Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,160.7
-22.4 (-0.70%)

 

  • STI Straits Times Index
    3,160.7
    -22.4 (-0.70%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,601.9
    -1.9 (-0.12%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    27,267.1
    -438.8 (-1.58%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,852.5
    -39.2 (-1.36%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    21,151.1
    -132.2 (-0.62%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,032.7
    93.1 (1.57%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,059.6
    -5.3 (-0.26%)
    Index delayed 20 minutes
  • XAO XAO
    6,584.3
    -13.8 (-0.21%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 657.6M
  • Value: 972.6M
  • Rise: 98
  • Fall: 249
  • Unch: 493

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Thomson Medical0.058-0.004
YZJ Shipbldg SGD1.380-0.030
Genting Sing0.875-
Rex Intl0.062-0.005
Nam Cheong0.009+0.001
CapitaCom Trust1.920-0.020
AEM0.870-0.060
SingTel3.120-0.020
NetLink NBN Tr0.820-0.020
Suntec Reit1.810+0.020

World Indices

World Indices
Name Last Change
Nasdaq 7,750.8 -34.9
HSI 27,267.1 -438.8
HSCEI 10,401.1 -203.4
Jakarta 6,032.7 +93.1
Nikkei 225 21,151.1 -132.2
SSE Comp 2,852.5 -39.2
Shanghai A 2,987.5 -41.0
Shanghai B 287.8 -3.7
ShenZhen A 1,572.2 -39.2
ShenZhen B 932.6 -12.6
Taiwan W 10,308.4 -148.8
PSE Comp 0.0
KOSPI 2,059.6 -5.3

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

BA BANGKOK AIRWAYS
Updated on 23 May 2019 (End of trading day)
Last (THB): 10.700 Change: -0.200 High: 11.000 Remarks: -
Change (%): -1.83 Low: 10.700
Open 10.900 Yesterday's Close 10.899999999999999
Buy Price 10.000 Sell Price 10.000
Buy Volume ('00) 1,339 Sell Volume ('00) 774
Cumulative Volume ('00) 5,486 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (THB) a 0.12100 Trailing EPS (THB) e 0.02094 NAV (THB) b 15.0524
PE a 88.430 Trailing PE f 511.035 Price / NAV b 0.7109
Dividend (THB) d 0.300000 Cash In Hand (THB) g 1.8826 Issued & Paid-up Shares c 2,060,000,000
Dividend Yield (%) d 2.804 Price / Cash In Hand g 5.684 Treasury Shares h 40,000,000
Beta - 75 Daysi - R-Squared - 75 Days(%)i - Market Cap (M) 22,042.000
Beta - 500 Daysi - R-Squared - 500 Days (%)i - Enterprise Value (M) 22,042.000
Piotroski F Score 3 Exchange Code BA Par Value ( THB ) 1.00000
52 Weeks Volatility (%) 28.97 6-Month VWAP 12.006 Free Float (%) 35.1
Sector & Industry Transportation - Airlines
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 17 May 2019.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 17 May 2019.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference BA SET 22,042.000 28.518 511.035 0.7109 2.804
Industry Airlines SET 15,198.044 414.438 176.400 1.6650 1.473
Local Peer THAI SET 20,845.454 - - 0.6677 -
Local Peer AAV SET 19,594.000 279.972 - 0.9015 8.663
Local Peer NOK SET 6,465.722 - - 10.3072 -
Global Peer DELTA AIR LINES INC NYSE 35,390.163 8.994 8.661 2.7411 2.517
Global Peer SOUTHWEST AIRLINES CO NYSE 28,548.927 11.582 11.950 2.9158 1.171
Global Peer UNITED CONTINENTAL HOLDINGS INC NASDAQ 21,545.003 10.120 9.474 2.1980 -
Global Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 15,550.179 15.181 - 2.6556 -
Global Peer AMERICAN AIRLINES GROUP INC NASDAQ 13,309.463 9.426 9.433 -20.9275 1.384
Global Peer AIR CHINA HKEx 102,399.910 11.784 11.836 0.9754 1.666
Global Peer CHINA SOUTH AIR HKEx 60,722.491 17.186 16.959 0.8090 1.180
Global Peer CHINA EAST AIR HKEx 61,197.906 19.073 18.942 0.9362 -
Global Peer SIA SGX 10,806.861 15.830 15.830 0.8134 3.286
Global Peer ALASKA AIR GROUP INC NYSE 7,494.223 17.149 17.149 2.0006 2.104
Other Global Peers QANTAS AIRWAYS (ASX), CATHAY PAC AIR (HKEx), JETBLUE AIRWAYS CORPORATION (NASDAQ), LATAM AIRLINES GROUP SA SPONS ADR EACH REPR 1 ORD (NYSE), COPA HOLDINGS SA (NYSE), SPIRIT AIRLINES INC (NYSE), SKYWEST INC (NASDAQ), AZUL SA SPON ADR EACH REP 3 PFD SHS (NYSE), CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS (NYSE), CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 (NYSE), ALLEGIANT TRAVEL COMPANY (NASDAQ), AIR NEW ZEALAND (ASX), AIRASIA (Bursa), GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS (NYSE), HAWAIIAN HOLDINGS INC (NASDAQ), VIRGIN AUSTRALIA HOLDINGS LTD (ASX), CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 (NYSE), Garuda Indonesia (Persero) Tbk. (IDX), MESA AIR GROUP INC (NASDAQ), ALLIANCE AVIATION SERVICES LTD (ASX), AAX (Bursa), AVIANCA HOLDINGS SA SPON ADR EACH REPR 8 PREF (NYSE), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), Dewata Freightinternational Tbk. (IDX), Indonesia Transport & Infrastructure Tbk. (IDX), WISEWAY GROUP LTD (ASX), A & S GROUP (HKEx), Jaya Trishindo Tbk. (IDX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days --0.400
-3.60 %
10 Days --1.100
-9.32 %
20 Days --1.100
-9.32 %
Medium Term Return 3 Months 0.080-1.900
-14.44 %
6 Months 0.080-1.100
-8.64 %
1 Year 0.080-4.300
-28.13 %
Long Term Return 2 Years 0.380-8.700
-42.89 %
3 Years 1.130-13.400
-50.91 %
Annualised Return Annualised --
-21.12 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 10.700 - 15.400 Change From 1 Year Low - % Change From 1 Year Low (%) -
Change From 1 Year High -4.700 % Change From 1 Year High (%) -30.52
2 Years Range 10.700 - 19.500 Change From 2 Years Low - % Change From 2 Years Low (%) -
Change From 2 Years High -8.800 % Change From 2 Years High (%) -45.13
5 Years Range 10.700 - 27.500 Change From 5 Years Low - % Change From 5 Years Low (%) -
Change From 5 Years High -16.800 % Change From 5 Years High (%) -61.09
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Bangkok Airways Public Co. Ltd. engages in the provision of air transportation and airport services. It operates through the following segments: Airline, Airport, and Supporting Airlines Business. The Airline segment is the sale of tickets and provides services to passengers. The Airport segment provides location services for passengers and airlines. The Supporting Airlines Business segment is the provision of ground handling, cargo, and catering services for airlines and customers. The company was founded by Prasert Prasarttong-Osoth in 1968 and is headquartered in Bangkok, Thailand.

