Auto Matching Quotation
     
 
Last Update 24 Nov 2014 13:20:22
Index Last Change %Change High Low Volume
('000 Shares)
Value
(M.Baht)
SET 1,589.03 +9.83 +0.62 1,590.17 1,584.54 9,394,950 24,775.45
SET50 1,062.72 +6.94 +0.66 1,063.99 1,060.02 424,470 9,627.62
SET100 2,350.99 +16.19 +0.69 2,353.49 2,345.28 1,037,058 14,386.34
SETHD 1,279.10 +9.90 +0.78 1,280.82 1,274.69 142,649 5,523.42
mai 741.51 -0.68 -0.09 747.63 739.83 3,354,540 3,068.03
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 2.88 2.88 2.84 2.88 -0.04 -1.37 2.86 2.88 10,200 29
CHOTI 188.00 189.00 188.00 189.00 - - 188.00 189.50 400 76
CM 3.98 3.98 3.96 3.98 - - 3.96 3.98 52,400 208
CPI 2.70 2.74 2.68 2.70 +0.02 +0.75 2.70 2.72 757,700 2,050
EE 1.44 1.49 1.43 1.47 +0.05 +3.52 1.46 1.47 8,623,000 12,601
GFPT 19.70 19.80 19.50 19.60 +0.30 +1.55 19.50 19.60 507,000 9,952
LEE 2.92 2.94 2.92 2.92 - - 2.92 2.94 217,100 635
PRG 13.00 13.00 13.00 13.00 +0.10 +0.78 12.60 14.00 100 1
STA 13.40 13.50 13.30 13.40 - - 13.30 13.40 2,937,100 39,415
TLUXE 2.86 2.88 2.86 2.88 +0.02 +0.70 2.88 2.90 614,300 1,768
TRS SP, NC - - - - - - - - - -
TRUBB 1.79 1.81 1.79 1.80 +0.01 +0.56 1.80 1.81 199,000 358
TWS 34.50 34.50 34.00 34.25 -0.50 -1.44 34.00 34.50 16,800 574
UPOIC 9.95 9.95 9.95 9.95 - - 9.90 9.95 29,500 294
UVAN 10.30 10.30 10.30 10.30 +0.10 +0.98 10.20 10.30 15,200 157
VPO 4.12 4.16 3.34 3.42 +0.72 +26.67 3.40 3.42 428,911,600 1,607,545

Agro & Food Industry >> Food & Beverage
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
APURE 2.24 2.26 2.22 2.22 - - 2.22 2.24 5,245,700 11,758
BRR 8.10 8.30 8.10 8.15 +0.05 +0.62 8.15 8.20 1,606,300 13,235
CBG 32.75 33.75 32.00 32.75 +0.25 +0.77 32.50 32.75 15,499,100 508,851
CFRESH 8.90 8.90 8.75 8.80 +0.05 +0.57 8.75 8.80 2,600 23
CPF 28.75 29.25 28.50 28.75 +0.25 +0.88 28.75 29.00 7,866,400 227,673
F&D - - - - - - 27.50 28.00 - -
HTC 12.30 12.30 12.30 12.30 - - 12.30 12.50 25,900 319
ICHI 22.30 22.40 22.00 22.20 - - 22.10 22.20 965,700 21,405
KBS 10.50 10.50 10.40 10.40 - - 10.40 10.50 171,500 1,786
KSL 13.10 13.10 12.90 13.00 - - 12.90 13.00 182,100 2,369
KTIS 12.00 12.00 11.90 11.90 -0.10 -0.83 11.90 12.00 1,191,500 14,204
LST 4.22 4.24 4.22 4.22 +0.02 +0.48 4.20 4.22 19,000 80
M 59.25 59.25 58.50 58.50 -0.75 -1.27 58.50 58.75 79,300 4,655
MALEE 32.25 32.25 31.75 31.75 +0.25 +0.79 31.50 31.75 119,600 3,811
MINT 34.00 34.00 33.50 33.75 - - 33.75 34.00 1,425,800 48,098
OISHI 81.00 81.00 81.00 81.00 - - 80.50 81.00 2,200 178
PB 44.75 45.25 44.50 44.50 -0.50 -1.11 44.50 45.00 17,200 769
PM 9.10 9.10 9.05 9.05 -0.05 -0.55 9.05 9.10 136,600 1,243
PR 47.00 47.00 46.75 46.75 - - 46.50 47.00 2,000 94
SAPPE 38.25 38.50 38.25 38.25 - - 38.00 38.25 45,600 1,748
SAUCE 25.75 26.00 25.75 26.00 - - 25.75 26.00 1,700 44
SFP 268.00 300.00 268.00 280.00 +21.00 +8.11 275.00 285.00 152,700 45,788
SNP 26.50 26.50 26.25 26.25 -0.25 -0.94 26.25 26.50 35,000 919
SORKON 81.50 81.50 81.25 81.50 +0.25 +0.31 81.25 82.25 1,600 130
SSC - - - - - - 81.00 85.00 - -
SSF - - - - - - 9.00 9.20 - -
SST 28.75 30.75 28.75 30.50 +1.75 +6.09 30.25 30.50 1,144,100 34,348
TC 4.18 4.18 4.14 4.16 -0.02 -0.48 4.14 4.16 229,000 949
TF - - - - - - 178.00 179.00 - -
TIPCO 6.85 6.85 6.80 6.80 - - 6.80 6.85 214,900 1,463
TUF 86.25 87.00 86.25 87.00 +1.00 +1.16 86.75 87.00 1,266,900 109,731
TVO 22.20 22.30 22.20 22.30 +0.20 +0.90 22.20 22.30 225,000 5,005
TWFP 24.60 25.50 24.50 25.00 +0.40 +1.63 24.90 25.00 30,500 760

Consumer Products >> Fashion
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ABC 4.88 4.88 4.68 4.72 -0.06 -1.26 4.72 4.74 1,880,300 8,919
AFC 12.40 12.50 12.40 12.50 +0.40 +3.31 12.10 13.00 8,800 110
BTNC - - - - - - 18.00 30.75 - -
CPH 8.65 8.90 8.65 8.90 -0.20 -2.20 8.90 8.95 57,600 501
CPL - - - - - - 32.00 33.00 - -
ICC 40.25 40.25 40.25 40.25 -1.00 -2.42 40.00 41.25 500 20
LTX 69.00 69.00 69.00 69.00 +1.00 +1.47 68.75 69.00 1,400 97
NC - - - - - - 20.20 21.10 - -
PAF 4.28 4.34 4.14 4.20 +0.16 +3.96 4.18 4.20 37,302,000 158,495
PG - - - - - - 12.50 12.80 - -
PRANDA 6.35 6.35 6.35 6.35 - - 6.30 6.35 2,200 14
SABINA 23.80 23.80 23.70 23.70 -0.10 -0.42 23.60 23.80 800 19
SAWANG 15.60 15.60 15.60 15.60 -0.80 -4.88 15.60 17.90 500 8
SUC 41.50 41.50 41.50 41.50 - - 41.25 41.50 8,700 361
TNL - - - - - - 25.50 26.75 - -
TPCORP 12.50 12.50 12.50 12.50 -0.20 -1.57 12.50 13.90 300 4
TR 29.50 29.50 29.25 29.25 -0.25 -0.85 29.00 29.50 1,100 32
TTI - - - - - - 23.80 30.00 - -
TTL - - - - - - 140.00 170.00 - -
TTTM - - - - - - 117.50 122.50 - -
UPF - - - - - - 52.00 54.00 - -
UT - - - - - - 12.80 14.50 - -
WACOAL 50.00 50.00 50.00 50.00 - - 49.75 50.00 100 5

Consumer Products >> Home & Office Products
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AJD 4.16 4.16 4.00 4.08 -0.12 -2.86 4.06 4.08 59,019,600 241,140
CEI 7.15 7.15 6.50 6.60 -0.60 -8.33 6.55 6.60 6,336,800 43,083
DTCI 30.50 30.50 30.50 30.50 +2.50 +8.93 29.00 30.50 200 6
FANCY 2.24 2.24 2.20 2.22 +0.02 +0.91 2.20 2.22 528,400 1,173
IFEC 13.10 13.20 12.60 13.00 - - 12.90 13.00 9,703,400 124,601
KYE 271.00 271.00 270.00 271.00 - - 270.00 272.00 1,100 298
L&E 7.00 7.10 7.00 7.10 +0.15 +2.16 7.05 7.10 71,100 501
MODERN 10.10 10.20 10.10 10.10 - - 10.10 10.20 153,400 1,550
OGC 45.00 45.00 44.25 44.75 +0.50 +1.13 44.25 44.75 6,200 276
ROCK 25.75 25.75 25.25 25.50 +0.50 +2.00 25.00 25.50 3,000 77
SIAM 2.38 2.38 2.36 2.38 +0.02 +0.85 2.36 2.38 65,200 155
SITHAI 2.68 2.70 2.66 2.66 - - 2.66 2.68 1,365,400 3,641
TSR 7.45 7.45 7.30 7.40 +0.10 +1.37 7.35 7.40 338,500 2,487

Consumer Products >> Personal Products & Pharmaceuticals
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
DSGT 7.90 7.90 7.80 7.85 - - 7.80 7.85 99,100 774
JCT - - - - - - 127.00 127.50 - -
OCC - - - - - - 17.20 17.50 - -
S & J - - - - - - 17.00 17.80 - -
STHAI SP, NC - - - - - - - - - -
TOG 6.00 6.05 6.00 6.00 - - 6.00 6.05 62,100 374

Financials >> Banking
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BAY 47.25 47.50 46.75 47.00 +0.25 +0.53 46.75 47.00 180,600 8,486
BBL 203.00 205.00 202.00 204.00 +3.00 +1.49 203.00 204.00 3,041,200 618,657
CIMBT 2.08 2.10 2.06 2.08 +0.02 +0.97 2.08 2.10 771,100 1,614
KBANK 251.00 252.00 250.00 250.00 - - 250.00 251.00 1,967,800 493,768
KKP 41.00 41.25 40.75 41.00 +0.50 +1.23 40.75 41.00 404,700 16,593
KTB 24.10 24.20 24.00 24.00 - - 24.00 24.10 33,025,100 795,803
LHBANK 2.06 2.10 2.02 2.06 - - 2.04 2.06 76,516,600 157,165
SCB 190.00 191.50 189.00 191.00 +2.00 +1.06 191.00 191.50 4,087,900 778,030
TCAP 33.50 33.75 33.50 33.75 +0.50 +1.50 33.50 33.75 867,700 29,251
TISCO 45.50 45.75 45.00 45.00 -0.25 -0.55 45.00 45.25 403,300 18,238
TMB 3.22 3.22 3.16 3.18 -0.02 -0.62 3.18 3.20 104,324,600 333,793

Financials >> Finance & Securities
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AEC 1.57 1.59 1.56 1.56 -0.01 -0.64 1.55 1.56 2,905,100 4,570
AEONTS 106.00 107.00 106.00 107.00 +1.00 +0.94 107.00 107.50 15,400 1,646
AMANAH 1.07 1.08 1.05 1.06 -0.01 -0.93 1.05 1.06 4,156,100 4,411
ASK 19.70 19.70 19.40 19.40 -0.20 -1.02 19.30 19.60 79,100 1,538
ASP 4.22 4.24 4.20 4.24 +0.04 +0.95 4.22 4.24 2,265,600 9,554
BFIT 7.15 7.15 7.00 7.00 -0.10 -1.41 6.95 7.00 13,500 96
CGS 1.94 1.94 1.86 1.90 -0.08 -4.04 1.89 1.90 28,704,500 54,316
CNS 2.40 2.40 2.40 2.40 - - 2.40 2.42 1,200 3
ECL 2.76 2.76 2.64 2.70 -0.06 -2.17 2.68 2.70 12,212,400 32,950
FNS 3.96 4.00 3.94 3.98 - - 3.96 3.98 143,000 568
FSS 3.36 3.42 3.36 3.42 +0.04 +1.18 3.40 3.42 118,400 400
GBX 1.02 1.02 1.00 1.01 - - 1.01 1.02 2,050,800 2,069
GL 5.95 5.95 5.85 5.85 -0.10 -1.68 5.80 5.85 79,600 469
IFS 3.04 3.04 2.96 2.98 - - 2.96 2.98 305,000 910
JMT 17.40 17.70 17.40 17.50 -0.10 -0.57 17.50 17.70 35,700 631
KCAR 11.30 11.40 11.30 11.30 -0.10 -0.88 11.30 11.40 17,300 196
KGI 3.42 3.44 3.42 3.44 +0.02 +0.58 3.42 3.44 1,414,800 4,844
KTC 63.75 64.00 63.00 63.50 +0.25 +0.40 63.25 63.50 516,000 32,837
MBKET 23.50 23.50 23.30 23.40 - - 23.30 23.40 38,000 889
MFC - - - - - - 34.25 35.75 - -
ML 2.42 2.50 2.42 2.46 +0.02 +0.82 2.44 2.46 1,849,200 4,555
PE 1.46 1.67 1.44 1.61 +0.17 +11.81 1.60 1.61 175,850,600 281,843
PL 4.16 4.20 4.16 4.18 - - 4.16 4.18 60,600 254
SAWAD 21.40 21.60 21.20 21.40 - - 21.30 21.40 1,564,200 33,485
THANI 3.64 3.66 3.64 3.64 - - 3.64 3.66 262,500 956
TK 9.45 9.60 9.40 9.60 +0.15 +1.59 9.50 9.60 20,400 194
TNITY 7.30 7.30 7.25 7.25 - - 7.25 7.30 315,400 2,292
UOBKH 3.86 3.86 3.82 3.82 - - 3.80 3.82 83,700 320
ZMICO 1.60 1.62 1.60 1.61 +0.01 +0.62 1.61 1.62 907,900 1,465

