SET · BAFS · stock
Bangkok Aviation Fuel Services Public Company Limited (BAFS) stock price history
Every SET trading session of Bangkok Aviation Fuel Services Public Company Limited from Apr 4, 2002 to Nov 13, 2026: 5,916 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BAFS adjusted close, 2002 to 2026
- THB 39.90
- All time high, 2017
- THB 11.66
- 52 week high, THB 7.60 low
- 5,916
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
BAFS key facts
- Bangkok Aviation Fuel Services Public Company Limited (BAFS) closed at THB 9.20 on Nov 13, 2026 on SET.
- BAFS's all time high close is THB 39.90, set on Jul 24, 2017; its all time low close is THB 2.02 on Dec 24, 2002.
- BAFS's 52 week range is THB 7.60 to THB 11.66.
- BAFS returned +8.6% over the year to Nov 13, 2026 and -64.6% over five years.
- Over ten years BAFS returned -68%, -10.8% a year compounded.
- BAFS's deepest drawdown was -84.0% from Jul 24, 2017 to Apr 9, 2025.
- DataCedar holds 5,916 daily sessions of BAFS history from Apr 4, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BAFS price chart, 2002 to 2026
BAFS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.6% |
| 3 months | -18.3% |
| 6 months | +10.9% |
| Year to date | +12.5% |
| 1 year | +8.6% |
| 3 years | -58.9% |
| 5 years | -64.6% |
| 10 years | -68.1% |
| Since Apr 4, 2002 | +318.5% |
| Compound annual growth, 24.6 years | +6.0% |
BAFS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 39.90 on Jul 24, 2017
- All time low close
- THB 2.02 on Dec 24, 2002
- 52 week high
- THB 11.66 on Aug 7, 2026
- 52 week low
- THB 7.60 on Mar 9, 2026
- Deepest drawdown
- -84.0% from Jul 24, 2017 to Apr 9, 2025, not yet recovered
- Best single session
- +46.6% on Apr 9, 2002
- Worst single session
- -19.5% on Apr 28, 2005
- Volatility, 1 year annualised
- 27.8%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2002
- 4.2×
- Best calendar year
- 2012, +90%
- Worst calendar year
- 2008, -50%
BAFS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Apr 4, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 8.18 | THB 11.66 | THB 7.60 | THB 9.20 | +12.5% | 65M | 213 |
| 2025 | THB 11.11 | THB 11.20 | THB 6.20 | THB 8.18 | -25.7% | 69M | 242 |
| 2024 | THB 22.65 | THB 23.74 | THB 10.55 | THB 11.02 | -49.5% | 113.2M | 243 |
| 2023 | THB 28.69 | THB 31.65 | THB 21.09 | THB 21.82 | -24.5% | 119.8M | 238 |
| 2022 | THB 23.00 | THB 29.83 | THB 21.95 | THB 28.92 | +24.5% | 218.4M | 241 |
| 2021 | THB 21.59 | THB 28.69 | THB 20.95 | THB 23.22 | +7.1% | 302.2M | 241 |
| 2020 | THB 26.12 | THB 26.77 | THB 14.89 | THB 21.68 | -17.0% | 125.7M | 243 |
| 2019 | THB 27.23 | THB 31.78 | THB 23.51 | THB 26.12 | -4.8% | 53.2M | 243 |
| 2018 | THB 38.28 | THB 38.48 | THB 25.80 | THB 27.44 | -27.6% | 84.9M | 244 |
| 2017 | THB 28.47 | THB 40.70 | THB 28.28 | THB 37.87 | +32.1% | 57.1M | 228 |
| 2016 | THB 22.47 | THB 31.03 | THB 20.77 | THB 28.67 | +29.8% | 58M | 227 |
| 2015 | THB 18.39 | THB 22.28 | THB 17.80 | THB 22.09 | +20.1% | 37.9M | 244 |
| 2014 | THB 15.14 | THB 23.24 | THB 14.17 | THB 18.39 | +19.2% | 40.6M | 242 |
| 2013 | THB 11.40 | THB 16.86 | THB 10.79 | THB 15.43 | +35.4% | 67M | 233 |
| 2012 | THB 5.96 | THB 11.40 | THB 5.91 | THB 11.40 | +89.6% | 92.6M | 227 |
| 2011 | THB 5.40 | THB 6.77 | THB 5.00 | THB 6.01 | +12.3% | 74.1M | 234 |
| 2010 | THB 3.83 | THB 5.70 | THB 3.72 | THB 5.35 | +39.6% | 72.3M | 236 |
| 2009 | THB 2.36 | THB 3.90 | THB 2.31 | THB 3.83 | +62.6% | 58M | 233 |
| 2008 | THB 4.67 | THB 4.71 | THB 2.25 | THB 2.36 | -50.4% | 55.1M | 226 |
| 2007 | THB 3.42 | THB 4.92 | THB 3.42 | THB 4.75 | +33.5% | 180.1M | 232 |
| 2006 | THB 2.90 | THB 3.97 | THB 2.83 | THB 3.56 | +22.2% | 182.4M | 244 |
| 2005 | THB 3.33 | THB 3.76 | THB 2.74 | THB 2.91 | -11.7% | 106.9M | 245 |
| 2004 | THB 3.73 | THB 4.02 | THB 2.95 | THB 3.30 | -11.6% | 204M | 262 |
| 2003 | THB 2.15 | THB 4.25 | THB 2.05 | THB 3.73 | +73.8% | 1.1B | 261 |
| 2002 | THB 1.67 | THB 4.02 | THB 1.67 | THB 2.15 | n/a | 3.5B | 194 |
BAFS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 9.20 | -5.2% |
| October 2026 | THB 9.70 | -1.5% |
| September 2026 | THB 9.85 | -8.8% |
| August 2026 | THB 10.80 | +2.2% |
| July 2026 | THB 10.57 | +4.9% |
| June 2026 | THB 10.08 | +16.6% |
| May 2026 | THB 8.64 | +5.7% |
| April 2026 | THB 8.18 | +1.8% |
| March 2026 | THB 8.04 | -13.5% |
| February 2026 | THB 9.29 | +11.6% |
| January 2026 | THB 8.32 | +1.8% |
| December 2025 | THB 8.18 | -2.3% |
About the BAFS data
Daily bars. 5,916 sessions from Apr 4, 2002 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 4, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ABAFS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- BABA01 Alibaba Group Holding Limited
- BABA19 Alibaba Group Holding Limited
- BABA23 Alibaba Group Holding Limited
- BABA80 Alibaba Group Holding Limited
- BAFS-R Bangkok Aviation Fuel Services Public Company Limited
- BAM Bangkok Commercial Asset Management Public Company Limited
- BAM-R Bangkok Commercial Asset Management Public Company Limited
- BANPU Banpu Public Company Limited
Common questions
BAFS share price history
