Stock listing

SET:BA.R Bangkok Airways Public Co., Ltd. (การบินกรุงเทพ) หุ้น

Thai listing (SET) of Bangkok Airways Public Co., Ltd. · home listing SET:BA

Follow Bangkok Airways Public Co., Ltd. into a list and get an email when it puts out news.

Home listing price · SET:BA

19.00 THB +0.40 (+2.2%)

Close on Nov 5, 2026 · This listing has no price on 6ix; the price shown is the home listing's, SET:BA

Past 3 months +0.5% · daily closes, Jul 6, 2026 – Nov 5, 2026, adjusted for splits

Day range: 18.80 – 19.10 THBNov 5, 2026
Volume: 14.06M sharesNov 5, 2026
Market cap: 39.41B THBAt the close on Nov 5, 2026 · price × 2.07B shares outstanding
Traded on an average day: 136.7M THBMedian day 5.69M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
Frankfurt:8BA	€0.486 EUR	+0.028 (+6.1%)	—	€0.486	€0.486	€0.486	€0.458	Close on Nov 5, 2026

Daily closes

Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SET:BA · THB, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Thu, Nov 5	19.00	+0.40	+2.2%	18.80	19.10	18.80	14,064,854
Wed, Nov 4	18.60	+0.20	+1.1%	18.30	18.70	18.20	5,813,896
Tue, Nov 3	18.40	-0.50	-2.6%	18.00	18.70	18.00	11,172,387
Wed, Oct 14	18.90	-0.10	-0.5%	19.00	19.10	18.70	3,990,234
Mon, Oct 12	19.00	+0.10	+0.5%	19.00	19.10	18.80	1,707,697
Fri, Oct 9	18.90	+0.10	+0.5%	18.80	19.00	18.80	2,206,200
Thu, Oct 8	18.80	-0.60	-3.1%	19.30	19.40	18.80	4,912,200
Wed, Oct 7	19.40	+0.50	+2.6%	18.90	19.40	18.80	4,026,200
Tue, Oct 6	18.90	-0.30	-1.6%	19.10	19.20	18.80	5,735,231
Mon, Oct 5	19.20	0.00	0.0%	19.10	19.30	18.70	5,336,501
Fri, Oct 2	19.20	+0.20	+1.1%	19.00	19.20	18.80	5,413,377
Thu, Oct 1	19.00	-0.40	-2.1%	19.20	19.40	18.80	8,824,780
Wed, Sep 30	19.40	-0.20	-1.0%	19.70	19.80	19.30	12,638,600
Tue, Sep 29	19.60	-0.20	-1.0%	19.70	19.80	19.40	3,841,600
Mon, Sep 28	19.80	+0.30	+1.5%	19.40	19.90	19.30	5,641,600
Fri, Sep 25	19.50	0.00	0.0%	19.40	19.60	19.40	3,927,837
Thu, Sep 24	19.50	-0.20	-1.0%	19.50	19.60	19.20	4,820,515
Wed, Sep 23	19.70	+0.10	+0.5%	19.60	20.00	19.60	5,568,688
Tue, Sep 22	19.60	+0.30	+1.6%	19.40	19.90	19.20	11,825,705
Mon, Sep 21	19.30	+0.20	+1.0%	19.20	19.50	19.00	7,861,029
Fri, Sep 18	19.10	+0.20	+1.1%	19.00	19.10	18.80	5,006,196
Thu, Sep 17	18.90	+0.70	+3.8%	18.50	18.90	18.40	12,734,930
Wed, Sep 16	18.20	0.00	0.0%	18.20	18.30	18.10	5,953,480
Tue, Sep 15	18.20	+0.10	+0.6%	18.00	18.30	17.90	5,055,745
Mon, Sep 14	18.10	-0.20	-1.1%	18.10	18.20	17.80	4,727,915
Fri, Sep 11	18.30	-0.10	-0.5%	18.20	18.30	18.10	6,046,556
Thu, Sep 10	18.40	0.00	0.0%	18.40	18.70	18.20	6,935,011
Wed, Sep 9	18.40	-1.00	-5.2%	18.80	18.90	18.30	13,276,318
Tue, Sep 8	19.40	+0.10	+0.5%	19.40	19.50	19.20	8,412,940
Mon, Sep 7	19.30	+0.20	+1.0%	19.10	19.30	18.70	6,190,861
Fri, Sep 4	19.10	0.00	0.0%	19.30	19.30	19.00	5,005,254
Thu, Sep 3	19.10	+0.30	+1.6%	19.00	19.30	18.90	8,051,206
Wed, Sep 2	18.80	+0.10	+0.5%	18.70	18.90	18.60	7,264,450
Tue, Sep 1	18.70	-0.40	-2.1%	19.20	19.20	18.60	7,343,623
Mon, Aug 31	19.10	-0.30	-1.5%	19.40	19.40	19.00	7,135,157
Fri, Aug 28	19.40	0.00	0.0%	19.60	19.70	19.30	5,427,045
Thu, Aug 27	19.40	-0.20	-1.0%	19.70	19.70	19.40	5,104,184
Wed, Aug 26	19.60	+0.60	+3.2%	19.20	20.00	19.20	15,672,563
Tue, Aug 25	19.00	0.00	0.0%	19.00	19.00	18.70	2,720,801
Mon, Aug 24	19.00	0.00	0.0%	18.90	19.00	18.70	5,613,769
Fri, Aug 21	19.00	0.00	0.0%	19.00	19.10	18.80	4,509,158
Thu, Aug 20	19.00	-0.20	-1.0%	19.20	19.40	18.90	7,045,294
Wed, Aug 19	19.20	-0.10	-0.5%	19.20	19.30	19.00	5,065,713
Tue, Aug 18	19.30	-0.10	-0.5%	19.50	19.50	19.00	8,977,368
Mon, Aug 17	19.40	0.00	0.0%	19.40	19.50	19.20	4,909,406
Fri, Aug 14	19.40	-0.30	-1.5%	19.70	19.80	19.40	6,675,831
Thu, Aug 13	19.70	+0.90	+4.8%	18.90	19.70	18.80	15,116,023
Tue, Aug 11	18.80	-0.90	-4.6%	19.40	19.80	18.50	21,086,852
Mon, Aug 10	19.70	0.00	0.0%	19.70	19.70	19.30	4,923,993
Fri, Aug 7	19.70	0.00	0.0%	19.70	19.70	19.30	4,963,476
Thu, Aug 6	19.70	+0.10	+0.5%	19.70	19.70	19.40	4,289,858
Wed, Aug 5	19.60	+0.20	+1.0%	19.50	19.80	19.20	11,291,936