Financials >> Insurance
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AYUD 36.00 36.00 35.00 35.50 -0.25 -0.70 35.25 35.50 289,600 10,233
BKI 372.00 374.00 372.00 372.00 +1.00 +0.27 371.00 374.00 9,100 3,385
BLA 51.75 51.75 49.75 50.25 -0.75 -1.47 50.00 50.25 824,900 41,641
BUI NP - - - - - - 19.30 20.00 - -
CHARAN 53.00 53.00 53.00 53.00 - - 51.50 53.00 1,200 64
INSURE - - - - - - 38.00 48.00 - -
MTI 156.00 156.00 156.00 156.00 - - 155.50 156.00 3,900 608
NKI 75.00 78.00 75.00 78.00 +3.00 +4.00 76.00 79.00 2,700 206
NSI 92.25 92.25 92.25 92.25 -1.00 -1.07 92.25 93.75 200 18
SCBLIF 1,150.00 1,150.00 1,150.00 1,150.00 - - 1,150.00 1,152.00 6,650 7,648
SMG 29.50 29.50 29.50 29.50 +0.25 +0.85 29.25 29.50 900 27
SMK 484.00 484.00 480.00 480.00 -6.00 -1.23 482.00 488.00 1,000 481
THRE 3.38 3.40 3.36 3.38 +0.02 +0.60 3.36 3.38 468,900 1,583
THREL 14.20 14.30 14.10 14.10 - - 14.00 14.10 761,400 10,779
TIC - - - - - - 27.00 27.50 - -
TIP 38.25 39.25 38.25 38.75 +0.25 +0.65 38.50 38.75 55,200 2,140
TSI - - - - - - 7.10 7.80 - -
TVI 12.40 12.40 12.20 12.40 +0.20 +1.64 12.40 12.50 76,400 943

Industrials >> Automotive
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AH 14.30 14.30 14.20 14.20 - - 14.20 14.30 8,500 121
APCS 2.64 2.66 2.62 2.64 - - 2.62 2.64 82,800 218
BAT-3K 71.25 71.25 71.25 71.25 -0.50 -0.70 71.75 74.50 100 7
CWT 2.40 2.64 2.38 2.48 +0.14 +5.98 2.46 2.48 14,553,100 36,097
EASON 3.06 3.16 3.06 3.08 +0.04 +1.32 3.06 3.08 62,100 193
GYT - - - - - - 400.00 408.00 - -
HFT 3.74 3.76 3.74 3.74 - - 3.72 3.74 215,700 807
IHL 6.95 6.95 6.85 6.90 - - 6.85 6.90 23,500 162
IRC 16.00 16.00 15.90 16.00 - - 15.90 16.00 63,600 1,018
PCSGH 9.15 9.15 8.95 9.05 - - 8.95 9.05 408,000 3,671
SAT 17.10 17.40 17.10 17.30 +0.30 +1.76 17.20 17.30 280,100 4,823
SMC SP, NP, NC - - - - - - - - - -
SPG - - - - - - 31.25 33.00 - -
STANLY - - - - - - 202.00 210.00 - -
TKT 2.50 2.58 2.50 2.58 +0.08 +3.20 2.52 2.60 11,500 29
TNPC 9.65 10.00 9.65 10.00 +0.30 +3.09 9.65 10.20 1,200 12
TRU 4.92 4.92 4.90 4.92 +0.02 +0.41 4.90 4.92 58,200 286
TSC 14.80 14.80 14.80 14.80 - - 14.70 15.00 1,000 15
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 4.16 4.18 4.16 4.18 +0.08 +1.95 4.18 4.20 416,700 1,737
CTW 11.90 11.90 11.60 11.80 +0.10 +0.85 11.80 11.90 63,300 745
FMT - - - - - - 19.00 19.90 - -
KKC 2.94 3.04 2.94 2.96 +0.02 +0.68 2.96 3.00 801,200 2,403
PK SP, NC - - - - - - - - - -
SNC 15.30 15.50 15.20 15.30 +0.10 +0.66 15.30 15.40 247,100 3,790
TCJ 12.60 12.70 12.40 12.50 +0.10 +0.81 12.40 12.60 21,000 263
VARO 9.10 9.10 9.10 9.10 +0.10 +1.11 9.10 9.30 6,800 62

Industrials >> Paper & Printing Materials
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
UTP 5.05 5.10 4.98 5.05 +0.05 +1.00 5.05 5.10 1,910,200 9,651

Industrials >> Petrochemicals & Chemicals
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
GC 4.22 4.22 4.16 4.16 - - 4.14 4.16 10,900 46
IVL 22.20 22.40 22.20 22.40 +0.30 +1.36 22.30 22.40 2,641,900 58,960
PATO - - - - - - 12.60 12.70 - -
PTTGC 64.00 65.25 64.00 65.00 +1.25 +1.96 65.00 65.25 9,620,200 623,774
SUTHA 8.65 8.70 8.65 8.65 - - 8.65 8.70 135,500 1,173
TCB 27.25 27.50 27.25 27.50 -0.25 -0.90 27.25 27.50 6,900 189
TCCC 28.25 28.75 28.25 28.50 +0.25 +0.88 28.25 28.50 51,300 1,454
TPA - - - - - - 6.00 6.10 - -
TPC 28.75 28.75 28.75 28.75 - - 28.75 29.00 800 23
UP - - - - - - 35.00 39.50 - -
VNT 10.40 10.40 10.40 10.40 - - 10.40 10.50 24,800 258
WG - - - - - - 146.00 150.00 - -
YCI SP, NC - - - - - - - - - -

Industrials >> Packaging
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AJ 9.85 9.95 9.85 9.95 +0.05 +0.51 9.90 9.95 11,500 113
ALUCON 189.00 189.00 189.00 189.00 - - 187.00 189.00 1,700 321
CSC 52.75 52.75 52.50 52.50 -0.50 -0.94 52.50 53.00 1,100 58
NEP 1.05 1.06 1.04 1.04 -0.01 -0.95 1.04 1.05 413,500 434
NPP 6.40 6.40 6.15 6.35 +0.05 +0.79 6.35 6.40 2,489,800 15,731
PTL 11.30 11.30 11.20 11.30 +0.10 +0.89 11.20 11.30 105,400 1,183
SMPC 64.50 65.25 63.75 64.25 -0.75 -1.15 64.25 65.00 8,300 533
SPACK 2.36 2.38 2.34 2.34 -0.08 -3.31 2.32 2.34 123,500 290
TCOAT 23.70 23.70 23.70 23.70 +0.10 +0.42 21.60 23.40 400 9
TFI 1.62 1.62 1.59 1.60 - - 1.60 1.61 1,696,600 2,716
THIP 132.50 136.00 132.50 135.00 +3.00 +2.27 134.50 135.00 24,300 3,278
TMD 17.90 17.90 17.90 17.90 +0.30 +1.70 17.40 17.90 100 2
TOPP - - - - - - 139.50 142.50 - -
TPP 22.60 22.90 22.60 22.90 +0.30 +1.33 22.80 22.90 11,000 250

Industrials >> Steel
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AMC 2.96 3.10 2.92 3.10 +0.20 +6.90 3.08 3.10 2,899,500 8,773
BSBM 1.42 1.43 1.41 1.42 +0.01 +0.71 1.42 1.43 437,500 622
CEN 3.84 3.90 3.76 3.82 -0.08 -2.05 3.82 3.84 1,400,600 5,326
CITY 4.50 4.50 4.48 4.48 -0.02 -0.44 4.48 4.50 358,700 1,611
CSP 4.16 4.16 4.12 4.14 -0.04 -0.96 4.14 4.16 124,600 517
GJS NP 0.08 0.08 0.07 0.08 +0.01 +14.29 0.07 0.08 20,133,100 1,546
GSTEL NP 0.17 0.17 0.16 0.17 - - 0.16 0.17 25,208,300 4,284
INOX 1.53 1.54 1.53 1.54 -0.01 -0.65 1.53 1.56 7,600 12
LHK XD 3.42 3.42 3.40 3.40 -0.16 -4.49 3.38 3.40 332,200 1,132
MAX 0.99 1.00 0.97 0.97 -0.03 -3.00 0.97 0.98 47,028,400 46,387
MCS 5.55 5.55 5.50 5.50 -0.05 -0.90 5.50 5.55 426,300 2,362
MILL NP, XA 2.52 2.56 2.26 2.30 -0.18 -7.26 2.28 2.30 34,633,400 82,496
PAP 4.84 4.84 4.76 4.82 -0.02 -0.41 4.80 4.82 358,700 1,718
PERM 3.08 3.08 2.98 3.00 -0.06 -1.96 3.00 3.02 9,961,400 30,137
RICH 2.48 2.48 2.26 2.34 -0.10 -4.10 2.32 2.34 39,308,100 92,522
SAM 2.60 2.60 2.48 2.54 -0.06 -2.31 2.52 2.54 22,741,700 57,943
SMIT 4.42 4.42 4.40 4.40 - - 4.40 4.42 11,100 49
SSI 0.32 0.32 0.31 0.31 - - 0.31 0.32 5,665,900 1,773
SSSC 45.50 45.75 45.50 45.75 - - 45.50 45.75 2,500 114
TGPRO 0.67 0.68 0.66 0.67 - - 0.67 0.68 13,728,500 9,195
THE 5.00 5.10 5.00 5.00 -0.05 -0.99 5.00 5.05 2,040,200 10,205
TIW - - - - - - 109.50 114.00 - -
TMT 10.40 10.40 10.30 10.40 - - 10.30 10.40 17,800 183
TSTH 0.89 0.91 0.89 0.90 +0.02 +2.27 0.90 0.91 3,501,900 3,146
TUCC SP, NP, NC - - - - - - - - - -
TWP 88.50 88.50 87.00 87.00 - - 86.00 87.00 3,300 291
TYCN 4.12 4.14 4.12 4.14 - - 4.14 4.18 47,900 198

Property & Construction >> Construction Materials
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
CCP 5.95 6.10 5.95 6.05 +0.15 +2.54 6.05 6.10 2,315,400 13,946
DCC 57.00 57.25 56.75 57.00 - - 56.75 57.00 65,800 3,750
DCON 17.70 17.80 17.60 17.70 - - 17.60 17.80 110,800 1,962
DRT 5.45 5.50 5.40 5.50 +0.05 +0.92 5.45 5.50 211,200 1,152
GEL 1.27 1.32 1.27 1.31 +0.06 +4.80 1.30 1.31 458,474,500 592,115
PPP 6.40 6.55 6.35 6.50 +0.15 +2.36 6.45 6.50 653,100 4,210
Q-CON 9.05 9.05 9.05 9.05 +0.05 +0.56 9.00 9.05 200 2
RCI 4.30 4.40 4.28 4.36 -0.02 -0.46 4.36 4.38 471,100 2,045
SCC 450.00 456.00 450.00 454.00 +6.00 +1.34 452.00 454.00 372,600 168,577
SCCC 412.00 414.00 410.00 412.00 +2.00 +0.49 410.00 412.00 6,600 2,717
SCP 10.90 11.40 10.80 11.10 +0.30 +2.78 11.00 11.10 3,028,000 33,691
SINGHA SP, NP, NC - - - - - - - - - -
SUPER 20.00 20.00 18.70 20.00 -0.40 -1.96 20.00 20.10 10,241,600 197,726
TASCO 64.00 66.50 64.00 66.25 +2.00 +3.11 66.00 66.25 249,000 16,306
TCMC 2.66 2.68 2.62 2.66 +0.02 +0.76 2.64 2.66 1,542,300 4,089
TGCI 3.26 3.28 3.26 3.28 +0.04 +1.23 3.28 3.30 72,400 237
TPIPL 1.78 1.81 1.77 1.79 +0.03 +1.70 1.78 1.79 129,553,600 232,153
UMI 6.60 6.65 6.50 6.50 - - 6.50 6.55 325,900 2,141
VNG 8.20 8.35 7.85 8.05 -0.20 -2.42 8.00 8.05 5,753,400 45,739
WIIK 2.54 2.54 2.46 2.48 -0.02 -0.80 2.46 2.48 1,420,200 3,546

