Auto Matching Quotation
     
 
Last Update 02 Sep 2014 16:06:46
Index Last Change %Change High Low Volume
('000 Shares)
Value
(M.Baht)
SET 1,568.35 +3.00 +0.19 1,572.32 1,565.36 9,844,519 33,276.54
SET50 1,047.78 +1.64 +0.16 1,051.42 1,045.47 878,041 12,861.15
SET100 2,322.70 +4.46 +0.19 2,329.84 2,317.30 1,799,226 20,326.37
SETHD 1,234.05 +3.93 +0.32 1,238.59 1,231.32 137,720 5,808.96
mai 653.70 +4.03 +0.62 659.46 653.43 2,840,784 10,713.03
SET mai

To view list of securities, simply select on one of the list boxes

Agro & Food Industry >> Agribusiness
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ASIAN 2.96 3.06 2.96 2.98 - - 2.98 3.00 140,100 422
CHOTI 209.00 209.00 208.00 209.00 -2.00 -0.95 210.00 212.00 400 84
CM 4.16 4.18 4.16 4.16 - - 4.14 4.16 30,100 125
CPI 2.74 2.76 2.72 2.74 - - 2.72 2.74 1,201,800 3,280
EE 1.12 1.13 1.11 1.11 -0.01 -0.89 1.11 1.12 6,159,400 6,900
GFPT 19.20 19.40 18.60 19.00 -0.40 -2.06 19.00 19.10 8,517,600 161,356
LEE 3.00 3.06 2.98 3.04 +0.04 +1.33 3.02 3.04 2,457,800 7,441
PRG 14.10 14.10 14.10 14.10 -0.10 -0.70 14.00 14.20 200 3
STA 14.10 14.30 14.10 14.10 - - 14.10 14.20 1,106,600 15,709
TLUXE 2.70 2.82 2.68 2.72 +0.02 +0.74 2.70 2.72 1,861,100 5,183
TRS SP, NC - - - - - - - - - -
TRUBB 1.98 2.00 1.96 1.99 +0.04 +2.05 1.99 2.00 8,913,500 17,703
TWS 37.75 37.75 36.50 36.75 -0.50 -1.34 36.50 36.75 160,000 5,913
UPOIC 10.80 10.90 10.80 10.80 - - 10.80 10.90 20,700 224
UVAN 10.70 10.80 10.70 10.70 - - 10.70 10.80 57,900 620

Agro & Food Industry >> Food & Beverage
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
APURE 1.76 1.85 1.76 1.81 +0.05 +2.84 1.80 1.81 30,994,200 56,473
CFRESH 9.65 10.20 9.65 10.10 +0.45 +4.66 10.00 10.10 4,435,500 44,306
CPF 31.00 31.00 30.50 31.00 +0.50 +1.64 30.75 31.00 13,679,900 421,636
F&D 30.00 31.25 29.50 30.25 +1.75 +6.14 30.25 30.50 695,000 21,053
HTC 12.80 12.80 12.60 12.70 +0.10 +0.79 12.60 12.70 176,900 2,234
ICHI 25.75 25.75 25.25 25.25 -0.50 -1.94 25.25 25.50 8,916,600 227,328
KBS XD 11.60 11.70 11.40 11.50 -0.10 -0.86 11.40 11.50 1,001,900 11,557
KSL 13.90 14.10 13.80 13.90 - - 13.90 14.00 1,240,800 17,373
KTIS 11.90 12.20 11.90 12.00 +0.10 +0.84 11.90 12.00 35,980,600 434,246
LST 4.18 4.22 4.18 4.20 +0.02 +0.48 4.20 4.22 58,700 246
M 61.00 61.00 59.75 60.25 -0.25 -0.41 60.25 60.50 737,700 44,517
MALEE 40.50 40.50 39.25 39.75 - - 39.75 40.00 197,600 7,847
MINT 36.75 37.00 36.25 36.75 +0.25 +0.68 36.50 36.75 6,373,000 233,869
OISHI 93.50 94.00 93.00 94.00 -0.50 -0.53 93.00 94.00 4,400 410
PB XD 46.75 46.75 46.50 46.50 -0.25 -0.53 46.50 46.75 3,700 172
PM 10.00 10.20 9.95 10.20 +0.20 +2.00 10.10 10.20 691,900 6,972
PR 48.50 48.50 48.00 48.00 -0.25 -0.52 48.00 48.25 700 34
SAPPE 36.25 37.00 36.25 36.75 +0.75 +2.08 36.75 37.00 3,192,300 117,044
SAUCE 27.00 27.00 26.50 26.75 -0.25 -0.93 26.50 27.00 12,800 341
SFP 278.00 278.00 278.00 278.00 +7.00 +2.58 266.00 272.00 100 28
SNP 27.00 27.25 27.00 27.25 +0.25 +0.93 27.00 27.25 12,700 345
SORKON 87.25 87.75 87.25 87.50 -0.50 -0.57 87.50 88.00 8,800 771
SSC 92.75 94.00 92.25 94.00 +1.50 +1.62 92.25 97.00 2,700 253
SSF 9.70 9.70 9.70 9.70 +0.10 +1.04 9.70 9.95 1,000 10
SST 27.50 28.25 26.75 27.75 +0.75 +2.78 27.75 28.00 1,675,900 46,533
TC 4.40 4.54 4.40 4.50 +0.06 +1.35 4.50 4.52 775,300 3,479
TF 172.50 175.00 172.50 175.00 +1.50 +0.86 173.50 175.00 900 157
TIPCO 7.75 7.75 7.60 7.60 -0.10 -1.30 7.60 7.65 649,900 4,968
TUF 70.50 70.75 69.75 70.25 - - 70.00 70.25 2,792,900 196,140
TVO 22.60 22.70 22.50 22.70 +0.20 +0.89 22.60 22.70 1,095,900 24,826
TWFP 32.00 32.50 31.50 32.00 -0.25 -0.78 32.00 32.25 52,000 1,661

Consumer Products >> Fashion
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ABC 4.34 4.42 4.00 4.02 -0.52 -11.45 4.02 4.04 5,565,100 23,056
AFC 16.40 16.50 15.50 15.60 -1.10 -6.59 15.60 15.90 167,900 2,669
BTNC 18.50 18.50 18.50 18.50 +0.50 +2.78 18.10 18.90 100 2
CPH 7.90 8.20 7.90 7.90 +0.10 +1.28 7.80 7.90 46,100 371
CPL 32.75 33.00 32.50 32.75 +0.50 +1.55 32.75 33.00 11,200 366
ICC 40.00 40.00 40.00 40.00 +0.25 +0.63 39.75 40.00 200 8
LTX 69.00 69.00 68.75 69.00 - - 69.00 69.75 4,700 324
NC 20.00 20.00 20.00 20.00 +0.40 +2.04 19.30 20.70 300 6
PAF 1.19 1.22 1.18 1.19 - - 1.19 1.20 4,842,700 5,831
PG - - - - - - 11.30 11.70 - -
PRANDA 6.65 6.75 6.65 6.70 - - 6.70 6.75 68,100 454
SABINA 22.70 22.70 22.60 22.70 - - 22.50 22.70 1,000 23
SAWANG 16.60 16.60 16.20 16.20 +1.20 +8.00 15.10 16.30 300 5
SUC 42.00 42.50 42.00 42.50 +0.50 +1.19 42.00 42.75 13,300 565
TNL - - - - - - 25.50 28.00 - -
TPCORP 12.70 12.70 12.70 12.70 +0.20 +1.60 12.20 12.60 1,000 13
TR - - - - - - 33.00 33.25 - -
TTI 24.00 24.00 24.00 24.00 +0.50 +2.13 23.60 29.50 800 19
TTL 170.00 170.00 170.00 170.00 -0.50 -0.29 165.50 175.00 200 34
TTTM - - - - - - 117.50 120.50 - -
UPF 54.00 54.00 54.00 54.00 +1.00 +1.89 53.00 55.00 600 32
UT 12.40 12.40 12.40 12.40 -0.60 -4.62 12.40 13.00 1,400 17
WACOAL 49.50 49.50 49.50 49.50 +0.25 +0.51 49.75 50.00 200 10

Consumer Products >> Home & Office Products
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AJD 7.50 7.50 7.25 7.35 -0.15 -2.00 7.35 7.40 3,040,500 22,384
CEI 4.30 4.34 4.30 4.34 +0.06 +1.40 4.32 4.34 240,400 1,037
DTCI 40.00 40.00 39.00 39.00 +2.00 +5.41 36.00 39.00 4,900 196
FANCY 2.40 2.44 2.26 2.28 -0.04 -1.72 2.26 2.28 6,429,700 15,341
IFEC 6.00 6.00 5.75 5.95 +0.05 +0.85 5.90 5.95 42,417,800 249,752
KYE 255.00 256.00 255.00 255.00 - - 255.00 256.00 7,600 1,942
MODERN 10.10 10.20 10.10 10.10 - - 10.00 10.10 580,900 5,867
OGC 30.50 30.50 30.25 30.25 -0.25 -0.82 30.25 30.50 2,600 79
ROCK 29.00 29.00 29.00 29.00 -0.25 -0.85 28.75 29.50 1,000 29
SIAM 2.30 2.30 2.30 2.30 - - 2.28 2.30 183,200 421
SITHAI 2.84 2.94 2.78 2.80 -0.06 -2.10 2.80 2.82 176,957,300 508,975
TSR 7.50 7.70 7.30 7.45 - - 7.45 7.50 16,824,800 126,413

Consumer Products >> Personal Products & Pharmaceuticals
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
DSGT 8.30 8.30 8.25 8.30 - - 8.25 8.30 114,800 952
JCT 117.00 117.00 117.00 117.00 +1.50 +1.30 116.00 119.50 100 12
OCC - - - - - - 19.20 20.00 - -
S & J 17.60 17.60 17.60 17.60 - - 17.60 17.80 5,000 88
STHAI SP, NC - - - - - - - - - -
TOG 5.95 5.95 5.85 5.90 - - 5.85 5.90 572,000 3,373

Financials >> Banking
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BAY 49.25 49.75 49.00 49.50 -0.25 -0.50 49.50 49.75 351,900 17,346
BBL 210.00 214.00 210.00 213.00 +3.00 +1.43 212.00 213.00 5,140,800 1,091,717
CIMBT 2.22 2.24 2.20 2.20 -0.04 -1.79 2.20 2.22 2,120,900 4,700
KBANK 226.00 229.00 226.00 229.00 +2.00 +0.88 228.00 229.00 2,360,600 536,836
KKP 41.75 42.00 41.25 41.50 +0.25 +0.61 41.50 41.75 438,600 18,264
KTB 23.70 23.80 23.50 23.70 - - 23.70 23.80 12,225,300 289,495
LHBANK 1.77 1.83 1.76 1.82 +0.06 +3.41 1.82 1.83 188,780,300 339,360
SCB 190.50 192.00 189.50 191.50 +1.50 +0.79 191.50 192.00 3,851,200 734,918
TCAP 35.50 35.50 35.00 35.00 -0.50 -1.41 35.00 35.25 2,302,200 81,007
TISCO 44.75 45.00 44.50 44.75 +0.25 +0.56 44.75 45.00 711,900 31,894
TMB 3.08 3.14 3.08 3.12 +0.08 +2.63 3.10 3.12 557,105,300 1,734,269

Financials >> Finance & Securities
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AEC 1.53 1.55 1.51 1.52 -0.01 -0.65 1.51 1.52 7,584,300 11,585
AEONTS 115.50 115.50 114.00 114.50 +0.50 +0.44 114.00 114.50 29,000 3,323
AMANAH 0.86 0.89 0.86 0.87 - - 0.87 0.88 786,800 690
ASK 19.90 20.10 19.80 20.10 +0.30 +1.52 20.00 20.10 651,800 13,052
ASP 3.74 3.78 3.74 3.76 +0.02 +0.53 3.74 3.76 5,032,700 18,901
BFIT 7.10 7.20 7.00 7.05 - - 7.05 7.10 185,700 1,318
CGS 1.31 1.33 1.31 1.31 - - 1.31 1.32 3,865,500 5,087
CNS 2.42 2.42 2.40 2.40 - - 2.40 2.42 136,600 328
ECL 1.14 1.15 1.14 1.15 +0.01 +0.88 1.14 1.15 452,300 519
FNS 3.96 4.04 3.96 4.00 +0.04 +1.01 4.00 4.02 1,198,100 4,812
FSS 3.48 3.50 3.48 3.48 -0.02 -0.57 3.48 3.50 730,500 2,554
GBX 0.92 0.92 0.91 0.91 - - 0.91 0.92 992,900 905
GL 6.15 6.15 6.00 6.00 - - 5.95 6.00 428,500 2,579
IFS 2.72 2.96 2.72 2.90 +0.14 +5.07 2.84 2.90 3,614,200 10,528
JMT 18.50 18.50 18.10 18.20 -0.10 -0.55 18.20 18.30 81,600 1,488
KCAR 11.70 12.10 11.70 12.00 +0.40 +3.45 12.00 12.10 230,200 2,726
KGI 3.20 3.22 3.16 3.18 - - 3.18 3.20 4,081,600 13,005
KTC 71.75 72.25 71.00 72.00 - - 71.75 72.00 341,100 24,468
MBKET 22.30 22.60 22.30 22.50 +0.20 +0.90 22.50 22.60 188,900 4,250
MFC 35.50 36.00 35.50 35.50 -0.50 -1.39 35.25 35.75 1,500 53
ML 1.31 1.32 1.30 1.30 -0.01 -0.76 1.30 1.31 742,000 971
PE 1.02 1.04 1.02 1.04 +0.02 +1.96 1.03 1.04 1,661,200 1,713
PL 4.30 4.30 4.28 4.30 +0.02 +0.47 4.28 4.30 421,000 1,805
SAWAD 21.00 21.10 20.80 20.80 -0.10 -0.48 20.70 20.80 4,198,100 87,834
THANI 3.92 4.00 3.92 3.94 +0.04 +1.03 3.94 3.96 7,980,700 31,580
TK 10.50 10.60 10.50 10.50 -0.10 -0.94 10.40 10.50 286,800 3,020
TNITY 7.15 7.15 7.05 7.05 -0.05 -0.70 7.10 7.15 356,700 2,537
UOBKH 3.96 3.96 3.90 3.96 +0.02 +0.51 3.94 3.98 56,100 222
ZMICO 1.44 1.44 1.43 1.44 +0.01 +0.70 1.44 1.45 188,100 271

Financials >> Insurance
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AYUD 38.75 39.25 38.75 39.00 +0.25 +0.65 39.00 39.25 40,200 1,567
BKI 357.00 357.00 357.00 357.00 - - 357.00 358.00 5,400 1,928
BLA 84.00 84.25 83.50 84.00 - - 83.75 84.00 844,800 70,881
BUI NP 26.00 26.25 25.00 25.00 -1.25 -4.76 25.00 26.00 6,500 164
CHARAN 58.75 59.00 58.75 58.75 +0.50 +0.86 58.00 58.75 1,900 112
INSURE - - - - - - 35.25 - - -
MTI 153.00 153.00 151.50 152.00 +0.50 +0.33 152.00 152.50 16,500 2,518
NKI 63.00 63.00 63.00 63.00 -0.75 -1.18 63.00 64.00 200 13
NSI 87.00 87.00 86.00 86.50 +0.75 +0.87 86.25 86.50 18,700 1,619
SCBLIF 1,130.00 1,142.00 1,126.00 1,142.00 +12.00 +1.06 1,140.00 1,142.00 9,950 11,332
SMG 29.50 29.50 29.00 29.00 -0.75 -2.52 29.50 29.75 146,900 4,317
SMK 484.00 484.00 480.00 480.00 -4.00 -0.83 478.00 486.00 400 193
THRE 3.42 3.46 3.42 3.44 +0.02 +0.58 3.44 3.46 4,981,600 17,190
THREL XD 17.10 17.10 16.80 17.10 - - 17.00 17.10 1,679,300 28,476
TIC 28.75 29.25 28.75 28.75 +0.50 +1.77 28.25 28.75 7,100 205
TIP 43.00 43.00 42.75 43.00 - - 42.75 43.00 242,000 10,406
TSI - - - - - - 7.45 8.30 - -
TVI 13.70 14.10 13.40 13.40 -0.10 -0.74 13.40 13.50 906,500 12,441

