
13-12-201833.5033.5032.5033.25 -0.25 -0.75133,4904,419
12-12-201833.2533.5033.2533.50 0.25 0.7531,3031,041
11-12-201833.2533.5033.0033.25 0.00 0.0076,1112,531
07-12-201833.2533.7533.2533.25 0.25 0.76200,8116,710
06-12-201832.7533.5032.5033.00 0.00 0.00152,4565,044
04-12-201833.0033.0032.7533.00 0.25 0.7686,3812,842
03-12-201832.5033.0032.5032.75 0.50 1.55188,0736,194
30-11-201832.2532.5032.0032.25 0.00 0.00189,6916,117
29-11-201832.5032.5032.2532.25 -0.25 -0.7729,335948
28-11-201832.5032.7532.2532.50 0.00 0.0094,7293,080
27-11-201832.5032.5032.2532.50 0.00 0.0052,6001,704
26-11-201832.2532.5032.0032.50 0.25 0.7843,9141,411
23-11-201832.0032.5032.0032.25 0.00 0.0037,2001,200
22-11-201832.2532.5031.7532.25 0.00 0.00106,3173,408
21-11-201831.7532.2531.5032.25 0.25 0.78117,1633,739
20-11-201832.2532.5031.7532.00 -0.25 -0.78102,7243,291
19-11-201832.2532.5032.2532.25 0.00 0.0055,3251,794
16-11-201832.0032.2532.0032.25 0.00 0.0063,8022,055
15-11-201832.0032.2532.0032.25 0.50 1.57231,7007,416
14-11-201832.2532.2531.7531.75 -0.25 -0.7896,3513,077
13-11-201832.2532.2531.7532.00 -0.25 -0.78215,6856,904
12-11-201832.5032.5032.0032.25 -0.25 -0.7792,6032,995
09-11-201832.5032.7532.2532.50 -0.25 -0.7658,0971,889
08-11-201832.7533.0032.5032.75 0.25 0.7766,0022,168
07-11-201832.7532.7532.2532.50 -0.25 -0.7684,4002,744
06-11-201833.0033.0032.5032.75 0.00 0.0058,6001,920
05-11-201833.2533.2532.5032.75 -0.50 -1.5075,7472,487
02-11-201833.0033.5033.0033.25 0.00 0.00119,5633,977
01-11-201833.2533.5032.7533.25 0.00 0.0081,4182,696
31-10-201832.2533.2532.0033.25 1.00 3.10143,1084,702
30-10-201832.2532.5032.0032.25 0.00 0.0059,7821,922
29-10-201832.0032.2531.7532.25 0.50 1.5768,3492,185
26-10-201832.0032.5031.7531.75 -0.25 -0.78136,8904,392
25-10-201831.7532.2531.5032.00 0.00 0.00239,2617,587
24-10-201832.0032.7531.7532.00 -0.75 -2.29242,0487,746
22-10-201832.2532.7532.2532.75 0.50 1.5571,8092,325
19-10-201833.2533.2532.0032.25 -1.00 -3.011,256,60040,627
18-10-201833.2533.5033.2533.25 -0.25 -0.7566,1592,204
17-10-201833.2533.7533.2533.50 0.25 0.7593,0003,112
16-10-201833.5033.7533.2533.25 0.00 0.0099,1733,314
15-10-201833.5033.7533.2533.25 0.25 0.7677,2662,582
12-10-201833.5033.7533.2533.25 0.25 0.7677,2662,582
11-10-201833.5033.5033.0033.00 -0.75 -2.22357,36711,849
10-10-201833.7533.7533.5033.75 0.00 0.0070,9862,390
09-10-201833.7534.2533.5033.75 0.00 0.0091,5903,092
08-10-201834.2534.5033.7533.75 -0.25 -0.74141,9764,820
05-10-201834.2534.2534.0034.00 -0.25 -0.7388,2013,005
04-10-201834.5034.5034.0034.25 -0.50 -1.44135,5004,643
03-10-201834.5035.0034.5034.75 0.25 0.72198,1826,876
02-10-201834.2534.5034.2534.50 0.25 0.73102,2843,504
01-10-201834.5034.5034.2534.50 0.25 0.7338,9021,341
28-09-201834.7534.7534.0034.25 0.00 0.0084,4192,892
27-09-201834.2534.2534.0034.25 0.00 0.00392,06213,427
26-09-201834.7534.7534.2534.25 -0.50 -1.44142,4014,915
25-09-201834.7535.0034.5034.75 0.00 0.00118,3634,108
24-09-201834.7535.0034.5034.75 0.00 0.00124,9064,347
21-09-201835.0035.2534.5034.75 0.00 0.00320,87611,191
20-09-201835.2535.5034.2534.75 -0.25 -0.71407,82014,249
19-09-201835.0035.5035.0035.00 0.00 0.00282,0529,904
18-09-201834.5035.0034.2535.00 0.75 2.19344,56711,936
17-09-201834.0034.5034.0034.25 0.25 0.74158,0165,413
14-09-201834.2534.2534.0034.00 0.25 0.74141,6334,828
13-09-201833.2534.5033.2533.75 0.50 1.50226,0337,655
12-09-201833.2533.2533.0033.25 0.00 0.00280,1229,304
11-09-201833.5033.7533.2533.25 -0.25 -0.75182,9316,129
10-09-201833.5033.5033.2533.50 0.00 0.00161,5355,409
07-09-201833.5033.7533.2533.50 -0.25 -0.74128,7984,313
06-09-201834.0034.0033.2533.75 -0.25 -0.74271,2009,108
05-09-201834.0034.0033.5034.00 0.00 0.00223,1117,549
04-09-201834.2534.2534.0034.00 -0.25 -0.73283,8159,714
03-09-201834.2534.5034.0034.25 0.00 0.0097,8383,350
31-08-201834.5034.5034.0034.25 -0.25 -0.7292,2073,158
30-08-201834.5034.7534.2534.50 0.00 0.00163,0045,623
29-08-201834.5034.7534.2534.50 0.00 0.0062,0002,129
28-08-201834.7534.7534.2534.50 0.25 0.7378,3962,710
27-08-201834.2534.5034.2534.25 0.25 0.7454,0511,852
24-08-201834.0034.2533.7534.00 0.00 0.0090,6003,076

แสดง ราคาหุ้น “ BAFS “ ย้อนหลัง บริษัท บริการเชื้อเพลิงการบินกรุงเทพ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3