Property & Construction >> Property Development
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
A 5.55 5.55 5.55 5.55 +0.05 +0.91 5.55 5.60 15,000 83
AMATA 16.20 16.20 16.10 16.20 +0.10 +0.62 16.10 16.20 316,600 5,103
ANAN 3.84 3.90 3.80 3.88 +0.12 +3.19 3.86 3.88 14,091,400 54,424
AP 6.60 6.75 6.50 6.70 +0.15 +2.29 6.70 6.75 19,791,700 131,735
AQ 0.46 0.47 0.45 0.46 +0.01 +2.22 0.46 0.47 60,105,500 27,662
BLAND 1.97 1.98 1.96 1.97 +0.01 +0.51 1.96 1.97 42,215,200 83,021
BROCK 2.18 2.20 2.14 2.16 +0.02 +0.93 2.14 2.16 46,800 101
CGD 3.18 3.26 3.00 3.12 -0.04 -1.27 3.10 3.12 80,694,500 251,214
CI 2.24 2.26 2.22 2.24 +0.02 +0.90 2.24 2.26 851,200 1,905
CPN 46.75 47.25 46.50 47.25 +0.50 +1.07 47.00 47.25 870,400 40,859
ESTAR 1.27 1.28 1.25 1.27 - - 1.26 1.27 33,785,000 42,735
EVER 3.44 3.44 3.22 3.32 -0.06 -1.78 3.30 3.32 12,286,200 40,541
GLAND 3.28 3.30 3.28 3.30 +0.02 +0.61 3.28 3.30 248,600 818
GOLD 8.70 8.70 8.60 8.60 +0.05 +0.58 8.55 8.60 417,700 3,611
HEMRAJ 4.38 4.40 4.36 4.36 -0.04 -0.91 4.36 4.38 6,058,400 26,451
KC 1.55 1.57 1.50 1.55 +0.02 +1.31 1.55 1.56 1,848,000 2,838
KTP 2.82 2.84 2.58 2.62 -0.14 -5.07 2.62 2.64 9,716,000 26,409
LALIN 4.26 4.32 4.26 4.30 +0.04 +0.94 4.30 4.32 157,300 674
LH 10.00 10.00 9.90 9.90 - - 9.90 9.95 6,235,900 61,954
LPN 24.50 24.70 24.20 24.60 +0.30 +1.23 24.50 24.60 1,945,500 47,672
MBK 15.50 15.50 15.40 15.50 +0.10 +0.65 15.40 15.50 21,200 328
MJD 3.12 3.12 3.08 3.10 - - 3.10 3.12 875,500 2,708
MK 4.40 4.42 4.40 4.40 - - 4.38 4.40 2,386,500 10,505
NCH 1.67 1.69 1.66 1.67 +0.02 +1.21 1.66 1.67 1,468,200 2,462
NNCL 2.00 2.00 1.99 2.00 +0.01 +0.50 2.00 2.02 270,100 539
NOBLE 10.40 10.50 10.40 10.40 -0.10 -0.95 10.40 10.50 31,900 332
NPARK 0.06 0.07 0.05 0.07 +0.01 +16.67 0.06 0.07 4,007,291,000 240,467
NUSA 1.48 1.48 1.45 1.46 +0.03 +2.10 1.46 1.47 49,276,000 72,168
PACE 3.36 3.44 3.36 3.40 +0.06 +1.80 3.40 3.42 2,679,300 9,115
PF 1.35 1.37 1.35 1.35 - - 1.35 1.36 3,889,700 5,273
PRECHA 2.72 2.76 2.66 2.68 -0.14 -4.96 2.68 2.70 2,295,200 6,187
PRIN 1.72 1.72 1.69 1.70 -0.02 -1.16 1.70 1.71 1,768,200 3,009
PRINC 4.76 4.92 4.72 4.82 - - 4.80 4.82 3,131,700 15,230
PS 31.50 32.00 31.50 31.75 +0.25 +0.79 31.75 32.00 495,700 15,732
QH 4.06 4.10 4.04 4.10 +0.08 +1.99 4.08 4.10 8,193,300 33,385
RICHY 3.40 3.44 3.40 3.44 +0.02 +0.58 3.42 3.44 885,800 3,021
RML 2.08 2.12 2.06 2.10 +0.04 +1.94 2.08 2.10 14,558,400 30,374
ROJNA 7.40 7.50 7.40 7.50 - - 7.45 7.50 123,600 921
S 10.30 10.40 10.10 10.20 - - 10.10 10.20 15,842,800 162,354
SAMCO 2.98 2.98 2.92 2.94 -0.04 -1.34 2.94 2.96 24,800 73
SC 3.66 3.70 3.64 3.68 +0.02 +0.55 3.66 3.68 1,291,400 4,741
SCAN SP, NP, NC - - - - - - - - - -
SENA 3.08 3.10 3.06 3.10 +0.04 +1.31 3.08 3.10 669,600 2,066
SF 6.70 6.75 6.65 6.75 +0.05 +0.75 6.70 6.75 513,800 3,443
SIRI 2.00 2.00 1.97 1.99 +0.01 +0.51 1.98 1.99 11,863,900 23,526
SPALI 25.50 26.00 25.25 26.00 +0.75 +2.97 25.75 26.00 4,034,400 102,987
TFD 6.40 6.50 6.20 6.50 - - 6.45 6.50 43,321,800 275,592
TICON 19.60 19.60 19.10 19.50 - - 19.50 19.60 1,135,600 22,022
UV 9.85 9.95 9.80 9.80 - - 9.80 9.85 1,393,600 13,745
WAT 0.05 0.06 0.05 0.05 - - 0.05 0.06 18,269,400 958
WHA 37.25 37.25 36.75 37.00 - - 37.00 37.25 751,400 27,955
WIN 1.14 1.16 1.11 1.11 -0.03 -2.63 1.10 1.11 5,283,000 5,937

Property & Construction >> Property Fund & REITs
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BKKCP - - - - - - 9.85 9.95 - -
CPNCG 10.30 10.30 10.30 10.30 - - 10.30 10.40 93,100 959
CPNRF 16.40 16.40 16.30 16.40 - - 16.30 16.40 67,500 1,105
CPTGF 9.55 9.60 9.55 9.60 +0.10 +1.05 9.55 9.60 18,200 175
CRYSTAL 9.65 9.65 9.65 9.65 +0.05 +0.52 9.60 9.65 5,500 53
CTARAF 4.26 4.26 4.20 4.26 - - 4.22 4.26 215,700 909
DTCPF 8.75 8.75 8.70 8.75 +0.10 +1.16 8.70 8.75 2,600 23
ERWPF 9.60 9.65 9.60 9.65 +0.05 +0.52 9.65 9.70 21,000 202
FUTUREPF 17.20 17.20 17.10 17.20 -0.10 -0.58 17.20 17.30 13,700 236
GOLDPF 5.30 5.30 5.30 5.30 -0.05 -0.93 5.25 5.30 4,100 22
HPF - - - - - - 9.45 9.65 - -
IMPACT 10.30 10.30 10.20 10.30 +0.10 +0.98 10.20 10.30 128,600 1,319
JCP - - - - - - - - - -
KPNPF 9.80 9.80 9.80 9.80 - - 9.80 9.90 100,000 980
LHPF 8.70 8.75 8.70 8.70 +0.05 +0.58 8.70 8.75 8,100 71
LUXF 5.10 5.10 5.10 5.10 - - 5.05 5.10 11,000 56
M-AAA 11.80 11.80 11.80 11.80 - - 11.70 11.80 30,100 355
M-II - - - - - - 9.70 10.10 - -
M-PAT - - - - - - 9.65 9.95 - -
M-STOR 11.00 11.00 11.00 11.00 +0.10 +0.92 10.80 10.90 100 1
MIPF - - - - - - 17.00 23.40 - -
MJLF 12.50 12.50 12.50 12.50 - - 12.40 12.50 100 1
MNIT 3.20 3.20 3.20 3.20 +0.06 +1.91 3.14 3.28 200 1
MNIT2 8.40 8.45 8.35 8.40 - - 8.35 8.50 20,500 172
MNRF 8.70 8.70 8.70 8.70 +0.05 +0.58 8.65 8.70 5,500 48
MONTRI - - - - - - 9.90 10.00 - -
POPF 11.80 11.80 11.80 11.80 +0.10 +0.85 11.70 11.80 100 1
PPF 10.40 10.40 10.40 10.40 +0.10 +0.97 10.30 10.40 7,000 73
QHHR 8.40 8.40 8.35 8.40 -0.05 -0.59 8.35 8.40 91,800 770
QHOP 4.34 4.40 4.34 4.40 +0.02 +0.46 4.34 4.40 14,700 64
QHPF 9.20 9.20 9.15 9.20 - - 9.15 9.20 21,000 192
SBPF 9.10 9.10 9.10 9.10 - - 9.05 9.10 20,000 182
SIRIP - - - - - - 10.00 10.10 - -
SPF XD 17.10 17.20 17.00 17.10 - - 17.10 17.20 133,400 2,281
SPWPF 9.30 9.30 9.30 9.30 +0.05 +0.54 9.25 9.30 6,000 56
SSPF - - - - - - 5.10 5.25 - -
SSTPF 9.55 9.55 9.50 9.50 -0.05 -0.52 9.45 9.50 22,100 210
SSTSS 9.85 9.85 9.85 9.85 - - 9.70 9.85 500 5
TCIF - - - - - - 13.40 - - -
TFUND XD 10.80 10.80 10.60 10.70 -0.10 -0.93 10.60 10.70 873,000 9,291
TGROWTH 11.00 11.00 10.90 11.00 - - 10.90 11.00 99,700 1,094
THIF 12.00 12.00 12.00 12.00 - - 12.00 12.40 11,000 132
TIF1 7.05 7.05 7.05 7.05 - - 7.05 7.10 11,600 82
TLGF 12.90 12.90 12.80 12.80 - - 12.80 12.90 43,900 565
TLOGIS XD 12.00 12.00 12.00 12.00 - - 11.90 12.00 500 6
TNPF 9.10 9.10 9.10 9.10 - - 9.10 9.15 10,000 91
TRIF 14.40 14.40 14.40 14.40 - - 14.30 15.40 20,000 288
TTLPF - - - - - - 19.40 19.70 - -
TU-PF - - - - - - 2.30 2.40 - -
UNIPF 9.65 9.65 9.65 9.65 -0.05 -0.52 9.60 9.65 2,400 23
UOB8TF 8.50 8.50 8.50 8.50 -0.05 -0.58 8.45 8.50 4,500 38
URBNPF XN - - - - - - 3.56 3.80 - -
WHAPF 10.10 10.10 10.10 10.10 - - 10.00 10.10 500 5

Property & Construction >> Construction Services
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ASCON SP, NC - - - - - - - - - -
BJCHI 35.25 35.50 35.00 35.00 +0.25 +0.72 35.00 35.25 150,000 5,278
CK 27.75 28.25 27.50 27.75 +0.50 +1.83 27.75 28.00 34,276,600 957,496
CNT 4.54 4.58 4.54 4.58 +0.06 +1.33 4.58 4.60 298,600 1,363
EMC 1.09 1.13 1.07 1.13 +0.04 +3.67 1.12 1.13 36,065,100 39,676
ITD 7.60 7.90 7.60 7.75 +0.30 +4.03 7.75 7.80 185,309,900 1,436,037
NWR 2.10 2.16 2.08 2.12 +0.02 +0.95 2.12 2.14 56,096,400 119,347
PAE 0.88 0.88 0.86 0.87 -0.01 -1.14 0.86 0.87 23,475,900 20,322
PLE 1.80 1.81 1.76 1.79 +0.01 +0.56 1.79 1.80 6,007,300 10,776
PREB 11.40 12.30 11.40 12.00 +1.00 +9.09 11.80 12.00 2,878,000 34,015
SEAFCO 7.65 7.85 7.60 7.80 +0.30 +4.00 7.75 7.80 9,071,300 70,236
SRICHA 33.75 34.00 33.50 34.00 +0.75 +2.26 33.75 34.00 145,200 4,906
STEC 25.75 26.50 25.75 26.25 +0.75 +2.94 26.00 26.25 5,391,000 141,040
STPI 22.00 22.40 22.00 22.30 +0.40 +1.83 22.20 22.30 5,120,500 113,673
SYNTEC 3.22 3.26 3.20 3.22 +0.02 +0.62 3.20 3.22 17,635,700 57,069
TPOLY 4.04 4.08 3.96 4.00 -0.06 -1.48 4.00 4.02 4,727,700 19,000
TRC 4.34 4.46 4.34 4.44 +0.16 +3.74 4.44 4.46 6,234,500 27,476
TTCL 26.00 26.25 25.00 25.25 -0.75 -2.88 25.25 25.50 2,190,800 55,636
UNIQ 11.30 11.50 11.20 11.30 +0.20 +1.80 11.30 11.40 9,783,600 110,834

Resources >> Energy & Utilities
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ABPIF 9.10 9.10 9.10 9.10 - - 9.05 9.15 12,000 109
AI 10.30 10.80 10.30 10.60 +0.60 +6.00 10.60 10.70 2,787,500 29,460
AKR 2.74 2.74 2.70 2.72 - - 2.72 2.74 15,479,200 42,188
BAFS 35.75 35.75 35.25 35.75 +0.25 +0.70 35.50 35.75 18,400 653
BANPU 27.25 27.75 27.25 27.50 +0.50 +1.85 27.50 27.75 4,212,300 115,574
BCP 37.00 37.00 36.50 37.00 +0.75 +2.07 36.75 37.00 2,061,000 75,723
CKP 19.30 19.30 19.00 19.10 -0.20 -1.04 19.00 19.10 1,868,000 35,642
DEMCO 17.70 18.10 17.40 18.00 +0.40 +2.27 17.90 18.00 39,847,600 708,111
EARTH 5.65 5.65 5.55 5.60 - - 5.55 5.60 980,400 5,478
EASTW 10.70 10.80 10.70 10.80 - - 10.70 10.80 190,400 2,038
EGCO 170.50 172.50 170.50 172.00 +1.00 +0.58 171.50 172.00 39,200 6,733
ESSO 5.35 5.40 5.35 5.40 +0.05 +0.93 5.35 5.40 782,100 4,190
GLOW 96.00 97.00 96.00 97.00 +1.50 +1.57 96.75 97.00 65,200 6,301
GUNKUL 28.00 28.50 27.75 28.00 +0.50 +1.82 28.00 28.25 2,405,800 67,877
IRPC 3.34 3.36 3.34 3.36 +0.04 +1.20 3.34 3.36 4,795,000 16,049
LANNA 12.50 12.50 12.40 12.50 - - 12.40 12.50 11,200 140
MDX 11.60 11.70 11.40 11.40 - - 11.40 11.50 537,300 6,212
PTG 6.35 6.45 6.25 6.40 +0.10 +1.59 6.35 6.40 6,636,700 42,413
PTT 388.00 390.00 387.00 388.00 +1.00 +0.26 387.00 388.00 1,583,700 614,364
PTTEP 146.00 146.00 144.00 144.50 - - 144.50 145.00 2,297,300 333,357
RATCH 61.25 62.00 61.25 61.75 +0.50 +0.82 61.50 61.75 91,600 5,646
RPC 1.20 1.21 1.19 1.20 - - 1.19 1.20 3,694,400 4,417
SCG 6.50 6.50 6.50 6.50 -0.05 -0.76 6.55 6.60 10,000 65
SGP 9.65 10.20 9.60 10.00 +0.50 +5.26 9.95 10.00 11,298,100 111,988
SOLAR 15.50 15.70 15.10 15.30 +0.20 +1.32 15.30 15.40 20,865,700 320,854
SPCG 30.75 31.25 30.00 30.50 - - 30.25 30.50 6,965,300 213,248
SUSCO 4.32 4.56 4.28 4.52 +0.24 +5.61 4.50 4.52 54,504,600 242,136
TAE 4.40 4.44 4.38 4.40 - - 4.38 4.40 630,200 2,777
TCC 2.20 2.20 2.14 2.14 -0.04 -1.83 2.14 2.16 4,158,600 8,979
TOP 42.50 43.25 42.50 42.75 +0.50 +1.18 42.75 43.00 2,423,900 104,228
TTW 11.80 11.90 11.70 11.80 - - 11.80 11.90 2,990,100 35,391

