Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,988.3
-7.6 (-0.26%)

 

  • STI Straits Times Index
    2,988.3
    -7.6 (-0.26%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,612.2
    10.3 (0.64%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    29,758.8
    116.5 (0.39%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,576.6
    10.3 (0.29%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    28,504.4
    -129.1 (-0.45%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,358.4
    36.5 (0.58%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,193.8M
  • Value: 498.8M
  • Rise: 183
  • Fall: 99
  • Unch: 497

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Oceanus^0.045+0.004
Jiutian Chemical0.109-
P5 Capital0.037+0.007
MarcoPolo Marine0.020+0.003
ETC Singapore0.050-
DISA0.003+0.001
Blumont0.005-
V2Y Corp0.063+0.004
SingMedical0.385+0.040
Intl Cement0.076+0.002

World Indices

World Indices
Name Last Change
Nasdaq 13,197.2 +198.7
HSI 29,758.8 +116.5
HSCEI 11,834.1 +99.8
Jakarta 6,358.4 +36.5
Nikkei 225 28,504.4 -129.1
SSE Comp 3,576.6 +10.3
Shanghai A 3,749.0 +10.7
Shanghai B 251.7 +1.6
KOSPI 3,097.8 +5.1

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

Fundamental - Factsheet

Help
  • Factsheet

  • Print

BA BANGKOK AIRWAYS
Updated on 19 Jan 2021 (End of trading day)
Last (THB): 6.550 Change: -0.200 High: 6.750 Remarks: -
Change (%): -2.96 Low: 6.550
Open 6.750 Yesterday's Close 6.75
Buy Price 6.000 Sell Price 6.000
Buy Volume ('00) 1,057 Sell Volume ('00) 43
Cumulative Volume ('00) 18,174 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (THB) a 0.17031 Trailing EPS (THB) e -2.13598 NAV (THB) b 15.0524
PE a 38.459 Trailing PE f - Price / NAV b 0.4351
Dividend (THB) d 0.300000 Cash In Hand (THB) g 1.8826 Issued & Paid-up Shares c 2,060,000,000
Dividend Yield (%) d 4.580 Price / Cash In Hand g 3.479 Treasury Shares h 40,000,000
Beta - 75 Daysi - R-Squared - 75 Days(%)i - Market Cap (M) 13,493.000
Beta - 500 Daysi - R-Squared - 500 Days (%)i - Enterprise Value (M) 13,493.000
Piotroski F Score 3 Exchange Code BA Par Value ( THB ) 1.00000
52 Weeks Volatility (%) 55.86 6-Month VWAP 6.159 Free Float (%) 32.3
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 13,493.000 17.457 - 0.4351 4.580
Industry Airlines SET 18,289.567 414.438 176.400 3.8792 0.141
Local Peer AAV SET 10,961.000 - - 0.5043 15.487
Local Peer THAI SET 7,901.627 - - 0.2531 -
Local Peer NOK SET 4,139.401 - - 5.5005 -
Global Peer SOUTHWEST AIRLINES CO NYSE 27,689.706 12.039 - 2.8344 1.312
Global Peer DELTA AIR LINES INC NYSE 25,707.058 - - 18.9998 -
Global Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 23,936.082 33.212 - 4.0999 -
Global Peer UNITED AIRLINES HOLDINGS INC NASDAQ 13,096.624 4.352 - 1.8701 -
Global Peer AIR CHINA HKEx 81,048.440 11.133 - 0.8938 0.870
Global Peer SIA SGX 12,749.384 - - 1.0845 0.744
Global Peer AMERICAN AIRLINES GROUP INC NASDAQ 9,661.834 5.731 - -1.7478 1.773
Global Peer CHINA SOUTH AIR HKEx 68,675.488 22.941 - 0.8753 -
Global Peer CHINA EAST AIR HKEx 53,724.694 14.843 - 0.8258 1.677
Global Peer QANTAS AIRWAYS ASX 9,158.494 - - 6.0136 -