Historical Price Data

Date Open High Low Close Volume VWAP
23 May 2019 10.900 11.000 10.700 10.700 548,600 10.8150
22 May 2019 10.900 11.000 10.800 10.900 1,176,800 10.9178
21 May 2019 11.000 11.100 10.800 11.000 827,600 10.9260
17 May 2019 11.100 11.200 11.000 11.000 458,500 11.1097
16 May 2019 11.300 11.300 11.000 11.100 1,380,900 11.0540
15 May 2019 11.300 11.400 11.200 11.300 440,300 11.3229
14 May 2019 11.500 11.500 11.200 11.200 953,400 11.3022
13 May 2019 11.600 11.700 11.500 11.500 785,900 11.5689
10 May 2019 11.800 11.900 11.600 11.600 815,700 11.6778
09 May 2019 11.900 11.900 11.800 11.800 154,900 11.8433
08 May 2019 11.900 11.900 11.700 11.900 233,000 11.7955
07 May 2019 11.900 12.000 11.700 11.900 852,300 11.8561
03 May 2019 11.900 12.000 11.800 12.000 312,300 11.9838
02 May 2019 11.800 12.000 11.800 11.900 460,700 11.8443
30 Apr 2019 11.800 11.900 11.800 11.800 190,600 11.8006
29 Apr 2019 11.800 11.900 11.800 11.800 30,400 11.8132
26 Apr 2019 11.800 11.900 11.800 11.900 100,500 11.8253
25 Apr 2019 11.900 11.900 11.700 11.800 234,100 11.7888
24 Apr 2019 11.900 11.900 11.700 11.800 476,900 11.7930
23 Apr 2019 11.800 11.900 11.800 11.900 168,600 11.8625
22 Apr 2019 12.000 12.000 11.900 11.900 296,600 11.9104
19 Apr 2019 12.100 12.100 11.900 12.000 407,300 12.0141
Summary
Current 2 Weeks
(09 May 2019 to 23 May 2019)
11.900 11.900 10.700 10.700 7,542,600 -
Previous 2 Weeks
(23 Apr 2019 to 08 May 2019)
11.800 11.900 10.700 11.900 3,059,400 -
4 Weeks from
(21 Mar 2019 to 22 Apr 2019)
11.900 12.000 10.700 11.900 5,458,700 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.