Resources >> Mining
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
PDI 18.50 19.30 18.50 18.90 +0.60 +3.28 18.90 19.00 2,705,000 51,360
THL SP, NC - - - - - - - - - -

Services >> Commerce
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BEAUTY 31.75 31.75 31.00 31.00 -0.75 -2.36 30.75 31.00 286,800 8,926
BIGC 230.00 230.00 229.00 230.00 +2.00 +0.88 229.00 230.00 13,300 3,057
BJC 42.00 42.25 41.50 41.50 - - 41.50 41.75 193,600 8,089
CPALL 43.00 43.00 42.50 43.00 +0.25 +0.58 42.75 43.00 2,955,800 126,815
CSS 6.25 6.35 6.10 6.25 - - 6.20 6.30 2,431,700 14,991
GLOBAL 12.30 12.40 12.20 12.30 +0.10 +0.82 12.20 12.30 750,800 9,199
HMPRO 8.80 8.85 8.75 8.80 +0.05 +0.57 8.75 8.80 1,913,200 16,820
IT 3.04 3.06 3.04 3.06 - - 3.06 3.08 165,200 504
KAMART 6.00 6.15 6.00 6.00 +0.05 +0.84 6.00 6.05 517,000 3,115
LOXLEY 4.46 4.58 4.44 4.52 +0.10 +2.26 4.50 4.52 15,033,900 67,962
MAKRO 37.75 38.00 37.50 38.00 +0.25 +0.66 37.75 38.00 15,200 574
MC 15.60 16.00 15.60 15.70 +0.10 +0.64 15.70 15.80 545,200 8,571
MEGA 16.60 16.60 16.40 16.50 +0.10 +0.61 16.40 16.50 131,100 2,157
MIDA 1.49 1.58 1.49 1.54 +0.04 +2.67 1.54 1.55 12,585,200 19,347
OFM 51.00 51.00 50.50 51.00 +1.00 +2.00 50.75 51.00 10,800 549
ROBINS 49.25 49.50 49.25 49.25 +0.25 +0.51 49.25 49.50 701,000 34,575
SINGER 14.00 14.00 13.70 13.80 -0.30 -2.13 13.70 13.80 826,800 11,423
SPC 41.00 41.00 35.00 38.50 -4.50 -10.47 38.75 39.75 22,900 865
SPI - - - - - - 25.25 25.75 - -

Services >> Health Care Services
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AHC 31.00 31.00 30.75 30.75 - - 30.75 31.00 3,200 99
BCH 9.05 9.05 9.00 9.00 +0.05 +0.56 9.00 9.05 547,100 4,950
BGH 18.10 18.20 18.00 18.20 +0.20 +1.11 18.10 18.20 3,040,400 55,139
BH 136.50 139.00 136.50 138.00 +4.00 +2.99 137.50 138.00 356,300 49,102
CHG XD 19.00 19.30 19.00 19.30 +0.30 +1.58 19.20 19.30 93,300 1,788
CMR 175.00 178.00 175.00 176.00 +1.00 +0.57 176.00 178.00 1,400 247
KDH 85.00 85.25 84.50 84.50 +0.25 +0.30 84.25 85.25 2,600 221
M-CHAI - - - - - - 190.50 199.00 - -
NEW - - - - - - 48.00 53.00 - -
NTV 32.25 32.75 32.25 32.75 - - 32.25 32.75 2,800 90
RAM 2,018.00 2,018.00 2,018.00 2,018.00 +28.00 +1.41 1,950.00 2,028.00 200 404
SKR 71.50 71.75 71.00 71.75 - - 71.25 71.75 7,600 542
SVH - - - - - - 322.00 327.00 - -
VIBHA 15.20 15.40 15.20 15.40 +0.30 +1.99 15.30 15.40 216,700 3,314
VIH 7.50 7.70 7.50 7.55 -0.05 -0.66 7.50 7.55 333,100 2,507

Services >> Media & Publishing
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AMARIN 10.10 10.10 9.90 10.00 -0.10 -0.99 10.00 10.10 59,300 592
AQUA 1.32 1.32 1.30 1.31 - - 1.31 1.32 4,957,200 6,525
AS 4.04 4.06 4.00 4.06 +0.04 +1.00 4.02 4.06 50,700 205
BEC 51.00 51.25 50.75 51.25 +1.00 +1.99 51.00 51.25 431,600 22,034
EPCO 8.15 8.20 7.90 8.05 -0.05 -0.62 8.00 8.05 5,113,300 40,865
FE - - - - - - 230.00 250.00 - -
GRAMMY 13.70 13.70 13.60 13.70 +0.10 +0.74 13.70 13.80 126,000 1,719
LIVE 0.39 0.39 0.36 0.37 -0.01 -2.63 0.36 0.37 90,590,200 33,799
MACO 1.63 1.65 1.62 1.62 - - 1.61 1.62 28,394,800 46,264
MAJOR 25.75 26.25 25.50 26.00 +0.50 +1.96 25.75 26.00 1,614,300 41,948
MATCH 2.68 2.72 2.68 2.70 +0.02 +0.75 2.70 2.72 73,200 198
MATI 6.70 6.70 6.70 6.70 -0.10 -1.47 6.75 6.80 200 1
MCOT 18.70 19.20 18.70 19.20 +0.50 +2.67 19.10 19.20 461,800 8,818
MPIC 1.83 1.93 1.83 1.87 -0.02 -1.06 1.86 1.87 42,600 78
NMG 1.40 1.42 1.34 1.34 -0.06 -4.29 1.34 1.35 11,020,000 15,046
POST 7.50 7.50 7.50 7.50 - - 6.40 7.45 200 2
PRAKIT 13.50 13.50 13.50 13.50 +0.30 +2.27 13.20 13.40 100 1
RS 10.40 11.10 10.30 10.80 +0.40 +3.85 10.80 10.90 16,372,400 175,118
SE-ED 5.20 5.30 5.20 5.30 +0.05 +0.95 5.20 5.30 55,300 290
SMM 2.22 2.22 2.04 2.06 -0.24 -10.43 2.04 2.06 4,120,300 8,719
SPORT 2.24 2.24 2.18 2.18 -0.02 -0.91 2.18 2.20 134,900 296
TBSP 195.00 195.00 195.00 195.00 - - 186.00 199.00 400 78
TH 2.14 2.16 2.10 2.12 +0.02 +0.95 2.10 2.12 4,410,000 9,398
TKS 9.25 9.30 9.25 9.25 - - 9.20 9.25 317,600 2,942
VGI 12.00 12.50 11.90 12.40 +0.60 +5.08 12.30 12.40 26,093,400 319,499
WAVE 74.50 79.00 74.50 77.00 +3.50 +4.76 76.00 77.00 8,500 654
WORK 40.00 40.00 39.00 39.75 +0.50 +1.27 39.50 39.75 86,800 3,430

Services >> Professional Services
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BWG 4.90 4.92 4.86 4.90 +0.06 +1.24 4.90 4.92 10,639,400 52,024
GENCO 2.04 2.16 2.02 2.12 +0.08 +3.92 2.10 2.12 25,186,900 52,897
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 8.10 8.10 7.40 7.55 -0.50 -6.21 7.55 7.60 4,383,200 33,896
ASIA 93.50 95.00 93.50 94.75 +1.25 +1.34 93.75 95.00 3,500 331
CENTEL 35.75 36.00 35.25 35.50 -0.25 -0.70 35.50 35.75 328,300 11,711
CSR - - - - - - 54.25 56.50 - -
DTC 60.00 60.00 60.00 60.00 - - 59.25 61.50 200 12
ERW 4.84 4.84 4.78 4.80 +0.02 +0.42 4.78 4.80 3,420,200 16,463
GRAND 2.28 2.32 2.24 2.26 - - 2.26 2.28 22,357,800 51,139
LRH 30.00 30.75 30.00 30.75 - - 30.25 30.75 1,400 43
MANRIN 25.00 25.50 25.00 25.50 - - 25.50 26.25 2,000 50
OHTL - - - - - - 800.00 820.00 - -
ROH - - - - - - 25.00 25.75 - -
SHANG 45.00 45.00 45.00 45.00 -2.25 -4.76 45.75 47.25 600 27

Services >> Transportation & Logistics
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AAV 4.22 4.22 4.18 4.20 -0.02 -0.47 4.20 4.22 2,318,000 9,741
AOT 267.00 267.00 261.00 262.00 -2.00 -0.76 261.00 262.00 678,900 179,132
ASIMAR 1.97 1.97 1.95 1.96 -0.01 -0.51 1.96 1.97 189,600 372
BA 20.30 20.60 20.20 20.50 +0.20 +0.99 20.40 20.50 1,798,100 36,730
BECL 39.25 39.50 38.75 38.75 -0.50 -1.27 38.75 39.00 181,300 7,089
BMCL 1.82 1.83 1.77 1.79 -0.02 -1.10 1.78 1.79 71,120,700 127,628
BTC 1.63 1.66 1.61 1.64 +0.02 +1.23 1.64 1.65 21,552,700 35,432
BTS 10.20 10.30 10.20 10.20 - - 10.20 10.30 15,278,000 156,639
BTSGIF 10.10 10.30 10.10 10.20 +0.10 +0.99 10.20 10.30 3,820,600 38,988
JUTHA 4.00 4.04 3.98 4.04 +0.06 +1.51 4.02 4.04 142,000 570
KWC - - - - - - 161.50 170.00 - -
NOK 11.90 12.10 11.80 12.00 +0.20 +1.69 12.00 12.10 948,700 11,338
NYT 14.80 14.80 14.50 14.50 -0.10 -0.68 14.40 14.50 88,100 1,281
PSL 19.50 19.80 19.50 19.70 +0.40 +2.07 19.60 19.70 323,100 6,364
RCL 8.90 8.90 8.75 8.80 - - 8.80 8.85 278,700 2,456
THAI 15.00 15.20 14.90 15.10 +0.20 +1.34 15.00 15.10 1,835,000 27,622
TSTE - - - - - - 12.90 14.30 - -
TTA 20.60 20.80 20.40 20.50 - - 20.50 20.60 5,568,700 114,631

Technology >> Electronic Components
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
CCET 2.84 2.86 2.82 2.82 +0.02 +0.71 2.80 2.82 708,400 2,004
DELTA 75.00 75.25 74.50 75.00 +0.50 +0.67 74.50 75.00 689,900 51,765
DRACO 4.50 4.50 4.12 4.14 -0.26 -5.91 4.14 4.24 6,000 25
EIC 2.82 2.84 2.80 2.80 - - 2.80 2.82 1,198,800 3,368
HANA 41.50 42.50 41.50 41.75 +0.25 +0.60 41.75 42.00 318,600 13,376
KCE 38.25 38.75 38.25 38.75 +0.75 +1.97 38.50 38.75 263,300 10,117
METCO 227.00 229.00 226.00 229.00 - - 226.00 230.00 500 114
SMT 6.05 6.25 6.00 6.15 +0.20 +3.36 6.15 6.20 699,900 4,313
SPPT 2.46 2.46 2.40 2.42 -0.04 -1.63 2.42 2.46 12,200 29
SVI 4.02 4.02 3.96 4.00 +0.02 +0.50 3.98 4.00 9,260,100 36,931
TEAM 2.52 2.52 2.42 2.44 -0.06 -2.40 2.44 2.48 546,700 1,349