Other Global Peers ALASKA AIR GROUP INC (NYSE), CATHAY PAC AIR (HKEx), JETBLUE AIRWAYS CORPORATION (NASDAQ), COPA HOLDINGS SA (NYSE), ALLEGIANT TRAVEL COMPANY (NASDAQ), SPIRIT AIRLINES INC (NYSE), CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 (NYSE), AZUL SA SPON ADR EACH REP 3 PFD SHS (NYSE), CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS (NYSE), SKYWEST INC (NASDAQ), SIA Engineering (SGX), AIR TRANSPORT SERVICES GROUP INC (NASDAQ), AIR NEW ZEALAND (ASX), GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS (NYSE), CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 (NYSE), HAWAIIAN HOLDINGS INC (NASDAQ), Garuda Indonesia (Persero) Tbk. (IDX), AIRASIA (Bursa), ALLIANCE AVIATION SERVICES LTD (ASX), MESA AIR GROUP INC (NASDAQ), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), AAX (Bursa), Indonesia Transport & Infrastructure Tbk. (IDX), WISEWAY GROUP LTD (ASX), A & S GROUP (HKEx), Jaya Trishindo Tbk. (IDX), Dewata Freightinternational 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 --0.450
-6.43 %
10 Days --0.050
-0.76 %
20 Days --0.050
-0.76 %
Medium Term Return 3 Months -+1.500
+29.70 %
6 Months -+0.200
+3.15 %
1 Year 0.100+0.200
+4.72 %
Long Term Return 2 Years 0.180-5.250
-42.97 %
3 Years 0.480-8.150
-52.18 %
5 Years 1.680-17.950
-66.41 %
Annualised Return Annualised --
-19.60 %
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 3.580 - 7.800 Change From 1 Year Low +2.970 % Change From 1 Year Low (%) +82.96
Change From 1 Year High -1.250 % Change From 1 Year High (%) -16.03
2 Years Range 3.580 - 12.900 Change From 2 Years Low +2.970 % Change From 2 Years Low (%) +82.96
Change From 2 Years High -6.350 % Change From 2 Years High (%) -49.22
5 Years Range 3.580 - 27.500 Change From 5 Years Low +2.970 % Change From 5 Years Low (%) +82.96
Change From 5 Years High -20.950 % Change From 5 Years High (%) -76.18
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Bangkok Airways Public Co., Ltd. is engaged in 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
19 Jan 2021 6.750 6.750 6.550 6.550 1,817,400 6.6130
18 Jan 2021 6.950 6.950 6.700 6.750 802,800 6.7836
15 Jan 2021 6.950 6.950 6.750 6.900 1,056,600 6.8514
14 Jan 2021 6.850 7.000 6.850 7.000 713,000 6.9382
13 Jan 2021 7.100 7.100 6.850 6.900 2,751,900 6.8868
12 Jan 2021 7.100 7.200 6.950 7.000 850,500 7.0055
11 Jan 2021 6.850 7.100 6.800 7.100 1,520,500 6.9848
08 Jan 2021 7.000 7.000 6.750 6.850 988,800 6.8776
07 Jan 2021 6.700 6.950 6.650 6.900 1,335,700 6.8255
06 Jan 2021 6.650 6.800 6.500 6.600 2,311,500 6.6634
05 Jan 2021 6.600 6.700 6.500 6.600 1,170,800 6.5734
04 Jan 2021 6.100 6.650 6.100 6.500 1,662,600 6.4276
30 Dec 2020 6.500 6.550 6.350 6.400 1,099,400 6.4169
29 Dec 2020 6.450 6.550 6.350 6.550 852,800 6.4511
28 Dec 2020 6.600 6.800 6.350 6.350 2,855,200 6.5553
25 Dec 2020 7.000 7.000 6.750 6.750 1,047,700 6.8760
24 Dec 2020 6.500 6.850 6.350 6.700 2,659,800 6.6450
23 Dec 2020 6.650 6.700 6.450 6.450 2,554,200 6.5879
22 Dec 2020 6.400 6.700 6.350 6.600 4,211,700 6.5389
21 Dec 2020 6.850 7.100 6.350 6.350 11,640,100 6.7912
18 Dec 2020 7.350 7.400 7.050 7.200 2,464,400 7.1850
17 Dec 2020 7.400 7.450 7.200 7.300 2,314,100 7.3258
Summary
Current 2 Weeks
(06 Jan 2021 to 19 Jan 2021)
6.650 7.200 6.500 6.550 14,148,700 -
Previous 2 Weeks
(21 Dec 2020 to 05 Jan 2021)
6.850 7.200 6.350 6.600 29,754,300 -
4 Weeks from
(18 Nov 2020 to 18 Dec 2020)
5.400 7.200 5.350 7.200 67,284,800 -
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.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.