Industrials >> Automotive
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AH 15.80 16.00 15.80 15.90 -0.10 -0.62 15.90 16.00 86,400 1,370
APCS 3.02 3.12 2.96 2.98 - - 2.96 2.98 5,083,800 15,473
BAT-3K 77.75 77.75 76.25 76.25 -0.25 -0.33 76.25 76.50 2,500 191
CWT 1.89 2.10 1.89 2.02 +0.13 +6.88 2.02 2.04 25,903,500 52,672
EASON 3.22 3.24 3.20 3.22 - - 3.20 3.22 215,700 693
GYT 404.00 404.00 402.00 402.00 -2.00 -0.50 402.00 404.00 900 363
HFT 3.70 3.72 3.64 3.66 -0.02 -0.54 3.66 3.68 2,280,000 8,401
IHL 6.95 7.00 6.95 6.95 - - 6.95 7.00 79,200 552
IRC 15.30 15.50 15.30 15.40 - - 15.40 15.50 28,200 436
PCSGH 9.95 10.00 9.65 9.75 -0.20 -2.01 9.70 9.75 6,193,300 60,703
SAT 17.80 17.90 17.80 17.80 -0.10 -0.56 17.80 17.90 614,900 10,995
SMC SP, NP, NC - - - - - - - - - -
SPG 45.00 45.50 45.00 45.50 -1.00 -2.15 36.50 45.00 700 32
STANLY 227.00 227.00 227.00 227.00 - - 227.00 228.00 19,700 4,472
TKT 2.48 2.48 2.40 2.46 -0.02 -0.81 2.40 2.46 10,600 25
TNPC 12.20 12.40 12.00 12.10 -0.10 -0.82 12.00 12.30 155,200 1,895
TRU 5.80 5.80 5.70 5.80 - - 5.75 5.80 424,600 2,442
TSC 15.10 15.10 15.10 15.10 -0.10 -0.66 15.00 15.30 800 12
YNP SP, NP, NC - - - - - - - - - -

Industrials >> Industrial Materials & Machinery
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
CRANE 5.30 5.35 5.25 5.25 +0.05 +0.96 5.25 5.30 751,300 3,988
CTW 10.30 10.90 10.30 10.50 +0.20 +1.94 10.40 10.50 1,111,000 11,899
FMT 19.80 19.80 19.50 19.70 - - 19.30 19.60 8,100 159
KKC 3.10 3.14 3.08 3.08 - - 3.08 3.10 600,000 1,863
PATKL SP, NC - - - - - - - - - -
SNC 16.90 17.00 16.90 17.00 +0.10 +0.59 16.90 17.00 147,100 2,489
TCJ 15.60 15.80 13.70 13.90 -1.50 -9.74 13.80 13.90 6,152,400 90,862
VARO 9.30 9.35 8.80 9.25 -0.10 -1.07 8.90 9.30 60,500 561

Industrials >> Paper & Printing Materials
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
UTP 5.25 5.35 5.25 5.25 +0.05 +0.96 5.25 5.30 3,659,400 19,343

Industrials >> Petrochemicals & Chemicals
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
GC 4.28 4.30 4.26 4.28 +0.02 +0.47 4.26 4.28 96,400 412
IVL 27.25 27.25 26.75 27.00 - - 26.75 27.00 2,940,700 79,413
PATO 12.60 12.60 12.50 12.60 - - 12.50 12.60 67,800 850
PTTGC 62.75 63.50 62.50 62.50 +0.25 +0.40 62.50 62.75 8,743,700 549,884
SUTHA 9.25 9.55 9.20 9.35 +0.15 +1.63 9.35 9.40 15,893,600 149,272
TCB 29.25 29.50 28.75 28.75 -0.50 -1.71 28.50 28.75 240,300 7,001
TCCC 30.25 30.25 29.75 30.00 - - 29.75 30.00 61,300 1,839
TPA 6.60 6.60 6.50 6.55 - - 6.50 6.60 3,200 21
TPC 30.00 30.25 30.00 30.25 +0.25 +0.83 30.00 30.25 8,400 252
UP - - - - - - 40.50 41.25 - -
VNT 11.40 11.60 11.40 11.40 -0.10 -0.87 11.40 11.50 122,200 1,400
WG 141.00 141.00 141.00 141.00 +1.00 +0.71 141.00 141.50 2,000 282
YCI SP, NC - - - - - - - - - -

Industrials >> Packaging
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AJ 10.80 11.00 10.70 10.80 +0.10 +0.93 10.70 10.80 1,739,600 18,854
ALUCON 190.50 198.00 190.50 198.00 +8.00 +4.21 191.00 209.00 700 137
CSC 53.50 53.50 52.75 52.75 -0.75 -1.40 52.75 53.50 21,700 1,154
NEP 1.07 1.11 1.07 1.08 +0.01 +0.93 1.08 1.09 8,328,700 9,117
NIPPON 1.85 1.86 1.78 1.79 -0.03 -1.65 1.79 1.80 9,662,100 17,627
PTL 12.30 12.30 11.80 12.00 -0.20 -1.64 11.90 12.00 2,858,900 34,360
SMPC 58.50 59.00 58.25 58.75 +0.50 +0.86 58.75 59.00 28,700 1,682
SPACK 2.38 2.38 2.32 2.36 - - 2.34 2.38 73,600 172
TCOAT 21.20 21.20 21.20 21.20 - - 21.40 22.60 1,000 21
TFI 1.59 1.92 1.58 1.81 +0.24 +15.29 1.81 1.82 203,755,800 362,477
THIP 140.00 140.00 140.00 140.00 - - 138.00 140.50 800 112
TMD 18.60 18.60 18.20 18.20 -0.40 -2.15 18.40 18.60 600 11
TOPP 128.00 128.00 128.00 128.00 - - 128.00 132.00 100 13
TPP 19.30 20.30 19.20 19.50 +0.30 +1.56 19.40 19.50 454,600 8,970

Industrials >> Steel
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AMC 2.70 2.70 2.66 2.68 - - 2.66 2.68 2,361,700 6,286
BSBM 1.29 1.30 1.29 1.29 +0.01 +0.78 1.29 1.30 906,100 1,169
CEN 3.76 3.84 3.74 3.80 +0.04 +1.06 3.80 3.82 2,862,200 10,882
CITY 4.04 4.14 4.02 4.12 +0.10 +2.49 4.12 4.14 1,061,900 4,341
CSP 3.66 3.74 3.66 3.70 +0.02 +0.54 3.68 3.70 150,700 559
GJS SP, NP - - - - - - - - - -
GSTEL SP, NP - - - - - - - - - -
INOX 1.52 1.56 1.52 1.54 +0.03 +1.99 1.53 1.54 138,400 213
LHK 3.40 3.40 3.36 3.40 +0.02 +0.59 3.38 3.40 128,900 436
MAX 0.69 0.69 0.66 0.67 -0.01 -1.47 0.66 0.67 64,251,900 43,256
MCS 5.60 5.65 5.50 5.65 - - 5.60 5.70 1,405,700 7,875
MILL NP 1.75 1.80 1.71 1.79 +0.05 +2.87 1.79 1.80 12,488,200 22,061
PAP 5.70 5.90 5.70 5.80 +0.10 +1.75 5.75 5.80 1,161,500 6,701
PERM 1.78 1.89 1.77 1.83 +0.06 +3.39 1.82 1.83 24,729,000 45,692
RICH 0.65 0.66 0.64 0.66 +0.01 +1.54 0.65 0.66 2,528,200 1,661
SAM 1.89 1.91 1.87 1.87 - - 1.87 1.88 4,304,200 8,106
SMIT 4.58 4.60 4.42 4.58 +0.02 +0.44 4.50 4.56 189,000 854
SSI 0.34 0.36 0.34 0.36 +0.02 +5.88 0.35 0.36 114,951,700 40,386
SSSC 49.00 49.00 49.00 49.00 - - 49.00 49.25 27,100 1,328
TGPRO 0.66 0.67 0.65 0.66 +0.02 +3.12 0.65 0.66 257,276,800 169,852
THE 4.74 4.80 4.74 4.78 +0.04 +0.84 4.76 4.78 528,000 2,529
TIW 111.50 111.50 111.50 111.50 +0.50 +0.45 111.50 112.50 100 11
TMT 11.00 11.10 11.00 11.00 - - 11.00 11.10 152,600 1,685
TSTH 0.90 0.93 0.90 0.90 - - 0.89 0.90 8,005,300 7,264
TUCC SP, NP, NC - - - - - - - - - -
TWP 74.00 74.75 73.50 73.75 - - 73.50 73.75 33,700 2,494
TYCN 4.30 4.30 4.04 4.06 -0.16 -3.79 4.06 4.08 1,729,300 7,129

Property & Construction >> Construction Materials
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
CCP 8.00 8.05 7.90 7.90 -0.05 -0.63 7.90 7.95 9,353,700 74,414
DCC 58.75 58.75 58.50 58.75 +0.25 +0.43 58.75 59.00 81,800 4,790
DCON 18.20 18.40 18.10 18.20 -0.10 -0.55 18.10 18.20 850,400 15,513
DRT 6.30 6.35 6.25 6.30 - - 6.25 6.30 1,187,300 7,475
GEL 0.72 0.73 0.71 0.72 - - 0.72 0.73 77,772,300 55,985
PPP 7.30 7.30 7.05 7.05 -0.20 -2.76 7.05 7.10 3,433,900 24,695
Q-CON 9.75 9.75 9.50 9.50 -0.05 -0.52 9.50 9.60 25,100 239
RCI 2.82 2.88 2.82 2.84 +0.02 +0.71 2.84 2.86 296,400 846
SCC 438.00 440.00 436.00 438.00 +2.00 +0.46 438.00 440.00 432,400 189,443
SCCC 432.00 434.00 428.00 430.00 - - 428.00 430.00 61,800 26,664
SCP 11.60 11.70 11.30 11.30 - - 11.30 11.40 5,578,800 64,072
SINGHA SP, NP, NC - - - - - - - - - -
SUPER 9.10 9.10 8.95 8.95 - - 8.90 8.95 7,821,200 70,383
TASCO 60.50 60.50 59.75 59.75 - - 59.50 59.75 102,400 6,135
TCMC 2.84 2.86 2.66 2.72 -0.16 -5.56 2.70 2.72 10,563,300 29,155
TGCI 3.44 3.46 3.42 3.42 - - 3.42 3.44 223,900 767
TPIPL 16.20 16.30 16.10 16.10 - - 16.10 16.20 3,606,900 58,355
UMI 7.90 7.95 7.60 7.60 -0.25 -3.18 7.60 7.65 2,035,800 15,825
VNG 8.60 8.80 8.50 8.65 +0.20 +2.37 8.65 8.70 8,878,800 76,695
WIIK 2.22 2.44 2.18 2.20 +0.04 +1.85 2.20 2.22 20,441,600 47,593

Property & Construction >> Property Development
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
A 5.45 5.50 5.45 5.45 -0.05 -0.91 5.45 5.50 30,000 164
AMATA 16.80 16.90 16.70 16.80 +0.10 +0.60 16.80 16.90 2,911,500 48,913
ANAN 3.48 3.52 3.42 3.44 - - 3.44 3.46 27,098,500 93,957
AP 8.00 8.00 7.80 7.85 -0.10 -1.26 7.85 7.90 12,425,000 97,764
AQ 0.40 0.40 0.38 0.39 -0.01 -2.50 0.39 0.40 106,061,900 41,377
BLAND 2.18 2.20 2.14 2.16 - - 2.14 2.16 316,469,000 685,910
BROCK 1.80 1.83 1.80 1.81 +0.01 +0.56 1.80 1.81 388,600 707
CI 2.04 2.08 2.04 2.06 +0.02 +0.98 2.06 2.08 2,410,100 4,984
CPN 48.00 48.75 47.75 48.00 - - 48.00 48.25 4,127,900 199,569
ESTAR 1.05 1.10 1.03 1.09 +0.05 +4.81 1.08 1.09 137,693,600 148,030
EVER 1.52 1.54 1.48 1.51 -0.01 -0.66 1.50 1.51 16,148,000 24,357
GLAND 3.58 3.58 3.50 3.56 -0.02 -0.56 3.54 3.56 1,254,000 4,459
GOLD 9.95 9.95 9.60 9.70 -0.40 -3.96 9.70 9.75 35,310,400 345,653
HEMRAJ 4.32 4.36 4.28 4.28 -0.02 -0.47 4.28 4.30 16,170,700 69,870
KC 1.26 1.27 1.23 1.24 - - 1.23 1.24 6,520,700 8,133
KTP 2.24 2.26 2.18 2.18 -0.02 -0.91 2.18 2.20 2,286,300 5,080
LALIN 4.54 4.56 4.52 4.52 - - 4.52 4.54 772,200 3,497
LH 10.90 11.10 10.90 10.90 - - 10.90 11.00 15,091,500 165,060
LPN 22.20 22.20 21.60 21.70 -0.50 -2.25 21.70 21.80 4,966,300 108,104
MBK 16.30 16.40 16.30 16.30 +0.10 +0.62 16.30 16.40 365,000 5,950
MJD 3.02 3.02 2.98 3.00 +0.02 +0.67 2.98 3.00 1,331,300 3,989
MK 4.14 4.14 4.12 4.14 - - 4.12 4.14 432,500 1,788
N-PARK 0.07 0.07 0.06 0.06 - - 0.06 0.07 2,886,502,800 174,619
NCH 1.51 1.54 1.50 1.51 - - 1.50 1.51 4,207,900 6,381
NNCL 1.99 2.06 1.99 2.06 +0.07 +3.52 2.04 2.06 1,360,600 2,758
NOBLE 10.40 10.50 10.40 10.40 - - 10.40 10.50 637,400 6,629
NUSA 1.07 1.08 1.05 1.06 - - 1.05 1.06 22,303,000 23,675
PACE 4.06 4.08 3.72 3.88 -0.12 -3.00 3.86 3.88 46,482,900 181,321
PF 1.29 1.29 1.27 1.28 - - 1.28 1.29 23,372,900 29,999
PRECHA 1.51 1.52 1.49 1.50 - - 1.49 1.50 169,100 255
PRIN 1.65 1.66 1.64 1.64 -0.01 -0.61 1.64 1.65 1,900,300 3,130
PRINC 3.58 3.64 3.54 3.54 - - 3.54 3.56 3,617,200 13,029
PS 35.00 35.00 34.50 34.75 -0.25 -0.71 34.75 35.00 850,600 29,511
QH XD 4.48 4.48 4.40 4.44 -0.02 -0.45 4.42 4.46 10,180,200 45,220
RASA 8.00 8.15 7.80 7.80 -0.10 -1.27 7.80 7.85 5,587,100 44,637
RICHY 4.00 4.30 3.98 4.20 +0.30 +7.69 4.18 4.20 121,319,000 507,308
RML 2.08 2.10 2.06 2.06 -0.02 -0.96 2.06 2.08 21,501,900 44,612
ROJNA 8.10 8.20 8.00 8.10 -0.05 -0.61 8.10 8.15 2,831,800 22,851
SAMCO 2.78 2.78 2.72 2.74 -0.06 -2.14 2.74 2.80 95,400 264
SC 3.82 3.86 3.82 3.84 +0.02 +0.52 3.82 3.84 1,265,500 4,861
SCAN SP, NP, NC - - - - - - - - - -
SENA 3.24 3.26 3.22 3.24 +0.02 +0.62 3.22 3.24 232,300 750
SF 6.65 6.65 6.55 6.65 +0.10 +1.53 6.60 6.65 2,600,700 17,119
SIRI 2.06 2.08 2.06 2.06 - - 2.06 2.08 22,917,600 47,302
SPALI 26.00 26.50 25.50 25.75 -0.25 -0.96 25.50 25.75 2,891,300 75,326
TFD 6.50 6.60 6.40 6.45 -0.05 -0.77 6.40 6.45 2,448,900 15,898
TICON 17.80 17.80 17.50 17.60 - - 17.60 17.70 1,977,500 34,865
UV 10.60 10.70 10.20 10.30 -0.30 -2.83 10.30 10.40 33,185,800 345,434
WAT 0.06 0.07 0.06 0.06 - - 0.06 0.07 185,607,100 11,238
WHA 37.25 40.00 37.25 39.75 +2.75 +7.43 39.75 40.00 15,696,800 612,843
WIN 1.02 1.03 1.01 1.02 - - 1.01 1.02 2,316,500 2,358