Technology >> Information & Communication Technology
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ADVANC 238.00 239.00 237.00 239.00 +2.00 +0.84 238.00 239.00 798,900 190,558
AIT 37.00 37.00 36.75 37.00 +0.25 +0.68 36.75 37.00 195,400 7,227
BLISS SP, NP, NC - - - - - - - - - -
CSL 8.05 8.10 8.05 8.05 - - 8.05 8.10 361,100 2,911
DTAC 96.00 97.50 96.00 97.50 +2.00 +2.09 97.25 97.50 2,956,400 285,848
FORTH 6.40 6.40 6.35 6.35 -0.05 -0.78 6.35 6.40 184,900 1,175
IEC 0.06 0.07 0.06 0.06 - - 0.06 0.07 295,040,100 17,825
INET 3.68 3.72 3.68 3.72 +0.04 +1.09 3.70 3.72 129,300 479
INTUCH 74.50 74.75 74.25 74.50 - - 74.25 74.50 3,218,900 239,851
JAS NP 7.65 7.95 7.60 7.85 +0.20 +2.61 7.85 7.90 125,466,400 983,851
JMART 10.60 11.20 10.60 11.10 +0.50 +4.72 11.00 11.10 1,382,800 15,135
JTS 1.68 1.70 1.64 1.68 +0.02 +1.20 1.67 1.68 1,125,600 1,885
MFEC 8.00 8.00 7.95 7.95 - - 7.95 8.00 155,700 1,243
MLINK 4.70 4.72 4.26 4.32 -0.32 -6.90 4.30 4.32 27,447,500 121,509
MSC 4.62 4.68 4.62 4.68 - - 4.62 4.68 2,800 13
PT 8.55 8.70 8.55 8.55 -0.05 -0.58 8.50 8.55 185,200 1,591
SAMART 34.00 34.25 33.50 34.00 +0.75 +2.26 33.75 34.00 5,668,200 192,427
SAMTEL 20.10 20.20 20.00 20.20 +0.30 +1.51 20.10 20.20 206,200 4,137
SIM 3.50 3.50 3.46 3.46 - - 3.46 3.48 2,395,200 8,349
SIS 5.40 5.45 5.40 5.45 +0.05 +0.93 5.45 5.50 232,900 1,267
SVOA 1.62 1.63 1.62 1.62 +0.01 +0.62 1.62 1.63 301,500 491
SYMC 14.90 14.90 14.80 14.90 +0.10 +0.68 14.90 15.00 3,600 54
SYNEX 3.02 3.14 3.02 3.02 - - 3.04 3.10 155,400 477
THCOM 37.00 37.25 36.50 36.50 -0.25 -0.68 36.50 36.75 1,337,300 49,105
TRUE 11.40 11.50 11.30 11.40 - - 11.40 11.50 33,347,000 380,074
TRUEIF 10.70 10.80 10.70 10.80 - - 10.70 10.80 9,732,000 104,545
TT&T SP, NP, NC - - - - - - - - - -
TWZ 0.53 0.53 0.52 0.52 - - 0.52 0.53 36,729,500 19,242

Common Foreign Stocks
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BBL-F 204.00 206.00 204.00 205.00 +1.00 +0.49 205.00 206.00 1,205,000 246,840
CBG-F 36.00 36.00 32.25 32.50 +31.50 +3,150.00 32.25 32.50 286,500 9,926
INTUCH-F 76.75 76.75 76.00 76.50 +0.50 +0.66 75.25 76.75 2,800 214
KBANK-F 252.00 252.00 250.00 251.00 +1.00 +0.40 250.00 251.00 1,327,700 333,096
KTB-F 24.10 24.10 24.10 24.10 +1.40 +6.17 23.70 28.00 2,200 53
SCC-F 452.00 456.00 452.00 456.00 +8.00 +1.79 454.00 456.00 139,700 63,342

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 - - - - - - - - - -
JUTHA-P - - - - - - - - - -
KTB-P - - - - - - - - - -
SCB-P - - - - - - 189.00 193.00 - -
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 6.60 6.65 6.10 6.20 -0.30 -4.62 6.15 6.20 2,765,100 17,642
AEC-W2 0.94 0.94 0.90 0.90 -0.02 -2.17 0.89 0.90 496,600 450
AQ-W2 0.17 0.18 0.16 0.16 -0.01 -5.88 0.16 0.17 4,142,500 704
AQ-W3 0.27 0.27 0.26 0.27 +0.01 +3.85 0.26 0.27 1,183,900 316
BLAND-W3 0.51 0.52 0.50 0.51 +0.01 +2.00 0.51 0.52 8,050,600 4,103
BLAND-W4 0.62 0.63 0.62 0.62 +0.01 +1.64 0.62 0.63 8,759,400 5,441
BTS-W3 1.65 1.66 1.58 1.59 -0.04 -2.45 1.58 1.59 29,454,900 47,779
CCP-W2 - - - - - - 4.94 5.15 - -
CEN-W3 2.08 2.08 1.95 2.00 -0.06 -2.91 2.00 2.02 746,400 1,508
CGD-W3 1.41 1.44 1.33 1.39 -0.03 -2.11 1.39 1.40 49,943,600 68,560
CPI-W1 0.88 0.88 0.85 0.85 - - 0.85 0.86 8,185,500 7,110
CSS-W1 4.92 4.92 4.82 4.90 -0.02 -0.41 4.88 4.92 912,300 4,447
CWT-W2 1.46 1.56 1.44 1.48 +0.10 +7.25 1.47 1.48 6,576,700 9,864
DCON-W1 9.10 9.10 9.10 9.10 -0.10 -1.09 9.05 9.10 5,000 46
DEMCO-W5 4.98 5.40 4.82 5.40 +0.54 +11.11 5.35 5.40 6,173,300 31,482
DEMCO-W6 3.74 4.36 3.64 4.36 +0.76 +21.11 4.36 4.38 3,306,300 13,176
EARTH-W3 3.86 3.86 3.84 3.84 -0.02 -0.52 3.84 3.88 12,000 46
EARTH-W4 0.85 0.86 0.84 0.84 -0.01 -1.18 0.84 0.85 7,520,100 6,390
EIC-W1 2.02 2.02 1.95 1.95 -0.01 -0.51 1.95 1.96 28,100 55
EMC-W4 0.92 0.95 0.91 0.94 +0.03 +3.30 0.93 0.94 37,243,600 34,713
EVER-W1 SP - - - - - - - - - -
GEL-W4 0.56 0.57 0.54 0.55 - - 0.55 0.56 62,181,900 34,744
GENCO-W1 1.31 1.44 1.28 1.38 +0.07 +5.34 1.38 1.40 7,300,800 10,099
GJS-W2 NP 0.11 0.11 0.11 0.11 - - 0.10 0.11 1,033,200 114
GJS-W3 NP 0.16 0.16 0.15 0.15 -0.01 -6.25 0.15 0.16 27,800,400 4,180
GL-W3 0.99 1.00 0.95 0.96 -0.01 -1.03 0.95 0.97 2,671,200 2,624
GLAND-W2 2.30 2.30 2.30 2.30 +0.02 +0.88 2.30 2.50 100 0
GLAND-W3 2.28 2.28 2.28 2.28 - - 2.26 2.30 9,000 21
GSTEL-W1 NP 0.08 0.09 0.08 0.09 - - 0.08 0.09 1,599,700 131
GSTEL-W2 NP 0.09 0.09 0.09 0.09 - - 0.09 0.10 13,300 1
IFEC-W1 11.50 11.50 11.20 11.30 - - 11.30 11.40 1,915,700 21,736
IVL-W1 3.20 3.26 3.16 3.22 +0.10 +3.21 3.22 3.24 81,100 261
IVL-W2 2.60 2.64 2.58 2.60 +0.02 +0.78 2.58 2.60 578,100 1,504
KCE-W2 32.50 33.00 32.50 33.00 - - 32.50 33.75 6,700 220
L&E-W3 4.74 4.96 4.74 4.96 +0.22 +4.64 4.70 4.88 7,100 34
LH-W3 6.45 6.45 6.35 6.35 - - 6.35 6.40 97,400 621
LIVE-W2 0.34 0.34 0.33 0.34 - - 0.33 0.34 7,277,000 2,466
LOXLEY-W 2.00 2.20 1.95 2.08 +0.04 +1.96 2.08 2.10 1,401,800 2,974
MACO-W1 0.57 0.59 0.54 0.55 -0.04 -6.78 0.54 0.55 19,762,100 10,997
MILL-W2 NP 1.03 1.06 0.97 0.98 -0.05 -4.85 0.97 0.99 8,019,900 8,006
MINT-W5 5.60 5.80 5.15 5.40 -0.35 -6.09 5.40 5.45 814,200 4,479
NEP-W2 0.64 0.64 0.64 0.64 +0.01 +1.59 0.63 0.64 87,400 56
NMG-W3 0.63 0.63 0.61 0.63 - - 0.62 0.63 10,560,300 6,601
NNCL-W2 1.01 1.01 0.99 0.99 - - 0.99 1.00 441,500 439
NPP-W1 4.94 4.94 4.80 4.82 +0.08 +1.69 4.82 4.84 1,322,600 6,448
NUSA-W1 0.85 0.86 0.84 0.84 +0.03 +3.70 0.84 0.85 16,717,700 14,226
NWR-W2 SP - - - - - - - - - -
PAE-W1 0.60 0.61 0.57 0.60 -0.01 -1.64 0.59 0.60 29,019,400 17,070
PF-W3 0.70 0.71 0.69 0.69 +0.01 +1.47 0.69 0.70 238,100 167
PLE-W2 0.47 0.49 0.43 0.44 -0.05 -10.20 0.44 0.45 9,819,300 4,483
PRINC-W1 3.44 3.68 3.42 3.58 +0.06 +1.70 3.56 3.58 1,226,900 4,395
RCI-W1 1.99 1.99 1.90 1.96 +0.03 +1.55 1.95 1.97 27,000 52
RML-W3 0.38 0.40 0.37 0.37 +0.01 +2.78 0.37 0.38 25,626,400 9,828
ROJNA-W3 3.44 3.44 3.44 3.44 -0.04 -1.15 3.44 3.58 3,000 10
SINGHA-W SP, NP, NC - - - - - - - - - -
SIRI-W1 1.13 1.14 1.13 1.14 +0.01 +0.88 1.14 1.15 955,400 1,089
SPORT-W3 0.92 0.92 0.92 0.92 +0.11 +13.58 0.74 0.89 100 0
SUPER-W1 13.30 14.00 12.60 13.60 +0.80 +6.25 13.60 14.00 594,200 7,752
SUPER-W2 14.20 14.20 13.20 14.00 +0.30 +2.19 14.00 14.10 1,859,700 25,431
TCC-W2 1.76 1.76 1.74 1.74 -0.01 -0.57 1.74 1.77 9,000 16
TCC-W3 1.62 1.64 1.55 1.56 -0.05 -3.11 1.55 1.56 824,000 1,306
TCC-W4 1.62 1.62 1.53 1.56 -0.05 -3.11 1.56 1.57 1,463,300 2,332
TCJ-W1 - - - - - - 4.96 5.10 - -
TCMC-W1 1.35 1.43 1.35 1.36 +0.03 +2.26 1.36 1.39 3,131,100 4,341
TFD-W2 3.60 3.70 3.32 3.62 -0.12 -3.21 3.60 3.62 27,378,300 96,806
TH-W1 - - - - - - 1.83 1.97 - -
TLUXE-W2 0.51 0.53 0.51 0.53 +0.01 +1.92 0.52 0.53 449,700 235
TTA-W3 6.65 6.70 6.55 6.60 -0.05 -0.75 6.55 6.60 89,900 595
TTA-W4 6.30 6.30 6.20 6.25 +0.05 +0.81 6.20 6.25 19,700 124
TWZ-W3 0.48 0.48 0.47 0.47 - - 0.47 0.48 1,287,800 613
VGI-W1 2.12 2.18 2.10 2.16 +0.06 +2.86 2.14 2.16 43,551,600 93,397
WAT-W1 0.04 0.04 0.03 0.04 - - 0.03 0.04 2,464,800 98
WAT-W2 0.02 0.03 0.02 0.03 - - 0.02 0.03 11,892,100 340

