SET · BAFS-R · stock
Bangkok Aviation Fuel Services Public Company Limited (BAFS-R) stock price history
Every SET trading session of Bangkok Aviation Fuel Services Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,546 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-R adjusted close, 2007 to 2026
- THB 39.84
- All time high, 2017
- THB 10.70
- 52 week high, THB 7.67 low
- 3,546
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
BAFS-R key facts
- Bangkok Aviation Fuel Services Public Company Limited (BAFS-R) closed at THB 10.00 on Sep 28, 2026 on SET.
- BAFS-R's all time high close is THB 39.84, set on Oct 17, 2017; its all time low close is THB 3.10 on Dec 23, 2008.
- BAFS-R's 52 week range is THB 7.67 to THB 10.70.
- BAFS-R returned +5.4% over the year to Sep 28, 2026 and -63.4% over five years.
- Over ten years BAFS-R returned +95%, +6.9% a year compounded.
- BAFS-R's deepest drawdown was -83.1% from Oct 17, 2017 to Jul 1, 2025.
- DataCedar holds 3,546 daily sessions of BAFS-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BAFS-R price chart, 2007 to 2026
BAFS-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.7% |
| 3 months | +21.2% |
| 6 months | +24.5% |
| Year to date | +5.4% |
| 1 year | +5.4% |
| 3 years | -65.4% |
| 5 years | -63.4% |
| 10 years | +95.2% |
| Since Dec 28, 2007 | +54.2% |
| Compound annual growth, 18.8 years | +2.3% |
BAFS-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 39.84 on Oct 17, 2017
- All time low close
- THB 3.10 on Dec 23, 2008
- 52 week high
- THB 10.70 on Aug 27, 2026
- 52 week low
- THB 7.67 on Mar 10, 2026
- Deepest drawdown
- -83.1% from Oct 17, 2017 to Jul 1, 2025, not yet recovered
- Best single session
- +501.1% on Apr 3, 2017
- Worst single session
- -57.4% on Nov 19, 2024
- Volatility, 1 year annualised
- 36.6%
- Sessions closing higher, 1 year
- 8%
- Best calendar year
- 2017, +641%
- Worst calendar year
- 2024, -61%
BAFS-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 9.49 | THB 10.70 | THB 7.67 | THB 10.00 | +5.4% | 299.2K | 186 |
| 2025 | THB 11.30 | THB 11.30 | THB 6.67 | THB 9.49 | -16.0% | 3.1M | 242 |
| 2024 | THB 28.87 | THB 29.10 | THB 10.71 | THB 11.30 | -60.9% | 1.5M | 243 |
| 2023 | THB 28.57 | THB 31.77 | THB 26.28 | THB 28.87 | +1.1% | 7M | 243 |
| 2022 | THB 23.54 | THB 29.94 | THB 22.03 | THB 28.57 | +21.4% | 21.3M | 241 |
| 2021 | THB 22.03 | THB 28.57 | THB 22.03 | THB 23.54 | +6.9% | 55.8M | 241 |
| 2020 | THB 25.71 | THB 26.44 | THB 15.03 | THB 22.03 | -14.3% | 8.8M | 243 |
| 2019 | THB 28.71 | THB 31.74 | THB 25.12 | THB 25.71 | -10.5% | 1.6M | 244 |
| 2018 | THB 38.33 | THB 38.61 | THB 26.10 | THB 28.71 | -24.3% | 3M | 245 |
| 2017 | THB 30.80 | THB 40.64 | THB 29.92 | THB 37.95 | +640.7% | 2.1M | 181 |
| 2013 | THB 5.12 | THB 5.12 | THB 5.12 | THB 5.12 | 0.0% | 0 | 11 |
| 2012 | THB 4.71 | THB 5.12 | THB 4.71 | THB 5.12 | +8.8% | 0 | 245 |
| 2011 | THB 4.36 | THB 4.71 | THB 4.36 | THB 4.71 | +8.0% | 0 | 244 |
| 2010 | THB 4.11 | THB 4.36 | THB 4.11 | THB 4.36 | +6.2% | 0 | 244 |
| 2009 | THB 3.16 | THB 4.38 | THB 3.16 | THB 4.11 | +30.2% | 17.3M | 245 |
| 2008 | THB 6.37 | THB 6.43 | THB 3.04 | THB 3.16 | -51.3% | 44.2M | 247 |
| 2007 | THB 6.37 | THB 6.49 | THB 6.37 | THB 6.49 | n/a | 225.8K | 1 |
BAFS-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 10.00 | -5.7% |
| August 2026 | THB 10.60 | +28.5% |
| July 2026 | THB 8.25 | 0.0% |
| June 2026 | THB 8.25 | 0.0% |
| May 2026 | THB 8.25 | +2.7% |
| April 2026 | THB 8.03 | 0.0% |
| March 2026 | THB 8.03 | -14.6% |
| February 2026 | THB 9.41 | -0.9% |
| January 2026 | THB 9.49 | 0.0% |
| December 2025 | THB 9.49 | 0.0% |
| November 2025 | THB 9.49 | 0.0% |
| October 2025 | THB 9.49 | -4.7% |
About the BAFS-R data
Daily bars. 3,546 sessions from Dec 28, 2007 to Sep 28, 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 Sep 29, 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 Dec 28, 2007, 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/BAFS-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- BABA19 Alibaba Group Holding Limited
- BABA23 Alibaba Group Holding Limited
- BABA80 Alibaba Group Holding Limited
- BAFS 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
- BANPU-R Banpu Public Company Limited
Common questions
BAFS-R share price history