Property & Construction >> Property Fund & REITs
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BKKCP 9.90 9.90 9.85 9.85 +0.05 +0.51 9.85 9.90 1,300 13
CPNCG 10.90 10.90 10.80 10.80 - - 10.80 10.90 238,900 2,588
CPNRF 16.80 16.90 16.60 16.70 -0.10 -0.60 16.60 16.70 2,402,500 40,079
CPTGF 9.65 9.65 9.60 9.65 -0.05 -0.52 9.60 9.65 79,800 767
CRYSTAL 9.90 9.95 9.90 9.90 - - 9.90 9.95 651,000 6,445
CTARAF 5.40 5.40 5.30 5.30 -0.05 -0.93 5.25 5.35 40,400 214
DTCPF 9.00 9.00 8.90 8.90 -0.10 -1.11 8.85 8.90 223,700 1,991
ERWPF 9.90 9.90 9.90 9.90 - - 9.90 9.95 314,000 3,109
FUTUREPF 17.40 17.40 17.30 17.40 +0.10 +0.58 17.30 17.40 23,600 411
GOLDPF 5.30 5.35 5.30 5.35 +0.05 +0.94 5.30 5.35 47,700 254
HPF 9.70 9.70 9.70 9.70 - - 9.65 9.70 1,000 10
JCP - - - - - - - - - -
KPNPF 9.85 9.85 9.85 9.85 +0.05 +0.51 9.80 9.90 42,600 420
LHPF 9.20 9.20 9.20 9.20 - - 9.20 9.25 36,300 334
LUXF 5.45 5.55 5.45 5.55 +0.10 +1.83 5.55 5.60 6,800 37
M-AAA 12.20 12.20 12.20 12.20 - - 12.00 12.20 1,100 13
M-II - - - - - - 10.00 10.20 - -
M-PAT - - - - - - 9.80 10.20 - -
M-STOR 11.00 11.00 11.00 11.00 - - 10.90 11.00 10,500 116
MIPF - - - - - - 17.10 19.00 - -
MJLF 12.60 12.60 12.60 12.60 - - 12.50 12.60 72,500 914
MNIT 3.36 3.36 3.36 3.36 - - 3.34 3.36 10,700 36
MNIT2 9.00 9.00 8.95 8.95 -0.05 -0.56 8.95 9.00 2,100 19
MNRF - - - - - - 9.15 9.20 - -
MONTRI 10.10 10.10 10.00 10.00 -0.10 -0.99 10.00 10.10 50,300 503
POPF 12.60 12.70 12.60 12.70 - - 12.60 12.70 286,400 3,611
PPF 10.20 10.20 10.20 10.20 - - 10.10 10.20 42,000 428
QHHR 9.05 9.10 9.05 9.10 - - 9.05 9.10 125,400 1,140
QHOP 4.88 4.88 4.88 4.88 - - 4.88 4.90 5,000 24
QHPF 9.40 9.45 9.40 9.40 -0.05 -0.53 9.40 9.45 62,000 584
SBPF 9.00 9.20 9.00 9.20 +0.05 +0.55 9.10 9.25 400 4
SIRIP 10.00 10.00 10.00 10.00 - - 10.00 10.10 100 1
SPF 17.80 17.80 17.70 17.70 - - 17.60 17.70 201,500 3,568
SPWPF - - - - - - 9.55 9.60 - -
SSPF 5.45 5.45 5.45 5.45 - - 5.45 5.50 12,000 65
SSTPF 9.90 9.90 9.80 9.80 -0.05 -0.51 9.80 9.90 33,300 326
SSTSS 10.00 10.10 10.00 10.10 +0.10 +1.00 10.00 10.10 245,300 2,454
TCIF - - - - - - 13.20 - - -
TFUND 11.00 11.00 11.00 11.00 - - 10.90 11.00 402,600 4,429
TGROWTH 10.30 10.40 10.30 10.30 -0.10 -0.96 10.30 10.40 432,400 4,469
THIF 12.10 12.30 12.10 12.20 +0.10 +0.83 12.10 12.30 67,600 824
TIF1 7.55 7.55 7.55 7.55 +0.05 +0.67 7.50 7.55 66,900 505
TLGF 13.80 13.90 13.80 13.90 - - 13.80 13.90 455,900 6,314
TLOGIS - - - - - - 12.10 12.20 - -
TNPF 9.20 9.20 9.15 9.15 - - 9.15 9.20 41,300 379
TRIF - - - - - - 14.00 15.00 - -
TTLPF 19.70 19.70 19.70 19.70 - - 19.60 19.70 6,800 134
TU-PF 3.02 3.06 3.02 3.04 -0.06 -1.94 3.02 3.06 11,500 35
UNIPF - - - - - - 9.75 9.80 - -
UOB8TF 8.90 8.90 8.70 8.75 -0.05 -0.57 8.70 8.75 217,800 1,906
URBNPF 3.72 3.72 3.72 3.72 - - 3.72 3.78 52,000 193
WHAPF 9.90 10.00 9.90 10.00 +0.05 +0.50 9.95 10.00 2,400 24

Property & Construction >> Construction Services
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ASCON SP, NC, XR - - - - - - - - - -
BJCHI 39.25 39.50 38.50 38.75 -0.50 -1.27 38.50 38.75 950,200 36,941
CK 27.50 27.75 27.00 27.50 +0.25 +0.92 27.50 27.75 16,514,400 452,046
CNT 5.85 6.00 5.85 5.95 +0.25 +4.39 5.90 5.95 3,772,700 22,409
EMC 0.90 0.92 0.88 0.90 -0.01 -1.10 0.89 0.90 24,866,200 22,298
ITD 5.35 5.35 5.25 5.30 - - 5.30 5.35 24,154,800 128,175
NWR 2.28 2.28 2.26 2.28 +0.02 +0.88 2.26 2.28 10,309,700 23,495
PAE 1.03 1.04 1.00 1.01 +0.02 +2.02 1.01 1.02 159,196,700 162,893
PLE SP - - - - - - - - - -
PREB 10.40 10.40 10.20 10.30 +0.10 +0.98 10.30 10.40 467,500 4,821
SEAFCO XD 6.40 6.50 6.35 6.40 - - 6.40 6.45 1,228,600 7,887
SRICHA 36.00 37.50 35.75 37.25 +1.75 +4.93 37.00 37.25 2,645,500 97,653
STEC 25.75 25.75 25.25 25.50 - - 25.50 25.75 4,947,500 126,135
STPI 22.20 22.70 22.10 22.60 +0.70 +3.20 22.50 22.60 20,689,400 464,244
SYNTEC 2.56 2.62 2.54 2.56 +0.04 +1.59 2.56 2.58 108,612,200 280,471
TPOLY 3.06 3.18 3.04 3.12 +0.10 +3.31 3.10 3.12 6,860,000 21,449
TRC 4.16 4.18 4.12 4.14 - - 4.14 4.16 3,451,300 14,304
TTCL 30.50 30.75 30.25 30.50 - - 30.25 30.50 935,900 28,481
UNIQ 9.75 9.80 9.70 9.70 +0.10 +1.04 9.65 9.70 2,104,900 20,476

Resources >> Energy & Utilities
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ABPIF 9.80 9.80 9.75 9.80 - - 9.75 9.80 87,200 854
AI XD 11.70 11.80 11.60 11.60 -0.20 -1.69 11.60 11.70 527,800 6,173
AKR 1.87 1.92 1.77 1.80 -0.05 -2.70 1.79 1.80 145,553,700 270,107
BAFS 36.25 39.00 36.25 37.00 +1.00 +2.78 37.00 37.25 114,300 4,237
BANPU 33.00 33.25 32.75 33.00 - - 32.75 33.00 10,570,700 348,979
BCP 35.25 35.50 34.75 35.00 - - 35.00 35.25 4,554,900 159,648
CKP 16.50 17.30 16.40 17.20 +0.80 +4.88 17.20 17.30 8,936,000 150,789
DEMCO 14.80 15.50 14.70 15.50 +0.80 +5.44 15.40 15.50 76,028,900 1,155,494
EARTH 5.90 5.90 5.75 5.75 -0.15 -2.54 5.75 5.80 13,002,700 75,271
EASTW 11.40 11.40 11.30 11.30 - - 11.20 11.30 881,500 9,962
EGCO 168.50 169.50 167.50 168.50 +0.50 +0.30 168.50 169.00 234,900 39,585
ESSO 5.85 5.95 5.85 5.95 +0.10 +1.71 5.90 5.95 1,629,100 9,631
GLOW 89.25 91.50 89.25 90.50 +1.50 +1.69 90.50 90.75 537,000 48,504
GUNKUL 20.10 20.90 20.00 20.80 +0.50 +2.46 20.70 20.80 20,448,300 418,052
IRPC 3.34 3.36 3.32 3.32 - - 3.32 3.34 19,667,200 65,518
LANNA 13.90 13.90 13.80 13.80 - - 13.80 13.90 161,700 2,237
MDX 12.10 12.60 12.00 12.40 +0.40 +3.33 12.40 12.50 11,280,800 140,073
PTG 4.34 4.38 4.28 4.32 - - 4.30 4.32 2,888,400 12,504
PTT 319.00 323.00 319.00 320.00 +1.00 +0.31 320.00 321.00 1,388,200 445,348
PTTEP 163.00 164.00 162.00 162.50 -0.50 -0.31 162.50 163.00 2,281,000 371,383
RATCH XD 59.75 59.75 59.25 59.75 +0.25 +0.42 59.50 59.75 399,300 23,761
RPC 1.20 1.20 1.18 1.18 -0.02 -1.67 1.18 1.19 5,963,000 7,065
SCG 5.80 5.80 5.55 5.70 +0.10 +1.79 5.65 5.75 118,600 666
SGP 15.20 15.20 14.60 14.70 -0.40 -2.65 14.60 14.70 1,871,600 27,739
SOLAR 8.05 8.80 8.00 8.75 +0.70 +8.70 8.75 8.80 38,773,200 330,938
SPCG 26.00 26.00 25.50 25.50 -0.50 -1.92 25.50 25.75 4,975,600 127,859
SUSCO 3.06 3.08 3.04 3.04 -0.02 -0.65 3.04 3.06 1,024,200 3,134
TAE 5.10 5.10 5.00 5.00 - - 5.00 5.05 10,900,400 55,062
TCC 1.41 1.41 1.37 1.39 -0.01 -0.71 1.38 1.39 4,076,400 5,667
TOP 52.25 52.25 52.00 52.00 - - 52.00 52.25 932,100 48,502
TTW 12.40 12.70 12.30 12.70 +0.30 +2.42 12.60 12.70 3,513,700 44,014

Resources >> Mining
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
PDI 18.20 19.00 18.10 18.70 +0.70 +3.89 18.70 18.80 10,131,700 189,089
THL SP, NC - - - - - - - - - -

Services >> Commerce
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BEAUTY 26.75 26.75 25.75 26.00 -0.50 -1.89 26.00 26.25 934,800 24,598
BIGC 240.00 240.00 236.00 240.00 - - 239.00 240.00 177,000 42,198
BJC XD 47.50 47.75 47.00 47.25 -0.25 -0.53 47.00 47.25 473,800 22,452
CPALL 47.25 47.50 46.50 46.75 -0.50 -1.06 46.50 46.75 12,170,900 570,224
CSS 7.55 7.80 7.10 7.15 +0.05 +0.70 7.15 7.20 95,406,700 708,687
GLOBAL 15.40 15.40 14.90 15.20 -0.30 -1.94 15.20 15.30 8,498,400 128,536
HMPRO 10.70 10.90 10.60 10.60 -0.20 -1.85 10.60 10.70 15,067,800 161,787
IT 3.16 3.22 3.14 3.18 +0.02 +0.63 3.18 3.20 462,100 1,472
KAMART 5.90 6.20 5.85 6.00 +0.15 +2.56 6.00 6.05 6,982,800 42,070
LOXLEY 4.34 4.54 4.32 4.52 +0.20 +4.63 4.50 4.52 35,456,300 157,915
MAKRO 41.00 41.00 40.50 40.75 -0.25 -0.61 40.75 41.00 229,000 9,332
MC 18.90 19.10 18.70 18.70 - - 18.70 18.80 1,606,600 30,306
MEGA 19.40 19.50 19.00 19.00 -0.40 -2.06 19.00 19.10 2,350,200 45,122
MIDA 0.94 0.95 0.92 0.93 -0.01 -1.06 0.93 0.94 11,249,800 10,506
OFM 51.00 51.00 50.50 50.75 +0.75 +1.50 50.75 51.00 73,900 3,747
ROBINS 56.75 57.00 55.50 56.00 -1.00 -1.75 55.75 56.00 721,800 40,558
SINGER 18.60 18.70 18.50 18.60 - - 18.60 18.70 830,400 15,427
SPC - - - - - - 40.25 41.50 - -
SPI 25.00 25.00 24.90 25.00 - - 24.90 25.25 8,400 210

Services >> Health Care Services
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AHC 31.75 31.75 31.25 31.50 +0.50 +1.61 31.25 31.50 58,000 1,829
BCH 10.20 10.40 10.10 10.40 +0.30 +2.97 10.30 10.40 8,524,300 87,285
BGH 19.50 19.70 19.40 19.60 +0.20 +1.03 19.50 19.60 19,876,100 388,856
BH 139.00 140.00 138.50 139.00 -1.00 -0.71 138.50 139.00 633,700 88,140
CHG 17.50 17.60 17.30 17.40 - - 17.30 17.40 2,200,400 38,336
CMR 202.00 204.00 202.00 202.00 - - 202.00 204.00 1,700 345
KDH 90.50 91.00 90.00 90.00 -0.25 -0.28 90.00 92.00 4,900 442
M-CHAI 202.00 202.00 201.00 201.00 +1.00 +0.50 201.00 202.00 1,300 262
NEW - - - - - - 59.50 62.00 - -
NTV 35.50 35.75 35.25 35.50 - - 35.25 35.50 54,400 1,926
RAM - - - - - - 1,952.00 2,034.00 - -
SKR 80.50 81.00 79.25 80.00 - - 79.50 81.00 9,200 737
SVH 315.00 315.00 315.00 315.00 - - 310.00 316.00 700 220
VIBHA 17.40 17.60 17.30 17.40 +0.10 +0.58 17.30 17.40 1,264,300 22,028
VIH 9.60 9.65 9.40 9.50 -0.10 -1.04 9.50 9.55 1,607,100 15,264

Services >> Media & Publishing
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AMARIN 12.20 12.20 11.70 11.80 -0.50 -4.07 11.70 11.80 509,000 5,992
AQUA 1.59 1.60 1.57 1.57 - - 1.57 1.58 12,869,900 20,346
AS 5.20 5.25 5.20 5.20 - - 5.15 5.20 200,400 1,042
BEC 45.75 46.25 45.25 45.50 -1.00 -2.15 45.25 45.50 3,565,300 162,613
EPCO 7.20 7.55 7.10 7.10 -0.10 -1.39 7.05 7.10 14,352,700 104,987
FE - - - - - - 177.50 200.00 - -
GRAMMY 14.80 14.80 14.40 14.50 -0.40 -2.68 14.40 14.50 373,300 5,426
LIVE 0.31 0.31 0.30 0.30 - - 0.30 0.31 27,371,800 8,218
MACO 17.70 18.00 17.60 17.90 +0.30 +1.70 17.80 17.90 731,900 13,050
MAJOR 22.00 22.60 21.90 22.40 +0.60 +2.75 22.40 22.50 4,160,000 92,773
MATCH 3.06 3.10 3.06 3.10 +0.04 +1.31 3.08 3.10 1,341,900 4,136
MATI 6.85 6.85 6.80 6.80 -0.05 -0.73 6.75 6.80 1,700 12
MCOT 25.25 25.50 25.25 25.50 +0.25 +0.99 25.25 25.50 261,300 6,608
MPIC 1.84 1.84 1.84 1.84 - - 1.84 1.85 80,700 148
NMG 1.58 1.60 1.56 1.57 +0.01 +0.64 1.56 1.57 32,941,200 52,136
POST - - - - - - 6.85 7.30 - -
PRAKIT 13.80 13.80 13.60 13.80 - - 13.70 13.80 65,200 899
RS 7.75 7.75 7.50 7.50 -0.20 -2.60 7.50 7.55 3,002,400 22,791
SE-ED 5.10 5.10 4.98 5.00 - - 4.98 5.00 298,300 1,494
SMM 1.78 1.81 1.78 1.79 +0.01 +0.56 1.78 1.79 374,400 672
SPORT 2.26 2.28 2.22 2.24 - - 2.24 2.26 628,500 1,410
TBSP - - - - - - 189.00 205.00 - -
TH XR 2.60 2.66 2.58 2.66 +0.06 +2.31 2.64 2.66 1,091,100 2,852
TKS 11.30 11.30 11.10 11.30 +0.10 +0.89 11.20 11.30 505,700 5,667
VGI 13.00 13.10 12.80 12.90 -0.10 -0.77 12.90 13.00 7,965,100 102,945
WAVE 80.00 80.00 78.50 79.75 +0.75 +0.95 79.00 80.00 39,400 3,121
WORK 30.00 30.50 30.00 30.25 +0.25 +0.83 30.25 30.50 310,200 9,366

Services >> Professional Services
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BWG 4.82 5.05 4.78 4.98 +0.22 +4.62 4.98 5.00 73,697,700 361,563
GENCO 1.14 1.18 1.13 1.17 +0.01 +0.86 1.16 1.17 16,061,400 18,549
PRO SP, NP, NC - - - - - - - - - -