Derivative Warrants
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AAV01C1501A - - - - - - 0.31 0.32 - -
AAV01P1501A - - - - - - 1.03 1.04 - -
AAV06C1506A - - - - - - 0.82 0.83 - -
AAV11C1503A - - - - - - 0.19 0.20 - -
AAV11C1504A - - - - - - 0.54 0.55 - -
AAV18C1501A - - - - - - 0.45 0.46 - -
AAV28C1503A 0.39 0.39 0.39 0.39 -0.02 -4.88 0.38 0.39 40,000 16
AAV42C1501A - - - - - - 0.18 0.19 - -
ADVA01C1503A 0.72 0.74 0.72 0.73 +0.01 +1.39 0.73 0.74 1,483,300 1,085
ADVA01P1503A 0.79 0.79 0.79 0.79 -0.01 -1.25 0.78 0.79 20,600 16
ADVA06C1601A 1.12 1.13 1.12 1.12 +0.01 +0.90 1.12 1.13 21,100 24
ADVA08C1502A 0.83 0.83 0.83 0.83 +0.01 +1.22 0.82 0.83 5,000 4
ADVA11C1502A - - - - - - 0.89 0.90 - -
ADVA11P1502A - - - - - - 0.44 0.45 - -
ADVA13C1412A - - - - - - 0.49 0.50 - -
ADVA13C1504A 0.63 0.63 0.63 0.63 - - 0.62 0.63 10,000 6
ADVA13P1504A - - - - - - 0.55 0.56 - -
ADVA16C1412A - - - - - - 0.76 0.78 - -
ADVA18C1502A - - - - - - 0.84 0.85 - -
ADVA23C1505A 0.75 0.75 0.75 0.75 -0.01 -1.32 0.74 0.75 106,000 80
ADVA27C1503A - - - - - - 0.79 0.80 - -
ADVA28C1501A 0.50 0.50 0.50 0.50 +0.02 +4.17 0.50 0.51 1,000,000 500
ADVA28C1501B - - - - - - 1.76 1.79 - -
ADVA28CG - - - - - - 0.56 0.57 - -
ADVA28P1501A 0.07 0.07 0.07 0.07 - - 0.06 0.07 50,000 4
ADVA28P1505A - - - - - - 0.83 0.84 - -
ADVA42C1411A - - - - - - 0.23 0.25 - -
ADVA42P1502A 0.43 0.43 0.43 0.43 -0.02 -4.44 0.42 0.43 215,400 93
AMAT01C1412A 0.27 0.27 0.27 0.27 - - 0.26 0.27 100 0
AMAT01P1412A - - - - - - 0.67 0.68 - -
AOT01C1503A 0.94 0.94 0.88 0.88 - - 0.87 0.88 5,459,500 4,918
AOT01P1503A 0.81 0.85 0.81 0.85 - - 0.84 0.85 4,151,400 3,451
AOT06C1411A - - - - - - 1.23 1.24 - -
AOT06C1603A - - - - - - 2.78 2.80 - -
AOT06P1505A - - - - - - 0.62 0.63 - -
AOT07C1506A - - - - - - 1.13 1.15 - -
AOT11C1501A 0.97 0.97 0.97 0.97 -0.03 -3.00 0.96 0.97 400,000 388
AOT11P1501A 0.39 0.41 0.39 0.41 -0.01 -2.38 0.42 0.43 5,200 2
AOT13C1501A 0.98 0.98 0.97 0.97 - - 0.93 0.94 903,000 879
AOT16C1506A - - - - - - 2.86 2.88 - -
AOT18C1502A - - - - - - 1.25 1.26 - -
AOT23P1501A - - - - - - 0.05 0.06 - -
AOT28C1501A 2.30 2.30 2.22 2.22 -0.06 -2.63 2.20 2.22 400 1
AOT28C1503A - - - - - - 0.90 0.91 - -
AOT28P1503A - - - - - - 0.42 0.43 - -
AOT42C1505A - - - - - - 1.08 1.09 - -
AOT42P1502A 0.37 0.40 0.37 0.40 - - 0.40 0.41 23,200 9
AP01C1502A 0.40 0.42 0.40 0.42 +0.03 +7.69 0.42 0.43 2,812,000 1,170
AP11C1501A 0.38 0.41 0.38 0.41 +0.03 +7.89 0.41 0.42 290,000 116
AP18C1502A 0.65 0.65 0.65 0.65 +0.03 +4.84 0.65 0.66 500 0
AP42C1505A - - - - - - 0.40 0.41 - -
BANK08C1504A 1.51 1.52 1.51 1.52 +0.14 +10.14 1.52 1.53 1,900 3
BANP01C1502A 0.17 0.18 0.17 0.18 +0.01 +5.88 0.18 0.19 935,000 168
BANP01P1502A 0.82 0.82 0.82 0.82 -0.02 -2.38 0.81 0.82 35,800 29
BANP06C1601A 0.44 0.44 0.44 0.44 +0.01 +2.33 0.44 0.45 3,299,800 1,452
BANP06P1502A - - - - - - 0.35 0.36 - -
BANP06P1601A - - - - - - 0.61 0.62 - -
BANP08C1501A - - - - - - 0.33 0.34 - -
BANP08P1501A - - - - - - 0.39 0.41 - -
BANP11C1503A - - - - - - 0.18 0.19 - -
BANP11P1503A - - - - - - 0.97 0.98 - -
BANP13C1501A 0.03 0.04 0.03 0.03 -0.01 -25.00 0.03 0.04 821,100 25
BANP13C1502A 0.16 0.16 0.16 0.16 - - 0.16 0.17 100,000 16
BANP16C1506A - - - - - - 0.37 0.38 - -
BANP23C1510A - - - - - - 0.37 0.38 - -
BANP27C1501A 0.14 0.14 0.14 0.14 - - 0.14 0.15 120,000 17
BANP28C1501A - - - - - - 0.13 0.14 - -
BANP28C1505A - - - - - - 0.22 0.23 - -
BANP42C1412A - - - - - - 0.07 0.08 - -
BBL06C1601A 1.82 1.86 1.81 1.86 +0.04 +2.20 1.82 1.84 153,100 279
BBL06P1504A - - - - - - 0.49 0.50 - -
BBL08C1506A 0.59 0.60 0.59 0.60 +0.02 +3.45 0.59 0.60 125,000 74
BBL11C1502A 0.47 0.47 0.46 0.47 +0.02 +4.44 0.46 0.47 5,709,400 2,669
BBL11P1502A - - - - - - 0.86 0.87 - -
BBL13C1501A 0.65 0.67 0.65 0.67 +0.05 +8.06 0.65 0.66 212,100 138
BBL13P1503A - - - - - - 1.26 1.28 - -
BBL16C1505A - - - - - - 1.35 1.37 - -
BBL18C1503A - - - - - - 0.61 0.62 - -
BBL23C1501A 1.52 1.52 1.52 1.52 +0.13 +9.35 1.49 1.52 149,000 226
BBL23P1501A - - - - - - 0.15 0.16 - -
BBL28C1501A 0.93 0.93 0.93 0.93 - - 0.94 0.96 60,000 56
BBL28C1506A 0.51 0.52 0.51 0.52 +0.02 +4.00 0.51 0.52 205,000 106
BBL28P1501A 0.49 0.49 0.49 0.49 -0.07 -12.50 0.49 0.51 2,000 1
BBL42C1412A 0.33 0.33 0.32 0.33 +0.01 +3.12 0.32 0.33 1,345,200 431
BCH01C1503A 0.18 0.18 0.18 0.18 - - 0.17 0.18 123,600 22
BCH08C1504A - - - - - - 0.70 0.71 - -
BCH18C1503A - - - - - - 0.47 0.49 - -
BCH23C1507A - - - - - - 0.20 0.21 - -
BCH42C1504A - - - - - - 0.16 0.17 - -
BCP01C1502A 0.50 0.50 0.50 0.50 +0.02 +4.17 0.50 0.51 254,000 127
BCP01P1502A 0.35 0.36 0.35 0.35 -0.01 -2.78 0.34 0.35 1,931,200 680
BCP06C1502A 0.73 0.73 0.73 0.73 -0.01 -1.35 0.74 0.75 500 0
BCP06C1511A - - - - - - 0.57 0.58 - -
BCP08C1504A - - - - - - 0.47 0.48 - -
BCP11C1505A - - - - - - 0.46 0.47 - -
BCP13C1505A - - - - - - 0.43 0.44 - -
BCP23C1505A - - - - - - 0.71 0.72 - -
BEC01C1502A 0.62 0.62 0.62 0.62 +0.02 +3.33 0.62 0.63 23,600 15
BEC01P1502A 0.75 0.75 0.75 0.75 -0.02 -2.60 0.74 0.75 50,000 38
BEC06C1503A - - - - - - 0.65 0.67 - -
BECL08C1504A - - - - - - 0.57 0.58 - -
BECL42C1505A - - - - - - 0.45 0.46 - -
BGH01C1411A 0.51 0.52 0.51 0.52 +0.01 +1.96 0.52 0.53 184,800 96
BGH01C1504A 0.55 0.55 0.55 0.55 +0.02 +3.77 0.54 0.55 1,000 1
BGH01P1411A 0.26 0.26 0.26 0.26 -0.01 -3.70 0.25 0.26 80,000 21
BGH01P1504A - - - - - - 0.74 0.75 - -
BGH06CB 1.70 1.70 1.70 1.70 +0.02 +1.19 1.70 1.72 60,000 102
BGH08C1502A - - - - - - 1.76 1.78 - -
BGH08C1506A - - - - - - 0.54 0.55 - -
BGH11C1411A - - - - - - 0.45 0.47 - -
BGH11C1506A - - - - - - 0.58 0.59 - -
BGH13C1502A - - - - - - 0.29 0.30 - -
BGH16C1507A - - - - - - 0.62 0.63 - -
BGH27C1501A - - - - - - 0.60 0.61 - -
BGH28C1501A - - - - - - 0.43 0.44 - -
BGH28C1503A 0.34 0.34 0.34 0.34 +0.01 +3.03 0.34 0.35 500,000 170
BGH42C1411A - - - - - - 0.44 0.46 - -
BGH42P1502A - - - - - - 0.60 0.61 - -
BH01C1411A - - - - - - 0.84 0.85 - -
BH01C1504A 0.93 0.94 0.93 0.94 +0.02 +2.17 0.95 0.96 8,000 7
BH42C1501A 0.92 0.92 0.92 0.92 +0.01 +1.10 0.92 0.94 500 0
BIGC01C1501A 0.65 0.65 0.65 0.65 +0.02 +3.17 0.65 0.66 28,400 18
BJC01C1503A 0.41 0.41 0.40 0.41 +0.02 +5.13 0.39 0.40 30,300 12
BJC01P1503A 1.15 1.16 1.15 1.16 +0.03 +2.65 1.16 1.17 40,000 46
BJC06C1507A 0.51 0.51 0.51 0.51 +0.01 +2.00 0.51 0.52 2,000 1
BJC08C1506A - - - - - - 0.29 0.30 - -
BJC16C1506A - - - - - - 0.58 0.59 - -
BJC28C1503A - - - - - - 0.23 0.24 - -
BJC42C1501A - - - - - - 0.12 0.13 - -
BJCH13C1504A 0.30 0.30 0.30 0.30 +0.01 +3.45 0.29 0.30 50,000 15
BJCH42C1505A - - - - - - 0.38 0.39 - -
BLA01C1503A 0.28 0.28 0.25 0.25 -0.02 -7.41 0.24 0.25 120,000 33
BLA06CA 1.15 1.15 1.13 1.13 -0.04 -3.42 1.10 1.12 1,500 2
BLA23C1501A 0.68 0.68 0.68 0.68 -0.14 -17.07 0.61 0.63 10,000 7
BLAN01C1411A 0.70 0.71 0.70 0.71 +0.02 +2.90 0.70 0.71 193,800 137
BLAN01C1504A 0.64 0.64 0.64 0.64 - - 0.64 0.65 5,000 3
BLAN01P1411A - - - - - - 0.13 0.14 - -
BLAN01P1504A - - - - - - 1.04 1.05 - -
BLAN08C1501A 0.78 0.78 0.78 0.78 - - 0.78 0.79 400,000 312
BLAN11C1412A - - - - - - 0.22 0.23 - -
BLAN13C1501A 0.04 0.04 0.04 0.04 -0.02 -33.33 0.04 0.05 667,000 27
BLAN13C1503A - - - - - - 0.58 0.59 - -
BLAN18C1503A - - - - - - 0.44 0.45 - -
BLAN23C1502A 0.11 0.11 0.11 0.11 +0.01 +10.00 0.10 0.11 10,100 1
BLAN28C1501A - - - - - - 0.07 0.08 - -
BLAN28C1505A - - - - - - 0.21 0.22 - -
BLAN42C1412A - - - - - - 0.15 0.16 - -
BMCL01C1412A 0.80 0.81 0.75 0.76 -0.03 -3.80 0.75 0.76 607,000 463
BMCL01C1505A 0.65 0.65 0.64 0.64 -0.03 -4.48 0.63 0.64 661,000 425
BMCL01P1412A 0.34 0.38 0.34 0.38 +0.03 +8.57 0.37 0.38 5,058,200 1,898
BMCL01P1505A 0.89 0.89 0.88 0.88 - - 0.88 0.89 60,500 53
BMCL06C1507A 0.92 0.92 0.90 0.90 -0.05 -5.26 0.90 0.91 300,000 273
BMCL08C1508A - - - - - - 0.99 1.00 - -
BMCL11C1412A 0.69 0.71 0.64 0.64 -0.06 -8.57 0.64 0.66 11,134,100 7,630
BMCL13C1412A - - - - - - 1.18 1.21 - -
BMCL13C1501A 0.37 0.38 0.33 0.34 -0.03 -8.11 0.33 0.34 3,935,100 1,394
BMCL13C1502A 0.14 0.14 0.12 0.13 -0.01 -7.14 0.12 0.13 3,140,000 424
BMCL18C1502A - - - - - - 0.73 0.74 - -
BMCL23C1502A - - - - - - 0.27 0.28 - -
BMCL27C1502A - - - - - - 0.81 0.83 - -
BMCL28C1501A - - - - - - 0.87 0.88 - -
BMCL28C1501B 0.37 0.37 0.33 0.34 -0.03 -8.11 0.33 0.34 3,953,700 1,384
BMCL28C1502A - - - - - - 0.60 0.61 - -
BMCL28C1503A 0.15 0.15 0.15 0.15 -0.01 -6.25 0.14 0.15 100 0
