BAFS 30 ( 0.00 0.00% )

บริษัท บริการเชื้อเพลิงการบินกรุงเทพ จำกัด (มหาชน)
Status : อัพเดท 28 พฤศจิกายน 2562

ราคาหุ้น “ BAFS “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
28-11-201929.7529.7529.0029.50 0.00 0.00148,2154,318
27-11-201930.2530.2529.0029.50 -0.50 -1.67204,1306,040
26-11-201930.0030.2529.7530.00 0.25 0.84158,4244,748
25-11-201928.7529.7528.7529.75 1.00 3.48232,8086,824
22-11-201928.7529.0028.2528.75 0.25 0.88343,0839,824
21-11-201928.5028.7528.0028.50 0.00 0.00386,74810,938
20-11-201929.0029.5028.0028.50 -0.25 -0.874,493,265137,631
19-11-201930.0030.0027.0028.75 -1.25 -4.172,754,02577,170
18-11-201931.2531.2529.7530.00 -1.25 -4.00954,32428,773
15-11-201931.2531.2531.0031.25 -0.25 -0.79142,8404,441
14-11-201931.0031.5031.0031.50 0.00 0.00146,7524,580
13-11-201931.7531.7531.2531.50 -0.25 -0.79346,32510,946
12-11-201931.7532.0031.5031.75 -0.25 -0.78434,71813,793
11-11-201932.0032.0031.7532.00 0.00 0.0075,8202,410
08-11-201932.2532.2531.7532.00 0.00 0.00102,9723,294
07-11-201932.0032.2531.7532.00 0.00 0.0082,0002,624
06-11-201932.0032.2531.7532.00 -0.25 -0.7886,3002,763
05-11-201932.2532.2532.0032.25 0.00 0.0054,4251,749
04-11-201932.5032.5032.0032.25 0.00 0.00174,1945,608
01-11-201932.0032.5032.0032.25 0.25 0.78183,6555,917
31-10-201931.5032.2531.5032.00 0.50 1.5951,6341,654
30-10-201931.5032.0031.5031.50 0.00 0.00115,8203,677
29-10-201931.5032.0031.5031.50 0.00 0.00114,9743,646
28-10-201931.2531.5031.2531.50 -0.25 -0.79205,5836,437
25-10-201932.2532.2531.5031.75 -0.75 -2.31410,43513,038
24-10-201932.5032.5032.2532.50 0.00 0.0085,1432,764
23-10-201932.2532.5032.0032.50 0.50 1.56119,5613,851
22-10-201932.2532.5032.0032.50 0.50 1.56119,5613,851
21-10-201932.0032.2532.0032.00 -0.25 -0.78126,2194,054
18-10-201932.5032.7532.0032.25 -0.25 -0.77222,7577,206
17-10-201932.5032.7532.5032.50 0.00 0.0056,5511,842
16-10-201932.5032.7532.5032.50 0.00 0.0055,6251,812
15-10-201932.7532.7532.2532.50 -0.25 -0.7655,5201,809
11-10-201932.7532.7532.2532.75 0.25 0.77149,6204,874
10-10-201932.7533.0032.2532.50 -0.25 -0.76363,84911,832
09-10-201932.7533.0032.7532.75 -0.25 -0.76109,8033,602
08-10-201932.7533.2532.7533.00 0.25 0.76289,3109,545
07-10-201932.5032.7532.5032.75 0.25 0.77124,2644,049
04-10-201932.7532.7532.5032.50 -0.25 -0.7637,5001,225
03-10-201932.7533.0032.5032.75 0.00 0.00103,1003,364
02-10-201932.7533.0032.7532.75 0.25 0.77157,0325,165
01-10-201933.0033.0032.5032.50 -0.50 -1.52238,5007,808
30-09-201932.7533.0032.7533.00 0.00 0.00162,3245,348
27-09-201933.0033.2532.7533.00 0.00 0.0080,2742,646
26-09-201932.7533.0032.5033.00 0.50 1.54137,4114,498
25-09-201932.7533.0032.5032.50 -0.25 -0.76201,2366,593
24-09-201933.0033.2532.7532.75 -0.25 -0.76274,8019,065
23-09-201933.5033.5032.7533.00 -0.25 -0.75523,80717,359
20-09-201933.5033.7533.2533.25 -0.25 -0.75101,0653,364
19-09-201933.7533.7533.2533.50 0.00 0.00102,6253,443
18-09-201933.2533.7533.2533.50 0.25 0.75309,17610,373
17-09-201933.5033.5033.2533.25 -0.25 -0.75140,3014,686
16-09-201933.2533.5033.2533.50 0.25 0.75141,5514,726
13-09-201933.5033.7533.2533.25 -0.25 -0.7592,4023,086
12-09-201933.7533.7533.2533.50 0.00 0.00198,5606,652
11-09-201933.5033.7533.2533.50 0.00 0.00158,7345,316
10-09-201933.5033.5033.2533.50 0.25 0.75211,4187,080
09-09-201933.7533.7533.2533.25 -0.50 -1.48128,5904,299
06-09-201933.7534.0033.5033.75 0.25 0.75337,82511,356
05-09-201933.7534.0033.2533.50 0.25 0.75319,15610,733
04-09-201933.5033.5033.2533.25 0.00 0.00373,86812,489
03-09-201933.5033.5033.2533.25 -0.25 -0.7578,4682,619
02-09-201933.7533.7533.0033.50 0.25 0.75249,7978,323
30-08-201933.7533.7533.2533.25 -0.25 -0.75122,5004,101
29-08-201933.5033.7533.2533.50 0.00 0.00126,6434,238
28-08-201933.5033.7533.2533.50 -0.25 -0.7433,8321,135