Services >> Tourism & Leisure
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ACD 1.64 1.66 1.59 1.62 - - 1.60 1.62 2,394,700 3,903
ASIA XD 99.25 99.50 99.25 99.50 +0.25 +0.25 99.50 99.75 3,100 308
CENTEL 41.25 42.00 40.25 40.75 -0.50 -1.21 40.50 40.75 2,463,300 101,504
CSR 58.00 58.00 58.00 58.00 +3.00 +5.45 56.50 58.75 100 6
DTC - - - - - - 61.75 62.75 - -
ERW 5.10 5.15 5.00 5.10 +0.14 +2.82 5.05 5.10 50,119,400 254,301
GRAND 1.59 1.62 1.57 1.57 -0.02 -1.26 1.57 1.58 23,283,600 37,292
LRH 33.50 33.50 33.00 33.25 -0.25 -0.75 32.75 33.00 7,000 232
MANRIN 23.50 23.60 23.50 23.50 +0.30 +1.29 23.50 23.60 51,800 1,217
OHTL - - - - - - 760.00 840.00 - -
ROH - - - - - - 24.50 28.75 - -
SHANG 51.00 51.00 51.00 51.00 - - 50.00 51.00 500 26

Services >> Transportation & Logistics
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AAV 4.64 4.72 4.64 4.72 +0.10 +2.16 4.70 4.72 68,527,600 321,368
AOT 239.00 241.00 238.00 239.00 - - 238.00 239.00 648,600 155,165
ASIMAR 1.91 1.91 1.87 1.87 -0.01 -0.53 1.87 1.88 1,634,200 3,076
BECL 39.50 39.75 39.50 39.75 +0.50 +1.27 39.50 39.75 513,800 20,313
BMCL 1.74 1.74 1.72 1.73 -0.01 -0.57 1.72 1.73 73,480,000 127,069
BTC 0.93 0.95 0.93 0.93 +0.01 +1.09 0.93 0.94 9,208,900 8,631
BTS 9.65 9.75 9.60 9.65 - - 9.65 9.70 16,940,700 163,749
BTSGIF 10.20 10.30 10.20 10.30 +0.10 +0.98 10.20 10.30 952,200 9,733
JUTHA 4.42 4.44 4.36 4.38 +0.04 +0.92 4.38 4.40 1,635,400 7,199
KWC 166.00 167.00 164.00 167.00 +1.00 +0.60 164.00 169.00 2,600 430
NOK 16.00 16.30 16.00 16.10 +0.10 +0.62 16.10 16.20 2,163,900 34,864
NYT 16.00 16.10 15.80 15.80 -0.10 -0.63 15.80 15.90 838,600 13,396
PSL 27.50 27.50 27.00 27.00 -0.25 -0.92 27.00 27.25 1,562,500 42,538
RCL 12.70 13.00 12.50 12.90 +0.40 +3.20 12.80 12.90 5,409,900 69,060
THAI 15.20 15.30 15.10 15.20 - - 15.10 15.20 3,124,200 47,467
TSTE 12.90 13.20 12.90 13.20 -0.10 -0.75 13.00 13.30 3,100 41
TTA 23.20 23.80 23.00 23.70 +0.70 +3.04 23.70 23.80 50,862,900 1,190,777

Technology >> Electronic Components
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
CCET XD 3.08 3.12 3.06 3.08 +0.06 +1.99 3.08 3.10 5,111,300 15,797
DELTA 65.50 65.50 64.75 65.00 - - 64.75 65.00 439,200 28,555
DRACO 4.70 4.72 4.70 4.70 - - 4.68 4.70 676,800 3,181
EIC 2.72 2.82 2.70 2.72 +0.02 +0.74 2.72 2.74 7,596,100 21,054
HANA 39.00 40.25 39.00 39.75 +1.00 +2.58 39.75 40.00 3,848,300 153,102
KCE 39.75 40.25 39.50 40.25 +1.25 +3.21 40.00 40.25 4,254,800 169,869
METCO 214.00 214.00 213.00 213.00 +1.00 +0.47 213.00 214.00 2,900 619
SMT 6.90 6.95 6.85 6.85 -0.05 -0.72 6.85 6.90 571,800 3,941
SPPT 2.54 2.58 2.54 2.54 - - 2.52 2.54 111,600 283
SVI 4.72 4.86 4.72 4.78 +0.16 +3.46 4.76 4.78 31,744,000 151,877
TEAM 1.60 1.70 1.58 1.63 +0.06 +3.82 1.63 1.64 7,192,000 11,950

Technology >> Information & Communication Technology
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ADVANC 207.00 208.00 206.00 207.00 +1.00 +0.49 207.00 208.00 2,242,500 464,568
AIT 32.50 32.50 32.00 32.25 -0.25 -0.77 32.25 32.50 701,600 22,685
BLISS SP, NP, NC - - - - - - - - - -
CSL 10.10 10.20 10.10 10.10 -0.10 -0.98 10.10 10.20 929,100 9,385
DTAC 107.50 108.00 106.50 107.00 -0.50 -0.47 107.00 107.50 802,600 86,084
FORTH 7.80 7.90 7.70 7.70 -0.05 -0.65 7.70 7.75 3,134,200 24,401
IEC 0.03 0.04 0.03 0.04 - - 0.03 0.04 276,313,000 9,969
INET 3.76 3.78 3.70 3.72 - - 3.70 3.72 1,713,800 6,388
INTUCH 69.25 69.50 68.75 68.75 -0.25 -0.36 68.75 69.00 2,354,600 162,544
JAS 6.25 6.30 6.20 6.25 - - 6.25 6.30 37,828,900 236,459
JMART 13.80 13.90 13.60 13.70 -0.10 -0.72 13.60 13.70 1,503,200 20,695
JTS 1.52 1.90 1.51 1.72 +0.21 +13.91 1.71 1.72 38,304,200 67,496
MFEC 8.45 8.45 8.20 8.20 - - 8.20 8.25 7,996,000 66,747
MLINK 2.60 2.66 2.60 2.60 - - 2.60 2.62 3,914,200 10,298
MSC 4.52 4.58 4.52 4.56 +0.02 +0.44 4.56 4.58 65,100 296
PT 8.35 8.40 8.25 8.35 +0.15 +1.83 8.30 8.35 360,000 2,998
SAMART 27.75 28.00 27.00 27.25 -0.25 -0.91 27.00 27.25 4,723,400 129,713
SAMTEL 19.80 20.00 19.70 19.70 -0.10 -0.51 19.70 19.80 1,491,900 29,630
SIM 3.92 3.94 3.88 3.90 +0.02 +0.52 3.88 3.90 40,752,200 159,532
SIS 4.68 4.68 4.66 4.66 - - 4.64 4.66 28,100 131
SVOA 1.67 1.80 1.67 1.75 +0.08 +4.79 1.75 1.76 55,291,800 96,868
SYMC 17.00 17.20 16.90 17.20 +0.20 +1.18 17.10 17.20 414,900 7,066
SYNEX 3.10 3.10 3.04 3.06 +0.02 +0.66 3.04 3.06 548,400 1,675
THCOM 38.50 39.25 38.25 38.25 -0.25 -0.65 38.25 38.50 3,033,400 117,066
TRUE 11.40 11.40 11.20 11.20 -0.10 -0.88 11.20 11.30 52,429,700 590,850
TRUEIF 10.20 10.30 10.20 10.20 - - 10.20 10.30 2,566,100 26,174
TT&T SP, NP, NC - - - - - - - - - -
TWZ 0.53 0.54 0.52 0.52 - - 0.52 0.53 104,824,200 55,534

Common Foreign Stocks
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BBL-F 210.00 215.00 210.00 213.00 +4.00 +1.91 212.00 213.00 1,584,600 336,786
INTUCH-F 69.00 69.00 69.00 69.00 -0.50 -0.72 68.50 70.00 12,700 876
KBANK-F 228.00 231.00 228.00 230.00 +3.00 +1.32 229.00 230.00 987,400 226,574
LH-F 11.00 11.00 10.90 10.90 -0.10 -0.91 10.90 11.00 1,050,000 11,545
N-PARK-F 0.06 0.06 0.06 0.06 - - 0.05 0.06 101,085,000 6,065
SCC-F 438.00 440.00 436.00 440.00 +4.00 +0.92 438.00 440.00 200,000 87,867
TRUEIF-F 10.20 10.20 10.20 10.20 +0.10 +0.99 10.00 10.20 6,000 61

Preferred Stocks
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BH-P - - - - - - 43.00 - - -
CSC-P - - - - - - 111.00 - - -
JUTHA-P - - - - - - - - - -
KTB-P - - - - - - - - - -
SCB-P 190.00 190.00 190.00 190.00 +2.00 +1.06 190.00 195.00 1,000 190
TCAP-P - - - - - - - - - -
TIC-P - - - - - - 14.40 - - -
TISCO-P - - - - - - - 942.00 - -

Warrants
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ACD-W2 0.73 0.82 0.70 0.73 +0.03 +4.29 0.72 0.73 31,499,700 24,116
AEC-W2 0.55 0.55 0.54 0.54 -0.01 -1.82 0.54 0.55 2,056,200 1,130
AQ-W2 0.08 0.09 0.08 0.09 - - 0.08 0.09 2,019,000 171
AQ-W3 0.17 0.17 0.16 0.17 +0.01 +6.25 0.16 0.17 24,530,200 4,161
BLAND-W3 0.64 0.64 0.62 0.63 - - 0.62 0.63 9,674,800 6,108
BLAND-W4 0.72 0.74 0.72 0.72 - - 0.72 0.73 24,094,400 17,500
BTS-W3 0.93 0.94 0.92 0.93 +0.01 +1.09 0.92 0.93 7,500,000 6,966
CCP-W1 SP - - - - - - - - - -
CCP-W2 6.30 6.40 6.25 6.25 -0.05 -0.79 6.25 6.30 293,500 1,851
CEN-W3 1.89 1.93 1.88 1.90 +0.01 +0.53 1.88 1.90 293,600 556
CPI-W1 0.83 0.84 0.79 0.80 -0.03 -3.61 0.79 0.80 5,675,100 4,606
CWT-W2 1.09 1.21 1.09 1.15 +0.06 +5.50 1.14 1.15 13,101,300 15,326
DCON-W1 10.50 10.50 10.20 10.40 -0.10 -0.95 10.30 10.50 21,100 219
DEMCO-W5 3.30 3.54 3.28 3.44 +0.16 +4.88 3.44 3.46 12,892,700 44,340
DEMCO-W6 3.20 3.32 3.18 3.22 +0.08 +2.55 3.22 3.28 1,891,900 6,200
EARTH-W3 4.30 4.30 4.24 4.26 -0.10 -2.29 4.24 4.26 46,200 197
EARTH-W4 0.76 0.77 0.74 0.75 -0.02 -2.60 0.75 0.76 37,136,000 27,963
EIC-W1 1.90 1.97 1.89 1.90 +0.02 +1.06 1.89 1.91 2,089,300 4,039
EMC-W4 0.65 0.66 0.63 0.64 -0.01 -1.54 0.63 0.64 13,092,800 8,368
EPCO-W1 4.22 4.38 4.18 4.24 +0.06 +1.44 4.22 4.24 5,541,300 23,779
EVER-W1 0.73 0.74 0.73 0.73 - - 0.72 0.73 2,177,100 1,589
GEL-W4 0.25 0.25 0.24 0.25 +0.01 +4.17 0.24 0.25 6,522,100 1,630
GENCO-W1 0.53 0.56 0.53 0.56 +0.03 +5.66 0.55 0.56 4,295,200 2,374
GJS-W2 SP, NP - - - - - - - - - -
GJS-W3 SP, NP - - - - - - - - - -
GL-W2 33.75 33.75 33.50 33.50 -0.25 -0.74 33.75 34.00 2,000 67
GL-W3 0.57 0.57 0.55 0.56 - - 0.55 0.56 837,700 465
GLAND-W2 - - - - - - 2.22 2.36 - -
GLAND-W3 2.30 2.30 2.26 2.26 -0.04 -1.74 2.26 2.28 277,500 632
GSTEL-W1 SP, NP - - - - - - - - - -
GSTEL-W2 SP, NP - - - - - - - - - -
IFEC-W1 5.15 5.15 4.98 5.05 - - 5.00 5.05 32,022,000 162,795
KCE-W2 34.00 34.50 33.75 34.50 +0.50 +1.47 34.50 35.00 3,400 116
LH-W3 7.15 7.25 7.10 7.15 -0.10 -1.38 7.15 7.20 5,151,900 36,971
LIVE-W2 0.25 0.25 0.24 0.24 - - 0.24 0.25 2,834,800 688
MILL-W2 NP 0.31 0.32 0.30 0.32 +0.02 +6.67 0.31 0.32 21,104,400 6,522
NEP-W2 0.56 0.58 0.56 0.58 +0.03 +5.45 0.57 0.58 1,577,300 906
NIPPON-W 0.76 0.77 0.75 0.75 - - 0.74 0.75 2,922,500 2,226
NMG-W3 0.65 0.67 0.64 0.64 -0.01 -1.54 0.63 0.64 69,000,900 44,659
NNCL-W2 0.98 1.02 0.98 1.02 +0.03 +3.03 1.01 1.02 345,000 346
NUSA-W1 0.50 0.51 0.49 0.50 - - 0.50 0.51 1,835,700 918
NWR-W2 1.13 1.14 1.12 1.13 - - 1.13 1.14 4,581,700 5,166
PF-W3 0.63 0.63 0.63 0.63 - - 0.62 0.63 873,000 550
PLE-W2 SP - - - - - - - - - -
PRINC-W1 2.20 2.30 2.20 2.20 +0.02 +0.92 2.18 2.22 1,319,400 2,954
RCI-W1 1.17 1.22 1.17 1.19 +0.08 +7.21 1.18 1.19 923,000 1,113
RML-W3 0.33 0.34 0.32 0.33 - - 0.33 0.34 4,087,800 1,345
ROJNA-W3 4.20 4.22 4.14 4.16 +0.04 +0.97 4.14 4.16 198,400 824
SINGHA-W SP, NP, NC - - - - - - - - - -
SIRI-W1 1.03 1.04 1.02 1.02 -0.01 -0.97 1.02 1.03 11,354,100 11,697
SPORT-W3 0.92 0.92 0.83 0.83 -0.07 -7.78 0.84 0.88 36,000 30
SUPER-W1 5.25 5.30 4.78 4.78 +0.06 +1.27 4.76 4.78 31,886,800 161,206
TCC-W1 - - - - - - 0.80 0.84 - -
TCC-W2 0.80 0.81 0.80 0.81 - - 0.80 0.81 47,600 39
TCC-W3 0.70 0.70 0.68 0.70 -0.01 -1.41 0.68 0.70 120,300 82
TCC-W4 0.66 0.67 0.65 0.66 +0.01 +1.54 0.65 0.66 1,470,100 964
TCJ-W1 6.60 6.60 5.50 5.60 -0.95 -14.50 5.60 5.80 585,500 3,659
TCMC-W1 1.40 1.40 1.27 1.29 -0.10 -7.19 1.28 1.29 9,243,800 12,258
TFD-W2 2.66 2.66 2.58 2.62 +0.02 +0.77 2.60 2.64 133,200 347
TH-W1 2.24 2.24 2.20 2.20 -0.04 -1.79 2.18 2.74 87,200 192
TICON-W6 10.30 10.30 10.30 10.30 - - 10.30 10.70 43,000 443
TLUXE-W2 0.46 0.59 0.46 0.52 +0.05 +10.64 0.53 0.54 5,217,100 2,767
TTA-W3 7.05 7.40 6.95 7.40 +0.40 +5.71 7.35 7.40 4,126,200 29,868
TTA-W4 6.85 6.95 6.70 6.95 +0.25 +3.73 6.95 7.00 1,401,900 9,626
TWZ-W2 SP - - - - - - - - - -
TWZ-W3 0.33 0.33 0.32 0.33 +0.01 +3.12 0.32 0.33 8,944,900 2,930
VGI-W1 2.40 2.42 2.34 2.36 -0.04 -1.67 2.34 2.36 6,657,400 15,825
WAT-W1 0.03 0.03 0.03 0.03 -0.01 -25.00 0.03 0.04 2,500,000 75
WAT-W2 0.03 0.03 0.02 0.02 -0.01 -33.33 0.02 0.03 15,333,600 331

