-->

BAFS 34 ( -0.50 -1.44% )

บริษัท บริการเชื้อเพลิงการบินกรุงเทพ จำกัด (มหาชน)
Status : อัพเดท 25 มีนาคม 2562

ราคาหุ้น “ BAFS “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
23-08-201834.0034.2534.0034.00 0.00 0.00164,4075,601
22-08-201834.5034.5033.7534.00 -0.25 -0.73134,4634,576
21-08-201834.2534.5034.0034.25 -0.25 -0.72261,8878,939
20-08-201834.5034.7534.2534.50 -0.25 -0.72136,2034,696
17-08-201834.5035.0034.2534.75 0.25 0.7289,8943,109
16-08-201834.5034.5033.7534.50 -0.25 -0.72206,6657,054
15-08-201835.2535.2534.5034.75 -0.25 -0.71194,6266,773
14-08-201835.2535.5035.0035.00 -0.75 -2.10118,0814,152
10-08-201836.0036.0035.5035.75 0.25 0.70122,9184,387
09-08-201835.2536.0035.2535.50 0.50 1.43293,43110,432
08-08-201835.2535.5035.0035.00 -0.25 -0.7189,5403,147
07-08-201834.7535.2534.7535.25 0.00 0.00160,6235,614
06-08-201835.5035.5035.0035.25 0.00 0.0087,7903,093
03-08-201835.0035.2535.0035.25 0.25 0.7197,4043,426
02-08-201835.7535.7535.0035.00 -0.50 -1.41209,4827,378
01-08-201835.0035.7535.0035.50 0.75 2.16548,42219,459
31-07-201834.5034.7534.2534.75 0.25 0.72227,6247,844
26-07-201834.5034.7534.0034.50 0.50 1.47285,3229,851
25-07-201834.5034.5034.0034.00 0.00 0.00217,3887,438
24-07-201832.7534.2532.7534.00 1.25 3.82445,73515,005
23-07-201832.5033.0032.5032.75 0.25 0.77335,99511,009
20-07-201832.7532.7532.5032.50 0.00 0.00382,20212,438
19-07-201832.5032.7532.2532.50 0.00 0.00162,1035,268
18-07-201832.5032.7532.2532.50 0.00 0.00155,6305,040
17-07-201832.2532.5032.2532.50 0.00 0.00135,9074,387
16-07-201832.7532.7532.2532.50 -0.25 -0.76153,4134,988
13-07-201832.2532.7532.2532.75 0.50 1.5580,8432,637
12-07-201832.5032.7532.2532.25 -0.25 -0.77155,6405,052
11-07-201832.7532.7532.2532.50 -0.25 -0.76213,6246,941
10-07-201832.7533.0032.2532.75 0.00 0.00127,0034,132
09-07-201832.2533.0032.2532.75 0.50 1.55250,7518,158
06-07-201831.5032.2531.2532.25 0.75 2.38207,2176,620
05-07-201832.5032.5031.5031.50 -0.75 -2.33435,55913,858
04-07-201833.2533.2532.2532.25 -0.50 -1.53203,5746,615
03-07-201832.0033.0031.7532.75 1.25 3.97339,62311,004

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

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