27-08-201933.5033.7533.2533.75 0.50 1.5062,5332,095
26-08-201933.2533.5033.2533.25 -0.75 -2.2194,6203,155
23-08-201933.5034.0033.2534.00 0.50 1.49248,6148,370
22-08-201933.7533.7533.2533.50 0.00 0.0032,7011,096
21-08-201933.5033.7533.2533.50 -0.25 -0.74104,3503,494
20-08-201934.0034.0033.5033.75 -0.25 -0.7494,5273,195
19-08-201934.2534.2533.7534.00 0.00 0.0058,0691,972
16-08-201933.5034.0033.5034.00 0.50 1.49172,7125,822
15-08-201933.0033.5032.7533.50 0.00 0.00338,01211,172
14-08-201934.2534.7533.5033.50 -0.75 -2.19347,62411,859
13-08-201934.5035.0034.2534.25 -0.50 -1.44189,7266,559
09-08-201935.0035.2534.7534.75 -0.50 -1.4272,3532,529
08-08-201934.7535.2534.5035.25 0.25 0.71527,49718,403
07-08-201935.0035.5035.0035.00 0.00 0.00200,7327,061
06-08-201934.7535.2534.5035.00 -0.25 -0.71177,2826,171
05-08-201935.2535.5035.0035.25 -0.25 -0.70213,1387,520
02-08-201935.7535.7535.2535.50 -0.25 -0.70248,6748,820
01-08-201936.0036.0035.5035.75 -0.50 -1.3872,5932,597
31-07-201935.5036.2535.5036.25 0.75 2.11215,3007,719
30-07-201936.0036.0035.2535.50 -0.50 -1.39522,71818,488
26-07-201936.0036.0035.2536.00 0.00 0.00472,23916,844
25-07-201936.0036.0035.5036.00 0.00 0.00373,60613,399
24-07-201936.0036.0035.7536.00 0.25 0.7078,5002,809
23-07-201936.5036.5035.5035.75 -0.50 -1.38192,9776,926
22-07-201936.0036.2535.7536.25 0.00 0.00199,0057,181
19-07-201936.5036.7536.2536.25 -0.25 -0.68317,09911,518
18-07-201936.7536.7536.2536.50 -0.25 -0.68426,14515,547
17-07-201936.0036.7535.7536.75 1.00 2.80554,30220,162
15-07-201935.5035.7535.2535.75 0.50 1.42111,6133,974
12-07-201935.7535.7535.2535.25 -0.25 -0.70161,2785,709
11-07-201935.5035.7535.2535.50 0.25 0.71127,3094,521
10-07-201935.5035.5035.2535.25 0.00 0.0078,1732,762
09-07-201935.5035.7535.2535.25 -0.25 -0.7090,6713,214
08-07-201935.7535.7535.2535.50 -0.25 -0.70106,2163,768
05-07-201936.0036.0035.5035.75 -0.25 -0.69110,2003,941
04-07-201935.5036.0035.2536.00 0.50 1.41291,36410,383
03-07-201935.2535.5035.2535.50 0.25 0.71108,0193,830
02-07-201935.5035.7535.2535.25 0.00 0.0095,3623,373
01-07-201935.5035.7535.2535.25 -0.25 -0.70136,5904,839
28-06-201935.0035.5035.0035.50 0.50 1.43254,5278,965
27-06-201935.5035.7535.0035.00 -0.50 -1.41348,37312,284
26-06-201935.5035.7535.2535.50 -0.25 -0.70201,1647,150
25-06-201936.0036.0035.5035.75 0.00 0.00293,30010,468
24-06-201936.0036.5035.7535.75 -0.25 -0.69257,1719,272
21-06-201936.0036.2535.7536.00 0.25 0.70417,46315,028
20-06-201936.2536.2535.7535.75 -0.25 -0.69187,8516,744
19-06-201935.7536.2535.5036.00 0.25 0.70634,28622,793
18-06-201935.0035.7534.7535.75 0.75 2.14389,23813,784
17-06-201935.5035.5035.0035.00 -0.50 -1.4189,9873,165
14-06-201935.7535.7535.2535.50 -0.25 -0.70117,5754,174
13-06-201935.5035.7535.2535.75 0.25 0.7085,7533,044
12-06-201935.7535.7535.5035.50 -0.25 -0.70110,7843,951
11-06-201935.5035.7535.0035.75 0.25 0.70447,84215,822
10-06-201934.5035.7534.5035.50 1.00 2.90288,70010,187
07-06-201934.7534.7534.5034.50 0.00 0.00197,5136,833
06-06-201934.5034.7534.2534.50 0.00 0.0097,2133,355
05-06-201935.0035.0034.5034.50 0.00 0.00171,4245,966
04-06-201934.5035.0034.2534.50 0.00 0.00107,9603,742
31-05-201935.0035.0034.2534.50 -0.25 -0.7285,5642,958
30-05-201934.5034.7534.5034.75 0.25 0.7299,2323,437
29-05-201934.2534.5034.2534.50 0.50 1.47117,4144,036
28-05-201935.0035.0034.0034.00 -1.00 -2.86352,67712,072
27-05-201934.7535.0034.7535.00 0.25 0.7289,9243,133
24-05-201934.7534.7534.0034.75 0.00 0.00121,3764,172
23-05-201935.0035.0034.5034.75 -0.25 -0.71123,5834,285
22-05-201935.0035.2534.5035.00 0.00 0.0091,7053,190
21-05-201935.0035.0034.5035.00 0.00 0.00128,7174,469
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

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

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