Derivative Warrants
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AAV01C1408A SP - - - - - - - - - -
AAV01C1501A 0.60 0.63 0.60 0.63 +0.03 +5.00 0.62 0.63 2,706,800 1,664
AAV01P1408A SP - - - - - - - - - -
AAV01P1501A 0.99 0.99 0.99 0.99 -0.03 -2.94 0.97 0.98 5,000 5
AAV06C1408A SP - - - - - - - - - -
AAV06C1506A - - - - - - 1.11 1.12 - -
AAV11C1409A 0.53 0.53 0.53 0.53 -0.01 -1.85 0.55 0.56 160,000 85
AAV11C1503A 0.35 0.35 0.35 0.35 +0.01 +2.94 0.35 0.36 10,000 4
AAV11C1504A - - - - - - 0.92 0.93 - -
AAV18C1501A - - - - - - 0.79 0.80 - -
AAV42C1501A - - - - - - 0.43 0.44 - -
ADVA01C1410A 0.26 0.27 0.25 0.26 - - 0.26 0.27 28,367,800 7,376
ADVA01P1410A 1.26 1.26 1.26 1.26 -0.01 -0.79 1.25 1.26 3,583,900 4,516
ADVA06C1601A 0.89 0.90 0.89 0.90 +0.01 +1.12 0.89 0.90 46,500 42
ADVA08C1408A SP - - - - - - - - - -
ADVA08C1502A 0.65 0.65 0.64 0.64 - - 0.64 0.65 11,400 7
ADVA11C1408A SP - - - - - - - - - -
ADVA11C1502A - - - - - - 0.69 0.70 - -
ADVA11P1408A SP - - - - - - - - - -
ADVA11P1502A - - - - - - 0.94 0.95 - -
ADVA13C1412A 0.47 0.47 0.47 0.47 - - 0.47 0.48 10,000 5
ADVA13P1411A 1.06 1.06 1.06 1.06 -0.01 -0.93 1.05 1.06 1,687,000 1,788
ADVA16C1412A 0.62 0.62 0.61 0.61 - - 0.61 0.62 17,800 11
ADVA18C1502A - - - - - - 0.65 0.66 - -
ADVA23C1411A 0.54 0.54 0.52 0.54 -0.02 -3.57 0.52 0.54 80,000 42
ADVA23P1411A 0.75 0.75 0.74 0.75 -0.01 -1.32 0.74 0.75 949,200 712
ADVA27C1503A - - - - - - 0.66 0.67 - -
ADVA28C1410A 0.08 0.08 0.08 0.08 - - 0.07 0.08 13,200 1
ADVA28C1501A 0.40 0.41 0.40 0.41 - - 0.40 0.41 8,000,100 3,200
ADVA28C1501B - - - - - - 1.28 1.30 - -
ADVA28CG 0.46 0.46 0.45 0.45 - - 0.45 0.46 1,500 1
ADVA28P1411A - - - - - - 0.98 0.99 - -
ADVA28P1501A 0.66 0.66 0.66 0.66 -0.04 -5.71 0.66 0.68 1,200 1
ADVA42C1411A 0.27 0.27 0.27 0.27 - - 0.26 0.27 207,500 56
ADVA42P1502A 0.84 0.84 0.84 0.84 -0.16 -16.00 0.83 0.84 10,000 8
AMAT01C1412A 0.48 0.49 0.48 0.48 - - 0.48 0.49 178,900 86
AMAT01P1412A - - - - - - 0.83 0.84 - -
AOT01C1410A 1.76 1.78 1.73 1.74 -0.04 -2.25 1.74 1.75 5,362,500 9,415
AOT01P1410A 0.72 0.72 0.69 0.71 -0.01 -1.39 0.71 0.72 8,335,700 5,920
AOT06C1411A - - - - - - 1.02 1.03 - -
AOT06C1603A - - - - - - 2.48 2.50 - -
AOT06P1505A - - - - - - 0.97 0.98 - -
AOT11C1408A SP - - - - - - - - - -
AOT11C1501A 0.92 0.92 0.91 0.91 -0.03 -3.19 0.91 0.92 1,005,000 925
AOT11P1501A - - - - - - 1.02 1.03 - -
AOT13C1409A - - - - - - 1.38 1.40 - -
AOT13C1501A - - - - - - 0.97 0.98 - -
AOT16C1506A - - - - - - 2.60 2.62 - -
AOT18C1502A - - - - - - 1.14 1.15 - -
AOT23C1409A - - - - - - 3.04 3.06 - -
AOT23P1501A - - - - - - 0.69 0.70 - -
AOT28C1501A - - - - - - 1.95 1.97 - -
AOT28P1411A 0.33 0.34 0.33 0.34 - - 0.33 0.34 1,902,100 628
AOT42C1410A - - - - - - 1.72 1.75 - -
AOT42P1502A 0.74 0.74 0.74 0.74 -0.26 -26.00 0.74 0.75 10,000 7
AP01C1409A 0.88 0.90 0.88 0.89 -0.02 -2.20 0.89 0.90 2,727,300 2,423
AP11C1501A 0.64 0.64 0.64 0.64 -0.05 -7.25 0.63 0.64 20,000 13
AP18C1502A - - - - - - 0.87 0.88 - -
BANK08C1504A - - - - - - 1.70 1.71 - -
BANP01C1409A 0.46 0.47 0.46 0.46 +0.01 +2.22 0.45 0.46 12,289,600 5,679
BANP01P1409A 0.19 0.19 0.19 0.19 -0.01 -5.00 0.19 0.20 25,800 5
BANP06C1601A 0.64 0.65 0.64 0.64 +0.01 +1.59 0.63 0.64 377,000 242
BANP06P1502A 0.32 0.32 0.32 0.32 -0.01 -3.03 0.32 0.33 11,400 4
BANP08C1501A 0.67 0.67 0.67 0.67 - - 0.65 0.66 100 0
BANP08P1501A - - - - - - 0.38 0.39 - -
BANP11C1409A - - - - - - 0.50 0.52 - -
BANP11C1503A 0.45 0.45 0.44 0.44 +0.01 +2.33 0.43 0.44 308,500 138
BANP11P1409A - - - - - - 0.18 0.19 - -
BANP11P1503A - - - - - - 0.84 0.85 - -
BANP13C1501A 0.30 0.30 0.30 0.30 - - 0.29 0.30 1,553,900 466
BANP13C1502A 0.47 0.47 0.47 0.47 +0.02 +4.44 0.46 0.47 694,600 326
BANP16C1506A - - - - - - 0.61 0.62 - -
BANP23C1411A - - - - - - 0.56 0.57 - -
BANP27C1501A - - - - - - 0.47 0.48 - -
BANP28C1501A 0.42 0.42 0.42 0.42 +0.02 +5.00 0.41 0.42 2,600,100 1,092
BANP42C1412A - - - - - - 0.37 0.39 - -
BAY23C1410A - - - - - - 1.15 1.17 - -
BBL06C1601A 2.04 2.04 2.04 2.04 +0.09 +4.62 2.00 2.04 500 1
BBL06P1504A 0.61 0.61 0.61 0.61 -0.01 -1.61 0.60 0.61 100,000 61
BBL08C1408A SP - - - - - - - - - -
BBL08C1506A 0.79 0.79 0.79 0.79 +0.04 +5.33 0.78 0.79 2,000 2
BBL11C1409A - - - - - - 1.22 1.25 - -
BBL11C1502A 0.69 0.70 0.67 0.69 +0.01 +1.47 0.68 0.69 2,000,200 1,360
BBL11P1409A 0.26 0.26 0.24 0.24 -0.04 -14.29 0.24 0.25 1,141,400 285
BBL11P1502A - - - - - - 1.05 1.06 - -
BBL13C1501A 1.17 1.19 1.17 1.19 +0.06 +5.31 1.19 1.21 600,000 708
BBL13P1411A 0.54 0.54 0.51 0.51 -0.06 -10.53 0.51 0.53 1,869,100 981
BBL16C1505A - - - - - - 1.65 1.67 - -
BBL18C1409A - - - - - - 0.84 0.86 - -
BBL23C1501A 1.86 1.86 1.86 1.86 +0.14 +8.14 1.84 1.86 800 1
BBL23P1501A 0.44 0.44 0.44 0.44 -0.17 -27.87 0.43 0.44 179,400 79
BBL28C1501A - - - - - - 1.38 1.40 - -
BBL28P1501A 0.84 0.84 0.84 0.84 -0.18 -17.65 0.83 0.84 2,000,000 1,680
BBL42C1412A 0.59 0.59 0.59 0.59 +0.02 +3.51 0.58 0.59 10,000 6
BCH08C1504A 1.09 1.12 1.07 1.11 +0.03 +2.78 1.11 1.13 450,100 494
BCH42C1410A 1.06 1.09 1.06 1.09 +0.06 +5.83 1.09 1.13 150,000 160
BCP01C1409A 0.40 0.40 0.40 0.40 -0.01 -2.44 0.40 0.41 2,500 1
BCP01P1409A 0.22 0.23 0.22 0.23 - - 0.22 0.23 140,000 31
BCP06C1502A 0.68 0.68 0.66 0.66 -0.01 -1.49 0.66 0.67 11,900 8
BCP23C1505A 0.63 0.64 0.63 0.64 +0.02 +3.23 0.64 0.65 495,400 317
BEC01C1409A 0.21 0.22 0.20 0.20 -0.02 -9.09 0.19 0.20 503,200 102
BEC01P1409A 0.98 0.98 0.98 0.98 +0.07 +7.69 1.00 1.01 10,000 10
BEC06C1503A 0.56 0.56 0.56 0.56 -0.01 -1.75 0.55 0.56 5,000 3
BECL08C1504A - - - - - - 0.65 0.66 - -
BECL42C1410A - - - - - - 0.50 0.52 - -
BGH01C1411A 0.75 0.78 0.75 0.77 +0.02 +2.67 0.76 0.77 3,259,500 2,487
BGH01P1411A 0.49 0.49 0.47 0.48 -0.03 -5.88 0.48 0.49 3,094,800 1,496
BGH06CB 1.99 2.00 1.99 2.00 - - 2.00 2.02 38,000 76
BGH08C1502A - - - - - - 2.14 2.16 - -
BGH08C1506A - - - - - - 0.77 0.78 - -
BGH11C1411A - - - - - - 0.77 0.78 - -
BGH13C1410A - - - - - - 0.92 0.94 - -
BGH13C1502A 0.61 0.61 0.61 0.61 -0.01 -1.61 0.61 0.62 100 0
BGH16C1409A - - - - - - 1.92 1.96 - -
BGH23C1410A - - - - - - 2.68 2.70 - -
BGH27C1501A - - - - - - 0.93 0.95 - -
BGH28C1501A - - - - - - 0.69 0.70 - -
BGH42C1411A - - - - - - 0.74 0.75 - -
BGH42P1502A 0.59 0.59 0.58 0.58 -0.42 -42.00 0.58 0.59 12,000 7
BH01C1411A 1.05 1.05 1.05 1.05 +0.01 +0.96 1.04 1.05 2,000 2
BH42C1501A - - - - - - 1.23 1.24 - -
BIGC01C1501A 0.87 0.88 0.87 0.88 -0.02 -2.22 0.89 0.90 20,000 18
BJC01C1410A 0.41 0.41 0.41 0.41 -0.01 -2.38 0.40 0.41 1,116,800 458
BJC01P1410A 0.86 0.86 0.86 0.86 +0.02 +2.38 0.88 0.89 12,000 10
BJC06C1410A 0.79 0.79 0.78 0.78 -0.03 -3.70 0.77 0.78 900,000 703
BJC06C1507A 0.75 0.75 0.74 0.74 -0.01 -1.33 0.73 0.74 17,400 13
BJC08C1408A SP - - - - - - - - - -
BJC08C1506A 0.57 0.57 0.56 0.57 -0.02 -3.39 0.55 0.56 20,100 11
BJC13C1410A 0.27 0.28 0.27 0.28 -0.03 -9.68 0.26 0.27 13,800 4
BJC16C1506A - - - - - - 0.88 0.89 - -
BJC23C1408A SP - - - - - - - - - -
BJC28C1503A 0.56 0.56 0.56 0.56 -0.03 -5.08 0.54 0.55 30,000 17
BJC42C1501A - - - - - - 0.44 0.45 - -
BLA06CA 1.66 1.66 1.65 1.65 -0.02 -1.20 1.66 1.67 55,000 91
BLA23C1501A 1.55 1.55 1.53 1.53 -0.03 -1.92 1.53 1.55 113,000 173
BLAN01C1411A 1.04 1.06 1.01 1.02 -0.02 -1.92 1.01 1.02 2,960,200 3,066
BLAN01P1411A 0.35 0.35 0.34 0.34 -0.01 -2.86 0.36 0.37 15,000 5
BLAN06C1408A SP - - - - - - - - - -
BLAN08C1409A 0.73 0.73 0.73 0.73 -0.04 -5.19 0.70 0.73 50,000 36
BLAN08C1501A - - - - - - 1.13 1.16 - -
BLAN11C1412A 0.60 0.60 0.60 0.60 -0.03 -4.76 0.59 0.60 100,000 60
BLAN13C1411A 0.60 0.60 0.60 0.60 -0.05 -7.69 0.57 0.60 100,000 60
BLAN13C1501A 0.27 0.27 0.26 0.26 - - 0.25 0.26 8,082,700 2,164
BLAN23C1502A 0.19 0.19 0.18 0.18 - - 0.17 0.18 206,000 37
BLAN28C1501A 0.26 0.26 0.26 0.26 - - 0.25 0.26 10,000 3
BLAN42C1412A - - - - - - 0.37 0.38 - -
BMCL01C1412A 0.83 0.83 0.81 0.82 - - 0.81 0.82 1,762,600 1,445
BMCL01P1412A 0.69 0.69 0.68 0.69 +0.01 +1.47 0.68 0.69 127,000 87
BMCL06C1507A 0.90 0.90 0.89 0.89 - - 0.88 0.89 3,013,000 2,687
BMCL08C1508A 1.00 1.00 1.00 1.00 -0.01 -0.99 1.00 1.01 922,000 922
BMCL11C1412A - - - - - - 0.76 0.77 - -
BMCL13C1411A 0.86 0.86 0.86 0.86 -0.01 -1.15 0.85 0.86 809,600 696
BMCL13C1412A 1.21 1.21 1.21 1.21 -0.01 -0.82 1.19 1.21 81,000 98
BMCL13C1501A 0.56 0.56 0.55 0.55 -0.01 -1.79 0.54 0.55 1,604,300 885
BMCL18C1502A - - - - - - 0.77 0.78 - -
BMCL23C1502A - - - - - - 0.30 0.31 - -
BMCL27C1502A - - - - - - 0.87 0.88 - -
BMCL28C1501A - - - - - - 0.91 0.93 - -
BMCL28C1501B 0.55 0.55 0.54 0.54 -0.01 -1.82 0.53 0.54 1,200,000 650
BMCL28C1502A 0.72 0.72 0.72 0.72 -0.02 -2.70 0.71 0.72 50,000 36
BMCL42C1412A - - - - - - 0.73 0.74 - -
BTS01C1408A SP - - - - - - - - - -
BTS01C1501A 0.65 0.66 0.65 0.66 +0.01 +1.54 0.65 0.66 3,644,000 2,371
BTS01P1408A SP - - - - - - - - - -
BTS01P1501A 0.56 0.57 0.56 0.56 - - 0.55 0.56 860,400 482
BTS06C1504A - - - - - - 0.84 0.85 - -
BTS11C1408A SP - - - - - - - - - -
BTS11C1503A - - - - - - 0.77 0.79 - -
BTS13C1409A - - - - - - 0.58 0.61 - -
BTS13C1503A - - - - - - 0.56 0.57 - -
BTS16C1409A - - - - - - 0.27 0.28 - -
BTS23C1409A 0.11 0.12 0.11 0.12 - - 0.11 0.12 75,800 8
BTS28C1409A SP - - - - - - - - - -
BTS28C1502A - - - - - - 0.55 0.56 - -
BTS42C1412A 0.26 0.26 0.26 0.26 -0.01 -3.70 0.26 0.27 250,000 65
BTS42C1501A 0.65 0.65 0.65 0.65 - - 0.65 0.66 10,000 6
CENT01C1409A 0.77 0.77 0.72 0.72 -0.01 -1.37 0.72 0.73 86,400 66
CENT01P1409A 0.11 0.11 0.11 0.11 -0.01 -8.33 0.11 0.12 120,000 13
CENT06C1503A 0.84 0.84 0.84 0.84 +0.07 +9.09 0.80 0.81 100 0
CENT11C1409A - - - - - - 0.56 0.58 - -
CENT11C1504A 0.80 0.80 0.80 0.80 +0.03 +3.90 0.75 0.76 2,000 2
CENT23C1408A SP - - - - - - - - - -
CENT42C1501A 0.65 0.67 0.60 0.61 -0.02 -3.17 0.60 0.61 266,800 170