BMCL28C1506A 0.61 0.61 0.61 0.61 -0.39 -39.00 0.58 0.59 4,000 2
BMCL42C1412A - - - - - - 0.64 0.65 - -
BTS01C1501A 0.69 0.71 0.69 0.71 - - 0.70 0.71 1,216,000 857
BTS01P1501A - - - - - - 0.32 0.33 - -
BTS06C1504A - - - - - - 0.91 0.92 - -
BTS11C1503A - - - - - - 0.79 0.81 - -
BTS13C1503A - - - - - - 0.50 0.52 - -
BTS13C1504A - - - - - - 0.25 0.26 - -
BTS16C1507A - - - - - - 0.81 0.83 - -
BTS23C1511A 0.69 0.69 0.69 0.69 -0.02 -2.82 0.67 0.69 6,500 4
BTS28C1502A - - - - - - 0.53 0.56 - -
BTS28C1503A - - - - - - 0.20 0.21 - -
BTS42C1412A - - - - - - 0.25 0.27 - -
BTS42C1501A - - - - - - 0.70 0.71 - -
CENT01C1502A - - - - - - 0.30 0.31 - -
CENT01P1502A 0.96 0.97 0.96 0.96 +0.01 +1.05 0.95 0.96 150,000 144
CENT06C1503A 0.57 0.57 0.57 0.57 +0.01 +1.79 0.57 0.58 1,500 1
CENT11C1504A - - - - - - 0.44 0.45 - -
CENT27C1505A - - - - - - 0.36 0.37 - -
CENT42C1501A - - - - - - 0.25 0.26 - -
CK01C1412A 1.03 1.09 1.03 1.07 +0.06 +5.94 1.06 1.07 7,351,900 7,924
CK01C1505A 0.45 0.47 0.45 0.46 +0.02 +4.55 0.45 0.46 30,359,300 13,879
CK01P1412A 0.32 0.32 0.29 0.30 -0.06 -16.67 0.30 0.31 1,015,500 317
CK01P1505A - - - - - - 0.61 0.62 - -
CK06C1504A 1.85 1.85 1.85 1.85 +0.07 +3.93 1.82 1.85 50,300 93
CK06C1510A 0.43 0.45 0.43 0.43 +0.01 +2.38 0.43 0.44 5,701,100 2,486
CK06P1504A - - - - - - 0.23 0.24 - -
CK07C1506A - - - - - - 0.36 0.37 - -
CK08C1502A - - - - - - 2.04 2.06 - -
CK08C1506A - - - - - - 0.44 0.45 - -
CK11C1503A 1.25 1.25 1.25 1.25 -0.01 -0.79 1.22 1.25 100,000 125
CK11C1503B - - - - - - 0.41 0.42 - -
CK13C1412A - - - - - - 1.50 1.54 - -
CK13C1501A 0.26 0.27 0.26 0.27 +0.02 +8.00 0.26 0.27 21,412,600 5,681
CK23C1502A - - - - - - 0.19 0.20 - -
CK27C1503A - - - - - - 1.86 1.89 - -
CK28C1501A 1.12 1.15 1.12 1.13 +0.06 +5.61 1.12 1.15 59,800 69
CK28C1503A 0.31 0.32 0.31 0.31 +0.01 +3.33 0.31 0.32 178,000 56
CK42C1501A 0.45 0.46 0.45 0.46 +0.07 +17.95 0.46 0.47 135,300 61
CK42P1503A - - - - - - 0.41 0.42 - -
CPAL01C1501A 0.25 0.25 0.24 0.24 - - 0.24 0.25 1,080,000 260
CPAL01C1505A 0.42 0.42 0.41 0.41 - - 0.41 0.42 191,000 80
CPAL01P1501A - - - - - - 0.82 0.83 - -
CPAL01P1505A - - - - - - 0.80 0.81 - -
CPAL06C1601A 0.72 0.72 0.72 0.72 +0.01 +1.41 0.71 0.72 13,900 10
CPAL08C1502A - - - - - - 0.68 0.69 - -
CPAL11C1503A - - - - - - 0.32 0.33 - -
CPAL13C1412A 0.18 0.18 0.18 0.18 - - 0.18 0.19 100 0
CPAL13C1505A - - - - - - 0.44 0.45 - -
CPAL16C1505A - - - - - - 0.54 0.55 - -
CPAL28CD - - - - - - 0.41 0.42 - -
CPAL42C1501A - - - - - - 0.14 0.15 - -
CPAL42P1502A - - - - - - 0.73 0.74 - -
CPF01C1502A 0.26 0.28 0.26 0.27 +0.02 +8.00 0.26 0.27 7,081,300 1,906
CPF01P1502A 0.54 0.55 0.54 0.55 -0.03 -5.17 0.55 0.56 1,264,200 695
CPF06CC 0.39 0.39 0.38 0.39 +0.02 +5.41 0.38 0.39 3,232,800 1,260
CPF08C1503A - - - - - - 0.33 0.34 - -
CPF08P1503A - - - - - - 0.40 0.41 - -
CPF11C1505A 0.29 0.30 0.29 0.30 - - 0.29 0.31 1,015,000 300
CPF13C1504A - - - - - - 0.22 0.24 - -
CPF16C1412A - - - - - - 0.25 0.28 - -
CPF27C1501A - - - - - - 0.23 0.25 - -
CPF28C1503A - - - - - - 0.21 0.22 - -
CPF42C1501A - - - - - - 0.21 0.22 - -
CPN01C1502A 0.42 0.43 0.42 0.43 +0.01 +2.38 0.42 0.43 1,070,200 456
CPN01P1502A - - - - - - 0.79 0.80 - -
CPN06C1601A - - - - - - 0.90 0.91 - -
CPN11C1503A - - - - - - 0.48 0.49 - -
CPN13C1502A - - - - - - 0.34 0.35 - -
CPN18C1501A 0.36 0.36 0.36 0.36 -0.06 -14.29 0.37 0.38 40,000 14
CPN28C1502A - - - - - - 0.31 0.32 - -
CPN42C1505A - - - - - - 0.53 0.54 - -
DELT01C1502A - - - - - - 1.04 1.05 - -
DELT01P1502A 0.73 0.73 0.72 0.72 -0.03 -4.00 0.73 0.74 96,800 70
DELT27C1502A - - - - - - 1.16 1.19 - -
DTAC01C1502A 0.32 0.34 0.32 0.34 +0.02 +6.25 0.33 0.34 6,625,200 2,171
DTAC01P1502A 1.20 1.20 1.17 1.17 -0.04 -3.31 1.17 1.18 798,900 944
DTAC06C1507A 0.48 0.50 0.48 0.50 +0.03 +6.38 0.49 0.50 330,000 164
DTAC06P1507A - - - - - - 1.55 1.56 - -
DTAC11C1412A 0.13 0.13 0.13 0.13 +0.01 +8.33 0.13 0.14 300,900 39
DTAC11P1412A - - - - - - 0.88 0.89 - -
DTAC13C1502A 0.29 0.30 0.29 0.30 - - 0.29 0.30 30,500 9
DTAC13P1412A - - - - - - 1.18 1.19 - -
DTAC13P1505A 0.90 0.90 0.90 0.90 -0.05 -5.26 0.88 0.89 100,000 90
DTAC16C1506A 0.52 0.52 0.52 0.52 +0.01 +1.96 0.53 0.54 200,000 104
DTAC23C1501A 0.39 0.41 0.39 0.41 +0.02 +5.13 0.41 0.42 1,181,100 480
DTAC23P1501A 0.69 0.69 0.66 0.66 -0.06 -8.33 0.65 0.66 381,400 258
DTAC27C1502A 0.24 0.24 0.24 0.24 -0.06 -20.00 0.23 0.24 500 0
DTAC28C1503A 0.25 0.27 0.25 0.27 +0.01 +3.85 0.26 0.27 1,000,100 250
DTAC28P1502A - - - - - - 0.88 0.89 - -
DTAC42C1411A - - - - - - - 0.01 - -
EART01C1502A 0.31 0.31 0.31 0.31 +0.01 +3.33 0.30 0.31 220,000 68
EART01P1503A - - - - - - 0.62 0.63 - -
EART13C1501A 0.12 0.12 0.12 0.12 - - 0.11 0.12 1,250,900 150
EART13C1503A - - - - - - 0.24 0.25 - -
EART18C1503A - - - - - - 0.26 0.27 - -
EART27C1502A - - - - - - 0.16 0.17 - -
EART28C1502A - - - - - - 0.17 0.18 - -
EART42C1502A 0.21 0.21 0.21 0.21 -0.01 -4.55 0.20 0.21 2,000,200 420
EGCO23C1511A 1.14 1.14 1.14 1.14 +0.02 +1.79 1.13 1.14 100 0
ENER08C1504A - - - - - - 1.44 1.45 - -
ESSO42C1501A 0.07 0.08 0.07 0.08 - - 0.07 0.08 20,100 1
GFPT01C1412A 1.05 1.05 1.05 1.05 +0.03 +2.94 1.05 1.06 50,000 52
GFPT06C1504A 0.98 0.98 0.96 0.97 +0.03 +3.19 0.96 0.97 5,400 5
GFPT27C1503A - - - - - - 1.05 1.06 - -
GLOB01C1501A 0.27 0.27 0.26 0.26 - - 0.25 0.26 15,300 4
GLOB01P1501A 0.68 0.68 0.68 0.68 -0.01 -1.45 0.68 0.69 40,000 27
GLOB06C1504A 0.48 0.48 0.48 0.48 +0.01 +2.13 0.46 0.47 1,500 1
GLOB11C1504A - - - - - - 0.34 0.35 - -
GLOB27C1505A - - - - - - 0.19 0.20 - -
GLOB28C1503A - - - - - - 0.15 0.16 - -
GLOB42C1502A - - - - - - 0.19 0.20 - -
HEMR01C1411A 0.73 0.73 0.72 0.72 -0.01 -1.37 0.72 0.73 1,300 1
HEMR01C1504A - - - - - - 0.69 0.70 - -
HEMR01P1411A - - - - - - 0.14 0.15 - -
HEMR01P1504A - - - - - - 1.16 1.17 - -
HEMR11C1504A - - - - - - 0.96 0.97 - -
HEMR18C1501A - - - - - - 0.77 0.78 - -
HEMR27C1503A 1.20 1.20 1.20 1.20 -0.01 -0.83 1.20 1.21 4,900 6
HEMR28C1505A - - - - - - 0.62 0.63 - -
HEMR28C1505B - - - - - - 0.14 0.15 - -
HMPR01C1412A 0.39 0.39 0.39 0.39 - - 0.39 0.40 23,000 9
HMPR01C1505A 0.43 0.43 0.43 0.43 +0.01 +2.38 0.42 0.43 10,000 4
HMPR01P1412A 0.42 0.42 0.42 0.42 +0.01 +2.44 0.41 0.42 60,000 25
HMPR06C1503A 0.83 0.83 0.83 0.83 +0.02 +2.47 0.81 0.83 1,500 1
HMPR11C1503A 0.23 0.23 0.23 0.23 - - 0.22 0.23 20,000 5
HMPR11C1504A - - - - - - 0.49 0.50 - -
HMPR16C1506A - - - - - - 0.72 0.73 - -
HMPR27C1505A - - - - - - 0.25 0.26 - -
HMPR28C1501A - - - - - - 0.47 0.48 - -
HMPR28C1503A 0.13 0.13 0.13 0.13 - - 0.13 0.14 20,000 3
HMPR42C1504A - - - - - - 0.24 0.25 - -
ICT08C1504A - - - - - - 0.58 0.59 - -
INTU01C1503A 0.77 0.77 0.75 0.75 -0.01 -1.32 0.75 0.76 6,985,000 5,320
INTU01P1503A - - - - - - 0.92 0.93 - -
INTU06C1601A 1.18 1.18 1.16 1.17 - - 1.16 1.17 2,727,800 3,189
INTU06P1502A - - - - - - 0.66 0.67 - -
INTU06P1601A - - - - - - 1.06 1.07 - -
INTU11C1504A 0.94 0.94 0.94 0.94 +0.01 +1.08 0.93 0.94 230,000 216
INTU11P1504A - - - - - - 1.15 1.16 - -
INTU13C1501A 0.75 0.75 0.74 0.74 -0.02 -2.63 0.73 0.74 34,000 25
INTU13P1501A - - - - - - 0.46 0.47 - -
INTU16C1507A - - - - - - 1.15 1.16 - -
INTU23C1501A - - - - - - 0.71 0.72 - -
INTU23P1501A - - - - - - 0.41 0.42 - -
INTU28C1502A - - - - - - 0.61 0.62 - -
INTU42C1411A - - - - - - 0.10 0.12 - -
IRPC01C1503A - - - - - - 0.46 0.47 - -
IRPC01P1503A 0.76 0.76 0.76 0.76 -0.01 -1.30 0.75 0.76 50,000 38
IRPC06C1504A - - - - - - 0.55 0.56 - -
IRPC06P1504A - - - - - - 0.69 0.70 - -
IRPC13C1502A - - - - - - 0.26 0.27 - -
IRPC16C1506A - - - - - - 0.51 0.52 - -
IRPC28C1503A - - - - - - 0.26 0.27 - -
IRPC42C1504A - - - - - - 0.35 0.36 - -
ITD01C1412A 0.99 1.07 0.99 1.03 +0.09 +9.57 1.03 1.04 17,609,600 18,220
ITD01C1505A 0.91 0.97 0.91 0.96 +0.08 +9.09 0.95 0.96 44,623,400 42,549
ITD01P1412A 0.08 0.09 0.07 0.08 -0.02 -20.00 0.07 0.08 3,940,000 303
ITD01P1505A 0.37 0.37 0.35 0.36 -0.02 -5.26 0.35 0.36 8,482,300 3,049
ITD06C1506A 2.60 2.60 2.52 2.58 +0.20 +8.40 2.52 2.58 214,100 543
ITD06C1510A 0.76 0.78 0.76 0.77 +0.03 +4.05 0.77 0.78 2,630,400 2,036
ITD06P1501A 0.06 0.06 0.05 0.05 -0.02 -28.57 0.04 0.06 598,100 30
ITD08C1504A - - - - - - 1.03 1.04 - -
ITD11C1412A - - - - - - 0.77 0.78 - -
ITD13C1412A 0.79 0.86 0.79 0.84 +0.07 +9.09 0.83 0.84 7,050,400 5,969
ITD13C1505A 0.81 0.87 0.81 0.86 +0.07 +8.86 0.85 0.86 40,122,000 34,096
