SET · BA-R · stock
Bangkok Airways Public Company Limited (BA-R) stock price history
Every SET trading session of Bangkok Airways Public Company Limited from Apr 3, 2017 to Sep 28, 2026: 2,309 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.
BA-R adjusted close, 2017 to 2026
- THB 21.00
- All time high, 2024
- THB 19.90
- 52 week high, THB 11.03 low
- 2,309
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
BA-R key facts
- Bangkok Airways Public Company Limited (BA-R) closed at THB 19.38 on Sep 28, 2026 on SET.
- BA-R's all time high close is THB 21.00, set on Nov 26, 2024; its all time low close is THB 2.81 on Mar 26, 2020.
- BA-R's 52 week range is THB 11.03 to THB 19.90.
- BA-R returned +58.8% over the year to Sep 28, 2026 and +113.6% over five years.
- Since Apr 3, 2017 BA-R returned +31%, +2.9% a year compounded.
- BA-R's deepest drawdown was -81.1% from May 12, 2017 to Mar 26, 2020.
- DataCedar holds 2,309 daily sessions of BA-R history from Apr 3, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BA-R price chart, 2017 to 2026
BA-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 | +2.3% |
| 3 months | +52.0% |
| 6 months | +52.0% |
| Year to date | +56.8% |
| 1 year | +58.8% |
| 3 years | +75.4% |
| 5 years | +113.6% |
| 10 years | n/a |
| Since Apr 3, 2017 | +31.0% |
| Compound annual growth, 9.5 years | +2.9% |
BA-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 21.00 on Nov 26, 2024
- All time low close
- THB 2.81 on Mar 26, 2020
- 52 week high
- THB 19.90 on Sep 24, 2026
- 52 week low
- THB 11.03 on Mar 10, 2026
- Deepest drawdown
- -81.1% from May 12, 2017 to Mar 26, 2020, recovered Nov 19, 2024
- Best single session
- +66.0% on Nov 19, 2024
- Worst single session
- -36.5% on Jul 1, 2025
- Volatility, 1 year annualised
- 52.6%
- Sessions closing higher, 1 year
- 15%
- Best calendar year
- 2024, +69%
- Worst calendar year
- 2019, -42%
BA-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. 2017 starts on Apr 3, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 12.36 | THB 19.90 | THB 11.03 | THB 19.38 | +56.8% | 101.7M | 186 |
| 2025 | THB 19.38 | THB 19.38 | THB 10.47 | THB 12.36 | -36.2% | 152M | 242 |
| 2024 | THB 11.44 | THB 21.46 | THB 11.44 | THB 19.38 | +69.4% | 15M | 243 |
| 2023 | THB 10.42 | THB 12.11 | THB 9.05 | THB 11.44 | +9.8% | 35.7M | 243 |
| 2022 | THB 7.45 | THB 11.27 | THB 6.44 | THB 10.42 | +39.2% | 131.5M | 241 |
| 2021 | THB 4.93 | THB 9.97 | THB 4.68 | THB 7.49 | +51.4% | 142.8M | 241 |
| 2020 | THB 5.12 | THB 5.94 | THB 2.78 | THB 4.95 | -2.7% | 58.2M | 243 |
| 2019 | THB 8.74 | THB 9.64 | THB 4.93 | THB 5.08 | -41.7% | 21.9M | 244 |
| 2018 | THB 12.60 | THB 12.73 | THB 8.22 | THB 8.72 | -30.4% | 52.3M | 245 |
| 2017 | THB 14.79 | THB 15.15 | THB 12.44 | THB 12.53 | n/a | 47.6M | 181 |
BA-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 19.38 | +2.3% |
| August 2026 | THB 18.95 | +48.6% |
| July 2026 | THB 12.75 | 0.0% |
| June 2026 | THB 12.75 | 0.0% |
| May 2026 | THB 12.75 | 0.0% |
| April 2026 | THB 12.75 | 0.0% |
| March 2026 | THB 12.75 | -24.9% |
| February 2026 | THB 16.97 | +20.9% |
| January 2026 | THB 14.04 | +13.6% |
| December 2025 | THB 12.36 | 0.0% |
| November 2025 | THB 12.36 | 0.0% |
| October 2025 | THB 12.36 | +0.6% |
About the BA-R data
Daily bars. 2,309 sessions from Apr 3, 2017 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 Apr 3, 2017, 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/BA-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- B-R Begistics Public Company Limited
- B52 B-52 Capital Public Company Limited
- B52-R B-52 Capital Public Company Limited
- BA Bangkok Airways Public Company Limited
- BABA01 Alibaba Group Holding Limited
- BABA19 Alibaba Group Holding Limited
- BABA23 Alibaba Group Holding Limited
- BABA80 Alibaba Group Holding Limited
Common questions
BA-R share price history