CK01C1412A 1.21 1.23 1.18 1.22 +0.02 +1.67 1.22 1.23 4,962,000 5,957
CK01P1412A 0.80 0.83 0.80 0.80 -0.02 -2.44 0.79 0.80 465,700 377
CK06C1504A 1.80 1.80 1.80 1.80 -0.02 -1.10 1.82 1.85 500 1
CK06P1504A - - - - - - 0.41 0.42 - -
CK08C1502A - - - - - - 2.06 2.08 - -
CK08C1506A - - - - - - 0.50 0.51 - -
CK11C1408A SP - - - - - - - - - -
CK11C1503A - - - - - - 1.44 1.47 - -
CK11C1503B 0.48 0.48 0.48 0.48 -0.02 -4.00 0.49 0.50 100 0
CK13C1412A - - - - - - 1.64 1.67 - -
CK13C1501A 0.40 0.40 0.39 0.40 +0.01 +2.56 0.40 0.41 11,575,100 4,518
CK16C1411A - - - - - - 1.90 1.93 - -
CK23C1502A - - - - - - 0.22 0.23 - -
CK27C1503A - - - - - - 1.89 1.92 - -
CK28C1501A 1.23 1.23 1.23 1.23 -0.03 -2.38 1.26 1.29 20,000 25
CK28C1503A 0.41 0.41 0.40 0.40 -0.01 -2.44 0.41 0.42 5,050,000 2,030
CK42C1501A - - - - - - 0.53 0.54 - -
CPAL01C1408A SP - - - - - - - - - -
CPAL01C1501A 0.50 0.50 0.48 0.48 -0.02 -4.00 0.47 0.48 159,000 78
CPAL01P1408A SP - - - - - - - - - -
CPAL01P1501A 0.77 0.78 0.77 0.78 +0.02 +2.63 0.78 0.79 1,001,000 776
CPAL06C1601A 0.89 0.89 0.87 0.87 -0.03 -3.33 0.87 0.88 1,600 1
CPAL08C1502A - - - - - - 0.93 0.95 - -
CPAL11C1408A SP - - - - - - - - - -
CPAL11C1503A - - - - - - 0.56 0.57 - -
CPAL13C1412A - - - - - - 0.57 0.58 - -
CPAL16C1505A - - - - - - 0.78 0.79 - -
CPAL28C1409A SP - - - - - - - - - -
CPAL28CD - - - - - - 0.72 0.73 - -
CPAL42C1501A - - - - - - 0.40 0.41 - -
CPAL42P1502A 0.65 0.68 0.65 0.68 -0.32 -32.00 0.67 0.68 6,500 4
CPF01C1409A 0.28 0.29 0.28 0.28 +0.01 +3.70 0.28 0.29 4,316,300 1,209
CPF01P1409A 0.38 0.39 0.38 0.39 -0.02 -4.88 0.38 0.39 3,359,700 1,295
CPF06CC 0.49 0.49 0.48 0.49 +0.01 +2.08 0.48 0.49 9,513,500 4,631
CPF08C1503A 0.51 0.51 0.51 0.51 +0.02 +4.08 0.51 0.52 3,500 2
CPF08P1503A - - - - - - 0.47 0.48 - -
CPF11C1410A - - - - - - 0.38 0.39 - -
CPF13C1410A 0.33 0.33 0.33 0.33 - - 0.33 0.34 230,000 76
CPF16C1412A 0.43 0.43 0.43 0.43 +0.01 +2.38 0.43 0.44 100,000 43
CPF27C1501A - - - - - - 0.43 0.44 - -
CPF28C1410A 0.24 0.24 0.23 0.23 - - 0.23 0.24 1,545,000 356
CPF42C1501A - - - - - - 0.40 0.41 - -
CPN01C1409A 0.47 0.49 0.47 0.48 - - 0.47 0.48 1,330,500 649
CPN01P1409A - - - - - - 0.44 0.45 - -
CPN06C1601A 0.97 0.99 0.97 0.99 +0.02 +2.06 0.97 0.98 836,000 820
CPN08C1408A SP - - - - - - - - - -
CPN11C1408A SP - - - - - - - - - -
CPN11C1503A 0.66 0.66 0.66 0.66 - - 0.65 0.66 2,000,000 1,320
CPN13C1502A 0.56 0.57 0.56 0.57 - - 0.56 0.57 2,100,000 1,194
CPN18C1501A 0.58 0.58 0.58 0.58 +0.01 +1.75 0.55 0.56 200 0
CPN23C1409A - - - - - - 0.74 0.75 - -
CPN28C1410A 0.42 0.42 0.42 0.42 +0.01 +2.44 0.41 0.42 1,800,000 756
CPN28C1502A 0.52 0.53 0.52 0.53 - - 0.52 0.53 600,000 315
CPN42C1410A - - - - - - 0.47 0.49 - -
DELT01C1409A 0.79 0.79 0.79 0.79 -0.01 -1.25 0.79 0.80 44,400 35
DELT01P1409A 0.46 0.48 0.46 0.48 - - 0.48 0.49 88,400 41
DELT23C1410A - - - - - - 1.12 1.14 - -
DELT27C1502A - - - - - - 0.92 0.93 - -
DTAC01C1409A 0.30 0.31 0.28 0.30 - - 0.29 0.30 8,113,700 2,389
DTAC01P1409A 0.86 0.87 0.86 0.87 - - 0.86 0.87 624,500 540
DTAC06C1410A 1.37 1.38 1.37 1.37 -0.01 -0.72 1.37 1.39 900,100 1,237
DTAC06C1507A - - - - - - 0.67 0.68 - -
DTAC06P1410A - - - - - - 0.61 0.63 - -
DTAC06P1507A - - - - - - 1.53 1.54 - -
DTAC11C1412A 0.44 0.44 0.44 0.44 - - 0.43 0.44 390,000 172
DTAC11P1412A 0.92 0.92 0.92 0.92 +0.03 +3.37 0.92 0.93 27,000 25
DTAC13C1502A 0.66 0.66 0.65 0.65 -0.02 -2.99 0.65 0.66 169,000 111
DTAC13P1412A - - - - - - 1.21 1.22 - -
DTAC16C1506A 0.80 0.80 0.80 0.80 -0.02 -2.44 0.79 0.80 100 0
DTAC23C1501A - - - - - - 0.77 0.78 - -
DTAC23P1501A - - - - - - 0.86 0.87 - -
DTAC27C1502A 0.58 0.58 0.58 0.58 -0.02 -3.33 0.58 0.59 1,000 1
DTAC28C1410A 0.30 0.30 0.28 0.28 -0.04 -12.50 0.28 0.29 1,660,000 471
DTAC28C1503A 0.56 0.56 0.55 0.55 -0.02 -3.51 0.55 0.56 241,000 135
DTAC28P1502A - - - - - - 0.89 0.90 - -
DTAC42C1411A - - - - - - 0.29 0.30 - -
EART13C1501A 0.34 0.34 0.31 0.32 -0.02 -5.88 0.31 0.32 1,077,500 347
EART27C1502A 0.30 0.30 0.30 0.30 -0.03 -9.09 0.29 0.30 250,000 75
EART28C1502A 0.33 0.34 0.33 0.34 -0.02 -5.56 0.33 0.34 156,000 52
EART42C1502A 0.34 0.34 0.32 0.32 -0.68 -68.00 0.31 0.32 880,000 284
EGCO01C1410A 1.26 1.26 1.26 1.26 +0.02 +1.61 1.25 1.26 800 1
ENER08C1504A - - - - - - 1.30 1.31 - -
ESSO18C1409A 0.03 0.03 0.03 0.03 -0.03 -50.00 0.02 0.03 200,000 6
ESSO42C1501A 0.24 0.24 0.24 0.24 -0.02 -7.69 0.24 0.25 120,000 29
GFPT01C1412A 1.02 1.05 0.97 1.02 -0.02 -1.92 1.01 1.02 5,667,000 5,582
GFPT06C1504A 0.95 0.95 0.90 0.94 -0.02 -2.08 0.93 0.94 1,373,500 1,273
GFPT07C1410A 1.48 1.48 1.47 1.47 -0.15 -9.26 1.52 1.55 9,000 13
GFPT27C1503A 1.05 1.05 1.05 1.05 +0.11 +11.70 1.04 1.05 100 0
GLOB01C1408A SP - - - - - - - - - -
GLOB01C1501A 0.64 0.64 0.61 0.63 -0.01 -1.56 0.63 0.64 352,100 216
GLOB01P1408A SP - - - - - - - - - -
GLOB01P1501A - - - - - - 0.53 0.54 - -
GLOB06C1504A 0.81 0.81 0.79 0.79 -0.02 -2.47 0.80 0.81 143,000 114
GLOB11C1409A 0.32 0.32 0.27 0.27 -0.05 -15.62 0.30 0.32 542,800 150
GLOB11C1504A - - - - - - 0.72 0.73 - -
GLOB23C1409A 0.46 0.51 0.46 0.51 -0.03 -5.56 0.51 0.52 569,000 269
GLOB42C1502A 0.56 0.56 0.51 0.54 -0.46 -46.00 0.53 0.54 710,000 370
HEMR01C1411A 0.84 0.84 0.83 0.83 - - 0.81 0.82 689,000 573
HEMR01P1411A 0.69 0.69 0.69 0.69 -0.01 -1.43 0.69 0.70 20,000 14
HEMR11C1504A - - - - - - 1.05 1.06 - -
HEMR18C1501A - - - - - - 0.86 0.87 - -
HEMR27C1503A - - - - - - 1.20 1.21 - -
HMPR01C1412A 0.71 0.74 0.70 0.71 -0.03 -4.05 0.70 0.71 703,400 510
HMPR01P1412A 0.46 0.47 0.46 0.46 -0.02 -4.17 0.46 0.47 102,800 47
HMPR06C1503A 1.06 1.06 1.06 1.06 -0.02 -1.85 1.02 1.05 500 1
HMPR11C1410A - - - - - - 0.71 0.74 - -
HMPR11C1503A 0.36 0.36 0.36 0.36 - - 0.36 0.37 100,000 36
HMPR16C1506A - - - - - - 0.95 0.97 - -
HMPR23C1410A - - - - - - 1.24 1.27 - -
HMPR28C1501A 0.87 0.87 0.87 0.87 +0.01 +1.16 0.85 0.87 30,000 26
HMPR28C1503A - - - - - - 0.27 0.28 - -
ICT08C1504A - - - - - - 0.51 0.52 - -
INTU01C1410A 0.37 0.37 0.37 0.37 - - 0.36 0.37 770,700 285
INTU01P1410A 1.25 1.27 1.25 1.27 +0.01 +0.79 1.27 1.28 1,500,400 1,894
INTU06C1601A 1.03 1.03 1.02 1.02 +0.01 +0.99 1.01 1.02 94,400 97
INTU06P1502A - - - - - - 1.17 1.19 - -
INTU11C1409A - - - - - - 0.24 0.25 - -
INTU11C1504A - - - - - - 0.85 0.86 - -
INTU11P1409A - - - - - - 0.98 1.00 - -
INTU11P1504A - - - - - - 1.61 1.63 - -
INTU13C1410A - - - - - - 0.15 0.16 - -
INTU13C1501A 0.83 0.83 0.82 0.82 -0.01 -1.20 0.81 0.82 2,084,300 1,715
INTU13P1501A - - - - - - 1.13 1.14 - -
INTU16C1409A - - - - - - 0.22 0.23 - -
INTU23C1501A 0.71 0.71 0.71 0.71 +0.01 +1.43 0.69 0.70 1,100 1
INTU23P1501A 1.05 1.05 1.05 1.05 +0.01 +0.96 1.05 1.06 252,200 265
INTU28C1411A 0.34 0.34 0.34 0.34 -0.02 -5.56 0.34 0.35 6,000,000 2,040
INTU28P1411A - - - - - - 1.09 1.11 - -
INTU42C1411A 0.41 0.41 0.40 0.40 -0.01 -2.44 0.39 0.40 3,400 1
IRPC01C1410A 0.32 0.32 0.32 0.32 - - 0.32 0.33 89,800 29
IRPC01P1410A - - - - - - 0.82 0.83 - -
IRPC06C1504A 0.60 0.60 0.59 0.59 -0.01 -1.67 0.59 0.60 50,200 30
IRPC06P1504A - - - - - - 0.83 0.84 - -
IRPC13C1502A - - - - - - 0.41 0.42 - -
IRPC16C1506A - - - - - - 0.58 0.59 - -
ITD01C1412A 0.47 0.47 0.46 0.47 - - 0.47 0.48 2,899,600 1,358
ITD01P1412A - - - - - - 0.58 0.59 - -
ITD06C1408A SP - - - - - - - - - -
ITD06C1506A 1.46 1.46 1.46 1.46 -0.02 -1.35 1.45 1.48 500 1
ITD06P1501A - - - - - - 0.63 0.65 - -
ITD08C1504A 0.53 0.53 0.53 0.53 +0.01 +1.92 0.53 0.54 82,400 44
ITD11C1410A - - - - - - 0.87 0.89 - -
ITD11C1412A - - - - - - 0.34 0.35 - -
ITD13C1409A - - - - - - 1.03 1.10 - -
ITD13C1412A - - - - - - 0.38 0.39 - -
ITD23C1502A - - - - - - 1.41 1.44 - -
ITD27C1502A - - - - - - 0.50 0.52 - -
ITD28C1501A 0.37 0.37 0.37 0.37 -0.01 -2.63 0.37 0.38 3,000 1
ITD42C1412A - - - - - - 0.36 0.37 - -
IVL01C1408A SP - - - - - - - - - -
IVL01C1501A 0.43 0.43 0.42 0.42 - - 0.41 0.42 2,836,800 1,205
IVL01P1408A SP - - - - - - - - - -
IVL01P1501A - - - - - - 0.56 0.57 - -
IVL06C1601A 1.34 1.34 1.34 1.34 -0.02 -1.47 1.33 1.34 522,500 700
IVL06P1502A - - - - - - 0.77 0.79 - -
IVL07C1410A - - - - - - 0.74 0.81 - -
IVL08C1408A SP - - - - - - - - - -
IVL08C1506A 0.47 0.47 0.47 0.47 -0.02 -4.08 0.46 0.47 100,000 47
IVL11C1410A 0.29 0.29 0.28 0.28 - - 0.27 0.28 33,500 9
IVL11P1410A - - - - - - 0.36 0.37 - -
IVL13C1411A - - - - - - 0.80 0.83 - -
IVL13C1412A - - - - - - 0.31 0.32 - -
IVL13P1412A - - - - - - 0.39 0.40 - -
IVL16C1506A - - - - - - 1.27 1.32 - -
IVL18C1502A - - - - - - 0.66 0.67 - -
IVL23C1410A 1.16 1.16 1.16 1.16 - - 1.14 1.16 2,000 2
IVL23P1410A - - - - - - 0.18 0.20 - -
IVL27C1503A - - - - - - 1.17 1.22 - -
IVL28C1409A SP - - - - - - - - - -
IVL28C1410A 0.15 0.15 0.14 0.14 -0.01 -6.67 0.13 0.14 581,400 81
IVL28C1501A - - - - - - 1.08 1.10 - -
IVL42C1410A - - - - - - 0.97 1.01 - -
JAS01C1410A 0.15 0.15 0.13 0.15 +0.01 +7.14 0.14 0.15 11,383,200 1,602
JAS01P1410A 1.22 1.23 1.22 1.22 +0.02 +1.67 1.21 1.22 291,000 356
JAS06CA 0.56 0.56 0.56 0.56 - - 0.56 0.57 1,435,600 804
JAS08C1411A 0.12 0.12 0.11 0.11 -0.01 -8.33 0.11 0.12 82,700 9
JAS11C1408A SP - - - - - - - - - -
JAS11C1503A 0.31 0.31 0.31 0.31 -0.02 -6.06 0.32 0.33 1,000,000 310
JAS13C1412A 0.22 0.22 0.22 0.22 - - 0.21 0.22 1,000,000 220
JAS13C1501A - - - - - - 0.32 0.33 - -
JAS13P1409A 0.91 0.91 0.91 0.91 +0.01 +1.11 0.89 0.91 200,000 182
JAS16C1506A 0.47 0.47 0.47 0.47 - - 0.46 0.47 200,000 94
JAS18C1501A - - - - - - 0.23 0.24 - -
JAS23C1408A SP - - - - - - - - - -
JAS23C1502A 0.33 0.33 0.33 0.33 -0.01 -2.94 0.32 0.33 601,600 199
JAS27C1503A - - - - - - 0.27 0.28 - -
JAS28C1501A 0.14 0.15 0.14 0.14 -0.01 -6.67 0.14 0.15 5,470,100 777
JAS28CD 0.41 0.41 0.41 0.41 -0.01 -2.38 0.41 0.42 2,000,000 820
JAS28P1502A 1.32 1.32 1.32 1.32 +0.01 +0.76 1.31 1.32 100 0