Ticker: SET:BA.R
Asset type: Stock
Sector: Industrials
Industry: Airlines & airports
Exchange: SET
Currency: THB

What changed lately

Latest news release · Jun 25, 2026
Bangkok Airways To Increase Capital Of U-Tapao International Aviation By 40%

Latest news

Bangkok Airways To Increase Capital Of U-Tapao International Aviation By 40%

Jun 25, 2026

Thailand's Airlines Could Face Earnings Pressure From Rising Fuel Costs — Market Talk

Jun 12, 2026

Bangkok Airways To Appoint Puttipong Prasarttong-Osoth As Acting Chairman

May 28, 2026

Bangkok Airways' Margins Seen Weighed by Weak Operating Performance — Market Talk

May 25, 2026

ZAWYA: Etihad Guest launches frequent flyer partnership with Bangkok Airways

May 22, 2026

Bangkok Airways Says Chairman Prasert Prasarttongosoth Passed Away

Apr 21, 2026

Bangkok Airways Posts Quarterly Profit Attributable Of 1.04 Billion Baht

Nov 11, 2025

Bangkok Airways Posts QTRLY Attributable Profit Of 1,674.9 Million Baht

May 13, 2025

All Bangkok Airways Public Co., Ltd. news

Bangkok Airways Public Co., Ltd. on 6ix

Sector: Industrials
Industry: Airlines & airports
News releases: 9 in the last 12 months · 10 in all · newest Sep 23, 2026 · oldest 2025

Where Bangkok Airways Public Co., Ltd. is listed

Listing	Exchange	Country	Currency
SET:BA การบินกรุงเทพ · Home listing	SET	Thailand	THB
SET:BA.R การบินกรุงเทพ · This page	SET	Thailand	THB
LS Exchange:A12D4W	LS Exchange	Germany	EUR
Lang & Schwarz:A12D4W	Lang & Schwarz	Germany	EUR
Stuttgart:8BA	Stuttgart	Germany	EUR
Frankfurt:8BA	Frankfurt	Germany	EUR
OTC:BGKAF	OTC	United States	USD
SET:BA.F การบินกรุงเทพ	SET	Thailand	THB