KBAN01C1410A 1.45 1.51 1.45 1.51 +0.03 +2.03 1.51 1.52 1,812,300 2,688
KBAN01P1410A 0.58 0.59 0.55 0.56 -0.03 -5.08 0.55 0.56 924,100 532
KBAN06C1601A - - - - - - 2.34 2.36 - -
KBAN06P1503A - - - - - - 0.43 0.44 - -
KBAN08C1408A SP - - - - - - - - - -
KBAN08C1506A - - - - - - 0.84 0.85 - -
KBAN08P1409A - - - - - - 0.13 0.14 - -
KBAN13C1501A 0.69 0.71 0.68 0.70 +0.01 +1.45 0.70 0.71 850,500 591
KBAN13P1409A 0.01 0.01 0.01 0.01 - - 0.01 0.02 618,500 6
KBAN13P1502A 0.72 0.72 0.72 0.72 -0.07 -8.86 0.71 0.72 20,000 14
KBAN16C1412A - - - - - - 2.36 2.40 - -
KBAN23C1501A 2.36 2.36 2.36 2.36 +0.14 +6.31 2.36 2.40 50,000 118
KBAN23P1501A 0.27 0.27 0.27 0.27 -0.01 -3.57 0.27 0.28 300,000 81
KBAN27C1409A - - - - - - 1.68 1.70 - -
KBAN28C1411A - - - - - - 1.68 1.70 - -
KBAN28C1501A 0.56 0.56 0.56 0.56 +0.02 +3.70 0.55 0.56 200,000 112
KBAN28CE - - - - - - 0.97 0.98 - -
KBAN28P1411A 0.33 0.33 0.33 0.33 -0.02 -5.71 0.32 0.33 100 0
KBAN28P1501A - - - - - - 0.48 0.49 - -
KBAN42C1412A - - - - - - 0.61 0.62 - -
KBAN42P1502A 0.79 0.79 0.79 0.79 -0.21 -21.00 0.76 0.77 10,000 8
KKP01C1501A 0.43 0.44 0.43 0.43 -0.01 -2.27 0.42 0.43 171,800 74
KKP01P1501A - - - - - - 0.90 0.91 - -
KKP08C1408A SP - - - - - - - - - -
KKP08C1506A - - - - - - 0.56 0.57 - -
KKP23C1503A - - - - - - 0.52 0.53 - -
KKP27C1502A - - - - - - 0.40 0.41 - -
KKP42C1501A - - - - - - 0.28 0.29 - -
KTB01C1410A 0.91 0.92 0.89 0.91 - - 0.91 0.92 4,030,500 3,648
KTB01P1410A 0.23 0.24 0.23 0.23 - - 0.22 0.23 272,000 64
KTB06C1601A - - - - - - 1.26 1.27 - -
KTB08C1501A - - - - - - 1.18 1.19 - -
KTB11C1411A 0.81 0.83 0.81 0.83 -0.01 -1.19 0.83 0.84 100,000 82
KTB13C1502A - - - - - - 1.08 1.10 - -
KTB16C1411A - - - - - - 1.25 1.26 - -
KTB23C1408A SP - - - - - - - - - -
KTB23C1505A - - - - - - 0.94 0.95 - -
KTB23P1502A 0.37 0.37 0.37 0.37 -0.01 -2.63 0.36 0.37 30,000 11
KTB27C1502A - - - - - - 0.92 0.93 - -
KTB28C1411A - - - - - - 1.00 1.02 - -
KTB28C1502A - - - - - - 0.76 0.77 - -
KTB28P1411A 0.14 0.14 0.14 0.14 - - 0.14 0.15 141,400 20
KTB42C1412A - - - - - - 0.66 0.67 - -
LH01C1412A 0.40 0.41 0.40 0.41 +0.01 +2.50 0.40 0.41 169,900 69
LH01P1412A 0.46 0.47 0.46 0.47 - - 0.46 0.47 63,500 29
LH08C1408A SP - - - - - - - - - -
LH08C1506A - - - - - - 0.56 0.57 - -
LH11C1504A - - - - - - 0.39 0.40 - -
LH13C1503A - - - - - - 0.33 0.34 - -
LH16C1506A - - - - - - 1.13 1.15 - -
LH23C1408A SP - - - - - - - - - -
LH42C1411A - - - - - - 0.40 0.41 - -
LPN01C1408A SP - - - - - - - - - -
LPN01C1501A 0.65 0.65 0.63 0.63 -0.04 -5.97 0.62 0.63 265,500 170
LPN01P1408A SP - - - - - - - - - -
LPN01P1501A 1.15 1.15 1.15 1.15 +0.02 +1.77 1.16 1.17 200 0
LPN06C1504A 1.17 1.18 1.17 1.18 -0.02 -1.67 1.17 1.18 10,700 13
LPN11C1504A - - - - - - 0.76 0.77 - -
LPN27C1503A - - - - - - 1.19 1.20 - -
M01C1412A 0.69 0.69 0.69 0.69 -0.01 -1.43 0.68 0.69 100,000 69
M06C1507A - - - - - - 0.76 0.77 - -
M08C1503A 0.57 0.57 0.57 0.57 -0.04 -6.56 0.57 0.58 300,000 171
M42C1412A - - - - - - 0.50 0.52 - -
MAJO06C1504A 1.08 1.11 1.08 1.11 +0.04 +3.74 1.11 1.12 20,000 22
MCOT42C1410A - - - - - - 0.07 0.08 - -
MINT01C1409A 0.85 0.88 0.85 0.86 +0.02 +2.38 0.86 0.87 378,800 327
MINT01P1409A 0.06 0.06 0.05 0.06 -0.01 -14.29 0.05 0.06 7,578,700 381
MINT06C1505A 0.74 0.74 0.74 0.74 +0.01 +1.37 0.73 0.74 15,000 11
MINT11C1501A 0.56 0.57 0.56 0.57 +0.02 +3.64 0.55 0.56 230,100 131
MINT23C1409A - - - - - - 2.44 2.48 - -
MINT27C1501A - - - - - - 0.85 0.87 - -
MINT42C1411A - - - - - - 0.98 0.99 - -
NOK42C1502A 0.45 0.46 0.45 0.46 -0.54 -54.00 0.45 0.46 105,500 47
PS01C1408A SP - - - - - - - - - -
PS01C1501A 0.44 0.44 0.44 0.44 -0.01 -2.22 0.44 0.45 330,500 145
PS01P1408A SP - - - - - - - - - -
PS01P1501A 0.95 0.95 0.95 0.95 -0.02 -2.06 0.94 0.95 67,300 64
PS06C1507A 0.66 0.66 0.66 0.66 -0.01 -1.49 0.66 0.67 100 0
PS11C1411A - - - - - - 0.63 0.64 - -
PS13C1409A 2.06 2.06 2.06 2.06 +0.04 +1.98 2.06 2.10 111,400 229
PS16C1505A - - - - - - 2.40 2.44 - -
PS23C1408A SP - - - - - - - - - -
PS23C1505A 0.30 0.30 0.29 0.29 -0.01 -3.33 0.29 0.30 106,000 31
PS27C1502A - - - - - - 0.64 0.65 - -
PS28C1409A SP - - - - - - - - - -
PS28C1501A - - - - - - 0.57 0.58 - -
PS28C1502A 0.42 0.42 0.42 0.42 -0.01 -2.33 0.42 0.43 2,000,000 840
PSL42C1502A 0.36 0.36 0.33 0.34 -0.66 -66.00 0.33 0.34 970,000 332
PTT01C1408A SP - - - - - - - - - -
PTT01C1501A 0.68 0.70 0.67 0.68 +0.01 +1.49 0.67 0.68 6,436,900 4,392
PTT01P1408A SP - - - - - - - - - -
PTT01P1501A 1.27 1.27 1.25 1.27 -0.01 -0.78 1.26 1.27 5,934,000 7,482
PTT03CB - - - - - - 0.78 0.79 - -
PTT06C1601A 1.43 1.43 1.43 1.43 -0.01 -0.69 1.43 1.44 4,000 6
PTT06P1502A - - - - - - 0.94 0.95 - -
PTT08C1503A - - - - - - 0.88 0.89 - -
PTT08P1503A - - - - - - 1.10 1.11 - -
PTT11C1408A SP - - - - - - - - - -
PTT11C1502A - - - - - - 0.80 0.81 - -
PTT11P1408A SP - - - - - - - - - -
PTT11P1502A - - - - - - 1.39 1.40 - -
PTT13C1409A 0.46 0.46 0.46 0.46 -0.05 -9.80 0.46 0.50 3,000 1
PTT13C1501A 0.58 0.58 0.58 0.58 - - 0.56 0.57 2,600,000 1,508
PTT13P1409A 0.30 0.31 0.29 0.31 -0.01 -3.12 0.30 0.31 334,400 100
PTT13P1501A - - - - - - 1.02 1.03 - -
PTT16C1505A - - - - - - 1.13 1.14 - -
PTT23C1603A - - - - - - 1.26 1.27 - -
PTT23P1501A - - - - - - 0.83 0.84 - -
PTT28C1409A SP - - - - - - - - - -
PTT28C1501A - - - - - - 0.62 0.63 - -
PTT28CD - - - - - - 0.99 1.00 - -
PTT28P1409A SP - - - - - - - - - -
PTT42C1411A - - - - - - 0.77 0.78 - -
PTTE01C1410A 0.70 0.71 0.69 0.70 - - 0.69 0.70 2,211,500 1,551
PTTE01P1410A 0.80 0.80 0.80 0.80 +0.02 +2.56 0.79 0.80 1,000,000 800
PTTE06C1502A 1.03 1.03 1.03 1.03 - - 1.03 1.04 600 1
PTTE08C1501A - - - - - - 0.83 0.84 - -
PTTE11C1408A SP - - - - - - - - - -
PTTE11C1502A - - - - - - 0.79 0.80 - -
PTTE11P1408A SP - - - - - - - - - -
PTTE11P1502A - - - - - - 1.66 1.67 - -
PTTE13C1412A 0.93 0.94 0.92 0.93 - - 0.92 0.93 2,200,000 2,045
PTTE13P1412A 0.75 0.76 0.75 0.76 +0.01 +1.33 0.75 0.76 1,444,200 1,089
PTTE16C1411A - - - - - - 0.61 0.62 - -
PTTE23C1410A - - - - - - 0.16 0.17 - -
PTTE23P1410A - - - - - - 1.04 1.06 - -
PTTE27C1409A - - - - - - 0.50 0.52 - -
PTTE28C1501A - - - - - - 0.82 0.83 - -
PTTE28P1501A - - - - - - 0.83 0.84 - -
PTTE42C1411A - - - - - - 0.84 0.85 - -
PTTG01C1411A 0.43 0.46 0.43 0.44 +0.01 +2.33 0.43 0.44 6,489,000 2,917
PTTG01P1411A 1.10 1.10 1.09 1.10 -0.03 -2.65 1.11 1.12 171,200 188
PTTG06C1502A 0.61 0.63 0.61 0.62 +0.01 +1.64 0.61 0.62 1,657,100 1,026
PTTG08C1501A 0.45 0.45 0.45 0.45 -0.05 -10.00 0.43 0.44 200 0
PTTG11C1411A - - - - - - 0.52 0.53 - -
PTTG13C1501A - - - - - - 0.44 0.45 - -
PTTG13P1502A 1.31 1.31 1.31 1.31 -0.08 -5.76 1.35 1.36 100,000 131
PTTG16C1506A - - - - - - 0.74 0.75 - -
PTTG18C1409A 0.01 0.01 0.01 0.01 -0.01 -50.00 0.01 0.02 400,300 4
PTTG23C1501A - - - - - - 0.53 0.54 - -
PTTG23P1501A - - - - - - 1.12 1.13 - -
PTTG27C1501A - - - - - - 0.41 0.42 - -
PTTG28C1501A 0.43 0.45 0.43 0.45 +0.02 +4.65 0.43 0.44 3,200 1
PTTG42C1412A 0.39 0.39 0.37 0.37 - - 0.37 0.38 500 0
QH01C1411A - - - - - - 1.03 1.04 - -
QH01P1411A 0.42 0.44 0.42 0.44 +0.01 +2.33 0.43 0.44 419,400 181
QH06C1408A SP - - - - - - - - - -
QH08C1504A - - - - - - 1.14 1.16 - -
QH11C1501A - - - - - - 0.98 1.01 - -
QH23C1502A - - - - - - 1.29 1.31 - -
QH28C1501A 1.06 1.07 1.05 1.07 -0.01 -0.93 1.05 1.07 20,100 21
QH28C1503A - - - - - - 0.74 0.76 - -
ROBI27C1501A 0.76 0.76 0.76 0.76 -0.03 -3.80 0.74 0.75 3,000 2
S5001C1408A SP - - - - - - - - - -
S5001C1409A 1.61 1.65 1.61 1.63 +0.01 +0.62 1.63 1.64 1,599,400 2,591
S5001C1412A 1.54 1.57 1.54 1.56 +0.01 +0.65 1.55 1.56 315,700 491
S5001P1408A SP - - - - - - - - - -
S5001P1409A 0.46 0.47 0.45 0.45 -0.02 -4.26 0.45 0.46 5,240,600 2,367
S5001P1412A 1.30 1.31 1.29 1.30 -0.02 -1.52 1.30 1.31 5,051,500 6,577
S5006C1412A 1.00 1.00 0.99 0.99 -0.01 -1.00 1.00 1.01 3,100 3
S5006P1412A 0.53 0.53 0.52 0.52 +0.01 +1.96 0.51 0.52 25,100 13
S5008C1409A 1.32 1.32 1.32 1.32 +0.02 +1.54 1.32 1.33 45,100 60
S5008P1409A - - - - - - 0.24 0.25 - -
S5013C1409A 0.97 0.97 0.97 0.97 +0.03 +3.19 0.97 0.98 103,000 100
S5013C1409B - - - - - - 1.19 1.20 - -
S5013C1412A - - - - - - 1.22 1.23 - -
S5013P1409A 0.19 0.20 0.19 0.19 -0.01 -5.00 0.19 0.20 2,108,300 418
S5013P1412A - - - - - - 1.00 1.01 - -
S5028C1409A - - - - - - 2.44 2.46 - -
S5028C1409B - - - - - - 1.80 1.81 - -
S5028C1409C - - - - - - 1.21 1.22 - -
S5028C1409D 0.67 0.67 0.66 0.67 +0.01 +1.52 0.67 0.68 4,042,000 2,708
S5028C1506A - - - - - - 2.26 2.28 - -
S5028P1409A 0.14 0.14 0.13 0.13 -0.06 -31.58 0.13 0.14 33,100 4
S5028P1409B - - - - - - 0.04 0.05 - -
S5028P1409C 0.32 0.33 0.32 0.32 -0.02 -5.88 0.31 0.32 2,525,000 818
S5028P1506A - - - - - - 1.24 1.25 - -
SAMA01C1408A SP - - - - - - - - - -
SAMA01C1501A 1.25 1.26 1.20 1.20 -0.03 -2.44 1.20 1.21 1,640,600 2,016
SAMA01P1408A SP - - - - - - - - - -
SAMA01P1501A 0.68 0.71 0.68 0.71 +0.01 +1.43 0.71 0.72 550,400 383
SAMA06C1505A 1.47 1.53 1.46 1.46 +0.02 +1.39 1.44 1.47 3,000,000 4,479
SAMA07C1503A - - - - - - 0.85 0.87 - -
SAMA08C1411A 1.29 1.29 1.29 1.29 +0.04 +3.20 1.20 1.24 45,200 58
SAMA11C1409A - - - - - - 1.58 1.61 - -
SAMA11C1504A - - - - - - 1.27 1.29 - -
SAMA13C1501A - - - - - - 1.37 1.40 - -
SAMA13C1503A 0.44 0.44 0.44 0.44 +0.01 +2.33 0.41 0.43 20,000 9
SAMA23C1502A - - - - - - 1.50 1.53 - -
SAMA27C1501A - - - - - - 1.39 1.43 - -
SAMA28C1502A 1.27 1.30 1.24 1.27 +0.03 +2.42 1.21 1.24 1,200,000 1,530
SAMA42C1412A - - - - - - 1.37 1.40 - -
SC13C1512A - - - - - - 1.09 1.10 - -
SCB01C1410A 1.17 1.19 1.16 1.19 +0.02 +1.71 1.19 1.20 2,727,300 3,211
SCB01P1410A 0.56 0.58 0.55 0.56 -0.02 -3.45 0.55 0.56 1,195,300 678
SCB06C1502A - - - - - - 1.77 1.78 - -
SCB06P1503A 0.48 0.48 0.48 0.48 -0.01 -2.04 0.47 0.48 2,000 1
SCB08C1501A 1.31 1.34 1.31 1.34 -0.01 -0.74 1.33 1.34 400 1
SCB11C1408A SP - - - - - - - - - -
SCB11C1501A - - - - - - 1.17 1.18 - -
SCB11P1501A - - - - - - 1.05 1.06 - -
SCB13C1410A 0.92 0.93 0.92 0.93 +0.03 +3.33 0.94 0.97 400,000 370
SCB13P1411A 0.55 0.55 0.54 0.54 -0.05 -8.47 0.54 0.55 396,600 218
SCB16C1506A - - - - - - 1.58 1.60 - -
SCB18C1502A - - - - - - 0.97 0.98 - -
SCB28C1409A SP - - - - - - - - - -
SCB28C1501A - - - - - - 1.47 1.48 - -
SCB28C1502A 0.93 0.93 0.93 0.93 +0.05 +5.68 0.93 0.94 1,000 1
SCB28P1411A - - - - - - 0.40 0.41 - -
SCB42C1411A - - - - - - 1.29 1.30 - -
SCC01C1411A 0.63 0.63 0.63 0.63 +0.01 +1.61 0.63 0.64 511,700 322
SCC01P1411A 0.85 0.85 0.85 0.85 +0.02 +2.41 0.84 0.85 200,000 170
SCC03CA - - - - - - 1.03 1.04 - -
SCC06C1502A 1.59 1.59 1.59 1.59 -0.06 -3.64 1.59 1.61 1,000,500 1,591
SCC11C1408A SP - - - - - - - - - -
SCC11C1503A 0.56 0.56 0.56 0.56 - - 0.56 0.57 165,000 92
SCC13C1502A - - - - - - 0.56 0.57 - -
SCC16C1411A - - - - - - 1.40 1.42 - -
SCC23C1410A - - - - - - 0.18 0.19 - -
SCC23P1410A - - - - - - 0.55 0.56 - -
SCC28C1501A 0.45 0.45 0.45 0.45 -0.02 -4.26 0.45 0.46 2,700,000 1,215
SCC42C1501A 0.39 0.39 0.39 0.39 -0.01 -2.50 0.39 0.40 10,000,000 3,900
SET06C1412A 2.66 2.66 2.66 2.66 +0.04 +1.53 2.64 2.66 5,000 13
SET06C1506A - - - - - - 2.32 2.34 - -
SET06C1506B - - - - - - 1.86 1.87 - -
SET06C1506C 1.45 1.46 1.45 1.46 +0.02 +1.39 1.46 1.47 15,000 22
SET06P1412A 0.65 0.65 0.64 0.65 -0.01 -1.52 0.65 0.66 83,000 54
SET06P1506A 0.61 0.61 0.61 0.61 -0.01 -1.61 0.61 0.62 28,200 17
SET06P1506B - - - - - - 0.80 0.81 - -
SET06P1506C 1.06 1.07 1.06 1.07 -0.01 -0.93 1.06 1.07 863,200 915
SIRI01C1412A 0.30 0.30 0.30 0.30 -0.01 -3.23 0.30 0.31 1,021,500 306
SIRI01P1412A - - - - - - 0.47 0.55 - -
SIRI06C1408A SP - - - - - - - - - -
SIRI06C1506A - - - - - - 0.89 0.90 - -
SIRI28C1502A 0.19 0.19 0.19 0.19 - - 0.19 0.20 410,000 78
SPAL01C1409A 1.25 1.28 1.19 1.19 -0.03 -2.46 1.19 1.20 650,400 828
SPAL01P1409A 0.04 0.05 0.04 0.05 -0.02 -28.57 0.05 0.06 102,400 4
SPAL06C1505A 1.33 1.36 1.33 1.36 +0.04 +3.03 1.29 1.32 30,000 40
SPAL11C1501A 1.19 1.22 1.19 1.22 +0.03 +2.52 1.13 1.16 14,100 17
SPCG01C1412A 0.36 0.36 0.34 0.34 -0.03 -8.11 0.33 0.34 1,528,000 529
SPCG01P1412A - - - - - - 0.50 0.51 - -
SPCG08C1504A - - - - - - 0.42 0.43 - -
SPCG11C1504A 0.38 0.38 0.38 0.38 -0.03 -7.32 0.37 0.38 50,000 19
SPCG13C1412A 0.27 0.27 0.25 0.25 -0.01 -3.85 0.25 0.26 3,200,100 854
SPCG18C1501A 0.63 0.63 0.63 0.63 -0.03 -4.55 0.63 0.65 200,000 126
SPCG27C1501A 0.45 0.45 0.42 0.42 -0.03 -6.67 0.42 0.43 1,300,000 570
SPCG42C1410A 1.09 1.09 1.06 1.06 -0.15 -12.40 1.02 1.06 63,000 67
STA06C1503A 0.50 0.50 0.50 0.50 -0.01 -1.96 0.49 0.50 350,000 175
STA13C1502A - - - - - - 0.32 0.33 - -
STA27C1501A 0.44 0.44 0.44 0.44 - - 0.44 0.45 50,000 22
STA42C1501A - - - - - - 0.34 0.35 - -
STEC01C1412A 1.00 1.00 0.98 0.99 -0.01 -1.00 0.99 1.00 3,350,700 3,320
STEC01P1412A 0.89 0.92 0.89 0.91 - - 0.90 0.91 921,800 841
STEC06C1505A 1.50 1.50 1.47 1.47 -0.03 -2.00 1.47 1.50 23,500 35
STEC08C1503A 0.93 0.93 0.91 0.91 - - 0.91 0.93 90,000 83
STEC11C1409A - - - - - - 1.37 1.41 - -
STEC11C1503A - - - - - - 1.20 1.23 - -
STEC11C1503B - - - - - - 0.43 0.44 - -
STEC13C1412A 1.28 1.28 1.28 1.28 -0.02 -1.54 1.28 1.31 15,000 19
STEC18C1501A - - - - - - 0.89 0.90 - -
STEC23C1502A - - - - - - 1.25 1.28 - -
STEC28C1501A 1.27 1.27 1.24 1.24 - - 1.24 1.27 2,000,000 2,510
STEC42C1501A - - - - - - 0.41 0.42 - -
STPI01C1501A 0.73 0.76 0.72 0.76 +0.05 +7.04 0.75 0.76 6,710,200 5,000
STPI08C1504A 0.70 0.74 0.70 0.74 +0.06 +8.82 0.73 0.74 2,167,500 1,546
STPI18C1501A 0.67 0.67 0.66 0.66 +0.04 +6.45 0.67 0.68 445,300 297
STPI23C1502A 0.70 0.71 0.69 0.71 +0.05 +7.58 0.70 0.71 688,300 481
STPI27C1503A - - - - - - 0.80 0.81 - -
TCAP01C1411A 0.33 0.33 0.33 0.33 - - 0.32 0.33 64,000 21
TCAP01P1411A - - - - - - 0.61 0.62 - -
TCAP06CB - - - - - - 0.41 0.42 - -
TCAP23C1501A - - - - - - 0.52 0.53 - -
TCAP42C1501A - - - - - - 0.30 0.31 - -
THAI01C1409A 0.34 0.34 0.33 0.34 -0.01 -2.86 0.33 0.34 2,262,000 769
THAI01P1409A 0.43 0.43 0.43 0.43 +0.02 +4.88 0.43 0.44 57,000 25
THAI06C1505A 0.64 0.64 0.62 0.63 -0.01 -1.56 0.62 0.63 63,000 40
THAI13C1502A 0.44 0.44 0.43 0.44 - - 0.43 0.44 420,000 185
THAI23C1410A - - - - - - 0.51 0.52 - -
THAI27C1502A - - - - - - 0.47 0.48 - -
THAI28C1410A 0.38 0.38 0.38 0.38 -0.01 -2.56 0.37 0.38 50,000 19
THAI28C1502A - - - - - - 0.36 0.37 - -
THAI42C1410A - - - - - - 0.41 0.42 - -
THCO01C1411A 0.36 0.38 0.35 0.36 - - 0.35 0.36 1,322,300 485
THCO01P1411A 0.76 0.78 0.75 0.78 +0.01 +1.30 0.78 0.79 344,000 263
THCO06C1408A SP - - - - - - - - - -
THCO06C1506A 0.54 0.54 0.53 0.53 - - 0.52 0.53 200,300 106
THCO11C1411A - - - - - - 0.37 0.38 - -
THCO13C1409A - - - - - - 0.01 0.02 - -
THCO13C1502A - - - - - - 0.57 0.58 - -
THCO16C1412A 0.43 0.43 0.43 0.43 -0.04 -8.51 0.42 0.43 80,000 34
THCO23C1409A 0.35 0.38 0.34 0.34 -0.01 -2.86 0.33 0.34 8,500 3
THRE08C1503A 0.66 0.67 0.66 0.67 - - 0.67 0.68 40,800 27
THRE27C1502A - - - - - - 0.54 0.55 - -
TICO01C1501A 0.50 0.50 0.49 0.50 - - 0.49 0.50 48,800 24
TICO23C1505A - - - - - - 0.65 0.66 - -
TICO42C1411A 0.59 0.59 0.59 0.59 - - 0.58 0.59 1,043,500 616
TISC23C1505A 0.68 0.68 0.68 0.68 +0.02 +3.03 0.67 0.68 1,000 1
TMB01C1411A 0.74 0.78 0.74 0.77 +0.05 +6.94 0.76 0.77 15,071,600 11,574
TMB01P1411A 0.26 0.26 0.25 0.25 -0.03 -10.71 0.25 0.26 3,325,800 832
TMB06C1502A 0.75 0.78 0.75 0.77 +0.03 +4.05 0.76 0.77 6,100,800 4,704
TMB08C1501A - - - - - - 0.94 0.95 - -
TMB11C1408A SP - - - - - - - - - -
TMB11C1502A 0.59 0.59 0.58 0.59 +0.04 +7.27 0.58 0.59 2,290,000 1,331
TMB11P1408A SP - - - - - - - - - -
TMB11P1502A - - - - - - 0.74 0.75 - -
TMB13C1502A 0.58 0.60 0.58 0.59 +0.03 +5.36 0.58 0.59 3,162,600 1,847
TMB16C1409A - - - - - - 0.57 0.58 - -
TMB23C1410A 0.85 0.87 0.85 0.86 +0.06 +7.50 0.85 0.86 1,733,000 1,490
TMB28C1502A 0.68 0.68 0.68 0.68 +0.05 +7.94 0.66 0.68 1,000,000 680
TMB28C1502B 0.47 0.49 0.47 0.48 +0.04 +9.09 0.47 0.48 9,120,000 4,338
TMB42C1412A 0.52 0.53 0.52 0.53 +0.05 +10.42 0.52 0.53 786,900 413
TOP01C1409A 0.28 0.28 0.28 0.28 -0.01 -3.45 0.28 0.29 25,000 7
TOP01P1409A 0.64 0.64 0.64 0.64 -0.02 -3.03 0.64 0.65 53,300 34
TOP06C1502A - - - - - - 0.63 0.64 - -
TOP08C1501A - - - - - - 0.45 0.46 - -
TOP11C1409A - - - - - - 0.18 0.19 - -
TOP11C1504A - - - - - - 0.61 0.62 - -
TOP11P1409A - - - - - - 0.64 0.66 - -
TOP11P1504A - - - - - - 1.04 1.05 - -
TOP13C1502A - - - - - - 0.57 0.58 - -
TOP23C1501A - - - - - - 0.49 0.50 - -
TPIP08C1506A - - - - - - 0.61 0.62 - -
TPIP23C1503A 0.92 0.94 0.91 0.92 +0.01 +1.10 0.91 0.92 603,700 555
TPIP28C1501A 0.74 0.74 0.74 0.74 -0.02 -2.63 0.74 0.75 113,000 84
TPIP28C1502A 0.47 0.47 0.46 0.46 -0.02 -4.17 0.46 0.47 120,000 56
TPIP42C1502A 0.52 0.52 0.51 0.51 -0.49 -49.00 0.50 0.51 100,000 51
TRUE01C1412A 1.34 1.36 1.31 1.32 - - 1.31 1.32 22,514,900 29,876
TRUE01P1412A 0.51 0.53 0.51 0.53 +0.02 +3.92 0.52 0.53 25,790,200 13,467
TRUE06C1503A 1.68 1.68 1.67 1.67 -0.01 -0.60 1.65 1.67 80,500 135
TRUE06P1503A 0.40 0.41 0.40 0.41 +0.01 +2.50 0.40 0.41 1,211,200 485
TRUE08C1411A - - - - - - 1.99 2.04 - -
TRUE08C1503A 0.83 0.84 0.83 0.83 +0.02 +2.47 0.82 0.83 442,000 367
TRUE08P1503A - - - - - - 0.52 0.53 - -
TRUE11C1410A - - - - - - 1.49 1.52 - -
TRUE11C1501A 0.65 0.65 0.65 0.65 - - 0.64 0.65 500,100 325
TRUE11P1501A 0.88 0.88 0.88 0.88 -0.01 -1.12 0.88 0.90 300,000 264
TRUE13C1409A 0.62 0.62 0.58 0.59 -0.01 -1.67 0.58 0.59 3,922,000 2,346
TRUE13C1410A - - - - - - 1.93 1.98 - -
TRUE13C1412A 1.34 1.34 1.32 1.32 -0.06 -4.35 1.32 1.34 200,000 266
TRUE13C1501A 0.50 0.50 0.47 0.47 -0.02 -4.08 0.47 0.48 1,543,500 753
TRUE13C1502A 0.39 0.39 0.38 0.38 -0.01 -2.56 0.38 0.39 7,468,300 2,912
TRUE13P1410A 0.02 0.02 0.01 0.02 - - 0.01 0.02 4,102,300 41
TRUE13P1412A 0.32 0.32 0.31 0.32 - - 0.32 0.33 380,000 121
TRUE16C1409A - - - - - - 1.26 1.29 - -
TRUE18C1409A - - - - - - 1.42 1.45 - -
TRUE23C1502A - - - - - - 0.57 0.58 - -
TRUE27C1503A - - - - - - 1.64 1.67 - -
TRUE28C1501A 1.75 1.75 1.75 1.75 - - 1.72 1.75 10,000 18
TRUE28C1501B - - - - - - 0.49 0.50 - -
TRUE28C1502A - - - - - - 1.45 1.48 - -
TRUE28C1502B 0.43 0.43 0.40 0.40 -0.01 -2.44 0.40 0.41 17,540,000 7,192
TRUE28CF 0.44 0.44 0.43 0.43 +0.02 +4.88 0.42 0.43 1,484,000 646
TRUE28P1501A 0.63 0.64 0.63 0.64 +0.01 +1.59 0.63 0.64 4,100,000 2,623
TRUE28P1501B - - - - - - 0.31 0.32 - -
TRUE42C1502A 0.47 0.47 0.45 0.45 -0.55 -55.00 0.44 0.45 446,800 203
TRUE42P1502A 0.46 0.47 0.46 0.46 -0.54 -54.00 0.46 0.47 14,000 6
TTA01C1408A SP - - - - - - - - - -
TTA01C1501A 0.89 0.95 0.88 0.95 +0.09 +10.47 0.94 0.95 27,714,500 25,289
TTA01P1408A SP - - - - - - - - - -
TTA01P1501A 0.74 0.76 0.71 0.71 -0.05 -6.58 0.70 0.71 4,132,900 3,033
TTA06C1502A 1.06 1.12 1.05 1.11 +0.06 +5.71 1.11 1.12 5,390,200 5,811
TTA07C1410A 0.89 0.96 0.87 0.96 +0.06 +6.67 0.94 0.96 11,000 10
TTA08C1503A - - - - - - 1.04 1.06 - -
TTA08P1503A 0.87 0.88 0.83 0.83 -0.15 -15.31 0.82 0.83 6,040,000 5,223
TTA11C1411A 0.77 0.78 0.75 0.78 +0.02 +2.63 0.82 0.83 2,055,000 1,582
TTA13C1409A 0.20 0.25 0.18 0.25 +0.07 +38.89 0.25 0.26 11,759,600 2,625
TTA13C1412A 0.76 0.84 0.76 0.83 +0.09 +12.16 0.83 0.85 11,216,300 8,818
TTA13P1503A 0.81 0.81 0.78 0.78 -0.05 -6.02 0.77 0.78 260,000 208
TTA23C1602A 1.31 1.31 1.31 1.31 +0.08 +6.50 1.31 1.32 14,600 19
TTA27C1501A 0.88 0.89 0.88 0.89 +0.04 +4.71 0.91 0.92 800,000 711
TTA28C1409A SP - - - - - - - - - -
TTA28C1502A 0.74 0.79 0.72 0.78 +0.05 +6.85 0.78 0.79 1,496,500 1,141
TTA42C1412A 0.36 0.39 0.35 0.39 +0.03 +8.33 0.38 0.39 265,200 99
TTCL08C1504A 0.33 0.34 0.33 0.34 - - 0.33 0.34 1,467,200 492