ITD23C1502A - - - - - - 2.58 2.62 - -
ITD27C1502A - - - - - - 1.05 1.07 - -
ITD28C1501A 0.76 0.82 0.76 0.82 +0.10 +13.89 0.80 0.82 7,311,300 5,921
ITD28C1505A 0.70 0.75 0.70 0.74 +0.06 +8.82 0.73 0.74 74,291,200 54,596
ITD42C1412A - - - - - - 0.87 0.89 - -
IVL01C1501A 0.16 0.17 0.16 0.17 +0.02 +13.33 0.16 0.17 5,010,100 831
IVL01C1505A 0.72 0.73 0.72 0.73 +0.03 +4.29 0.72 0.73 229,100 165
IVL01P1501A - - - - - - 0.71 0.72 - -
IVL01P1505A 1.15 1.15 1.15 1.15 -0.02 -1.71 1.14 1.15 9,000 10
IVL06C1510A - - - - - - 0.24 0.25 - -
IVL06C1601A 0.88 0.89 0.88 0.89 +0.01 +1.14 0.89 0.90 127,000 112
IVL06P1502A - - - - - - 0.85 0.86 - -
IVL06P1510A - - - - - - 0.81 0.82 - -
IVL07C1506A - - - - - - 0.52 0.53 - -
IVL08C1506A - - - - - - 0.23 0.24 - -
IVL11C1505A - - - - - - 0.70 0.71 - -
IVL11P1505A - - - - - - 0.92 0.93 - -
IVL13C1412A - - - - - - 0.03 0.04 - -
IVL13C1503A - - - - - - 0.43 0.44 - -
IVL13P1412A - - - - - - 0.38 0.39 - -
IVL13P1504A - - - - - - 0.86 0.87 - -
IVL16C1506A - - - - - - 0.73 0.74 - -
IVL18C1502A - - - - - - 0.25 0.26 - -
IVL23C1505A 0.30 0.30 0.30 0.30 +0.01 +3.45 0.30 0.31 30,000 9
IVL27C1503A - - - - - - 0.61 0.62 - -
IVL27P1505A - - - - - - 0.78 0.79 - -
IVL28C1501A 0.27 0.27 0.27 0.27 +0.01 +3.85 0.27 0.28 216,600 58
IVL28C1503A 0.11 0.11 0.11 0.11 -0.01 -8.33 0.10 0.11 5,000 1
IVL42C1505A - - - - - - 0.19 0.20 - -
JAS01C1503A NP 0.57 0.63 0.57 0.61 +0.05 +8.93 0.61 0.62 30,291,500 18,341
JAS01P1503A NP 0.73 0.73 0.70 0.70 -0.06 -7.89 0.69 0.70 7,115,500 4,982
JAS06CA NP 0.81 0.86 0.81 0.85 +0.06 +7.59 0.85 0.86 1,123,200 961
JAS08C1411A SP, NP - - - - - - - - - -
JAS08C1503A NP - - - - - - 0.80 0.81 - -
JAS11C1503A NP 0.44 0.44 0.44 0.44 +0.02 +4.76 0.47 0.48 30,000 13
JAS11P1503A NP - - - - - - 0.50 0.51 - -
JAS13C1412A NP 0.22 0.22 0.22 0.22 +0.02 +10.00 0.22 0.23 2,480,000 546
JAS13C1501A NP 0.40 0.46 0.40 0.45 +0.03 +7.14 0.45 0.46 19,880,400 8,934
JAS13C1504A NP 0.51 0.57 0.51 0.55 +0.04 +7.84 0.55 0.56 19,909,900 11,100
JAS13P1502A NP 0.44 0.44 0.43 0.44 -0.09 -16.98 0.43 0.44 64,000 28
JAS16C1506A NP - - - - - - 0.64 0.65 - -
JAS18C1501A NP - - - - - - 0.31 0.32 - -
JAS23C1502A NP 0.47 0.52 0.47 0.51 +0.06 +13.33 0.51 0.52 1,372,400 703
JAS27C1503A NP - - - - - - 0.39 0.40 - -
JAS28C1501A NP 0.15 0.17 0.15 0.16 +0.02 +14.29 0.16 0.17 32,209,100 5,152
JAS28CD NP - - - - - - 0.56 0.57 - -
JAS28P1502A NP 0.76 0.76 0.74 0.74 -0.07 -8.64 0.73 0.74 500 0
KBAN01C1503A 0.80 0.80 0.79 0.80 +0.01 +1.27 0.79 0.80 8,422,000 6,738
KBAN01P1503A 0.68 0.69 0.68 0.69 - - 0.69 0.70 168,200 115
KBAN06C1601A 2.74 2.74 2.72 2.72 -0.02 -0.73 2.72 2.74 1,400 4
KBAN06P1503A - - - - - - 0.17 0.18 - -
KBAN08C1506A 0.97 0.97 0.97 0.97 +0.18 +22.78 0.96 0.97 100 0
KBAN13C1501A 0.75 0.76 0.75 0.75 -0.02 -2.60 0.75 0.76 2,855,400 2,169
KBAN13P1502A 0.31 0.31 0.31 0.31 -0.02 -6.06 0.31 0.32 138,100 43
KBAN16C1412A - - - - - - 2.86 2.88 - -
KBAN23C1501A - - - - - - 2.90 2.92 - -
KBAN23P1501A 0.02 0.02 0.02 0.02 - - 0.02 0.03 150,000 3
KBAN28C1501A 0.58 0.58 0.58 0.58 +0.01 +1.75 0.58 0.59 28,000 16
KBAN28C1505A 0.69 0.70 0.69 0.70 -0.30 -30.00 0.69 0.70 8,000,000 5,560
KBAN28CE - - - - - - 1.10 1.11 - -
KBAN28P1501A - - - - - - 0.13 0.14 - -
KBAN28P1505A - - - - - - 0.51 0.52 - -
KBAN42C1412A - - - - - - 0.68 0.70 - -
KBAN42P1502A - - - - - - 0.43 0.44 - -
KKP01C1501A - - - - - - 0.31 0.32 - -
KKP01P1501A - - - - - - 0.79 0.80 - -
KKP08C1506A - - - - - - 0.47 0.48 - -
KKP23C1503A - - - - - - 0.41 0.42 - -
KKP27C1502A - - - - - - 0.25 0.26 - -
KKP28C1506A - - - - - - 0.36 0.37 - -
KKP42C1501A - - - - - - 0.14 0.15 - -
KTB01C1503A 0.62 0.63 0.61 0.62 +0.02 +3.33 0.61 0.62 14,509,500 8,997
KTB01P1503A 0.91 0.92 0.91 0.92 -0.02 -2.13 0.92 0.93 3,742,600 3,443
KTB06C1601A 1.26 1.26 1.26 1.26 +0.01 +0.80 1.25 1.26 141,000 178
KTB08C1501A - - - - - - 1.11 1.13 - -
KTB11C1411A - - - - - - 0.68 0.70 - -
KTB11C1506A - - - - - - 0.89 0.90 - -
KTB13C1502A 0.96 0.96 0.96 0.96 +0.06 +6.67 0.94 0.96 6,010,000 5,770
KTB13C1504A - - - - - - 0.22 0.23 - -
KTB23C1505A 0.89 0.89 0.89 0.89 +0.08 +9.88 0.88 0.89 720,000 641
KTB23P1502A - - - - - - 0.15 0.16 - -
KTB27C1502A - - - - - - 0.80 0.83 - -
KTB28C1502A - - - - - - 0.62 0.63 - -
KTB42C1412A 0.51 0.51 0.51 0.51 -0.01 -1.92 0.50 0.51 100,400 51
KTB42P1503A - - - - - - 0.66 0.67 - -
LH01C1412A 0.21 0.21 0.21 0.21 - - 0.20 0.21 10,000 2
LH01P1412A - - - - - - 0.43 0.44 - -
LH08C1506A - - - - - - 0.38 0.39 - -
LH11C1504A - - - - - - 0.24 0.25 - -
LH13C1503A - - - - - - 0.13 0.14 - -
LH16C1506A - - - - - - 0.83 0.84 - -
LH42C1411A 0.17 0.17 0.17 0.17 - - 0.16 0.17 48,000 8
LPN01C1501A 0.75 0.75 0.71 0.73 +0.03 +4.29 0.73 0.74 434,700 311
LPN01P1501A 0.66 0.67 0.65 0.67 -0.01 -1.47 0.65 0.66 140,000 92
LPN06C1504A - - - - - - 1.40 1.42 - -
LPN11C1504A - - - - - - 0.87 0.88 - -
LPN27C1503A - - - - - - 1.46 1.47 - -
LPN42C1505A - - - - - - 0.32 0.33 - -
M01C1412A - - - - - - 0.40 0.41 - -
M06C1507A 0.66 0.66 0.66 0.66 +0.02 +3.12 0.64 0.65 5,000 3
M08C1503A - - - - - - 0.38 0.39 - -
M42C1412A - - - - - - 0.18 0.19 - -
MAJO06C1504A - - - - - - 1.42 1.45 - -
MCOT42C1505A 0.44 0.45 0.44 0.45 +0.03 +7.14 0.44 0.45 140,000 62
MINT01C1502A 0.40 0.40 0.39 0.40 +0.01 +2.56 0.39 0.40 36,800 15
MINT01P1502A 0.70 0.70 0.70 0.70 -0.01 -1.41 0.69 0.70 100,000 70
MINT06C1505A 0.60 0.61 0.60 0.61 - - 0.60 0.61 110,100 67
MINT11C1501A - - - - - - 0.35 0.36 - -
MINT27C1501A - - - - - - 0.63 0.65 - -
MINT28C1503A 0.33 0.33 0.33 0.33 -0.01 -2.94 0.32 0.33 59,900 20
MINT42C1411A - - - - - - 0.73 0.75 - -
NOK42C1502A 0.08 0.08 0.07 0.08 - - 0.07 0.08 1,651,800 131
PS01C1501A 0.24 0.24 0.24 0.24 +0.01 +4.35 0.24 0.25 286,900 69
PS01P1501A - - - - - - 0.98 0.99 - -
PS06C1507A 0.54 0.54 0.54 0.54 +0.02 +3.85 0.53 0.54 100 0
PS11C1411A 0.39 0.39 0.39 0.39 - - 0.40 0.41 1,000 0
PS11C1506A - - - - - - 0.49 0.50 - -
PS16C1505A - - - - - - 1.91 1.94 - -
PS23C1505A 0.20 0.20 0.20 0.20 +0.02 +11.11 0.20 0.21 20,000 4
PS27C1502A - - - - - - 0.37 0.38 - -
PS28C1501A 0.33 0.33 0.33 0.33 +0.03 +10.00 0.33 0.34 90,000 30
PS28C1502A - - - - - - 0.20 0.21 - -
PS42C1505A - - - - - - 0.33 0.34 - -
PSL42C1502A 0.07 0.07 0.07 0.07 - - 0.06 0.07 10,000 1
PTT01C1501A 1.31 1.32 1.31 1.31 +0.01 +0.77 1.30 1.31 878,100 1,151
PTT01C1505A 1.29 1.29 1.28 1.28 +0.01 +0.79 1.27 1.28 648,700 832
PTT01P1501A 0.45 0.45 0.44 0.45 - - 0.44 0.45 1,993,500 894
PTT01P1505A 0.98 0.98 0.97 0.97 -0.01 -1.02 0.97 0.98 69,000 67
PTT03CB - - - - - - 1.47 1.52 - -
PTT06C1601A - - - - - - 2.06 2.08 - -
PTT06P1502A 0.20 0.20 0.20 0.20 -0.02 -9.09 0.20 0.21 20,100 4
PTT06P1601A 1.31 1.31 1.31 1.31 -0.01 -0.76 1.32 1.33 50,000 66
PTT08C1503A - - - - - - 1.46 1.48 - -
PTT08P1503A 0.33 0.33 0.33 0.33 -0.01 -2.94 0.32 0.33 5,000 2
PTT11C1502A 1.40 1.40 1.40 1.40 +0.02 +1.45 1.39 1.40 800,200 1,120
PTT11P1502A - - - - - - 0.49 0.51 - -
PTT13C1501A - - - - - - 1.10 1.12 - -
PTT13C1503A 0.73 0.73 0.72 0.72 -0.01 -1.37 0.71 0.72 20,000 14
PTT13P1501A - - - - - - 0.15 0.16 - -
PTT13P1503A - - - - - - 0.74 0.75 - -
PTT16C1505A - - - - - - 1.77 1.78 - -
PTT23C1603A 1.97 1.97 1.97 1.97 -0.01 -0.51 1.95 1.96 3,000 6
PTT23P1501A - - - - - - 0.09 0.10 - -
PTT28C1501A - - - - - - 1.17 1.20 - -
PTT28C1504A - - - - - - 0.73 0.74 - -
PTT28CD - - - - - - 1.56 1.57 - -
PTT28P1505A - - - - - - 0.94 0.95 - -
PTT42C1411A - - - - - - 1.56 1.58 - -
PTTE01C1503A 0.49 0.50 0.48 0.49 +0.01 +2.08 0.48 0.49 3,549,100 1,749
PTTE01P1503A 1.57 1.61 1.57 1.61 - - 1.60 1.61 3,465,800 5,519
PTTE06C1502A 0.65 0.65 0.64 0.64 - - 0.63 0.64 50,000 32
PTTE06C1511A - - - - - - 0.83 0.84 - -
PTTE08C1501A - - - - - - 0.27 0.28 - -
PTTE11C1502A - - - - - - 0.31 0.33 - -
PTTE11C1506A 0.83 0.83 0.83 0.83 -0.17 -17.00 0.83 0.84 800,000 664
PTTE11P1502A - - - - - - 1.92 1.94 - -
PTTE13C1412A 0.25 0.25 0.23 0.23 -0.02 -8.00 0.23 0.24 5,200,000 1,246
PTTE13C1505A - - - - - - 0.64 0.65 - -
PTTE13P1412A 0.59 0.63 0.59 0.63 -0.02 -3.08 0.62 0.63 260,000 156
PTTE13P1505A - - - - - - 0.93 0.94 - -
PTTE23C1511A 0.92 0.92 0.92 0.92 +0.01 +1.10 0.91 0.92 25,000 23
PTTE27C1505A - - - - - - 0.50 0.51 - -
PTTE28C1501A 0.26 0.26 0.25 0.25 -0.02 -7.41 0.25 0.26 200,000 51
PTTE28P1501A - - - - - - 0.91 0.92 - -
PTTE42C1411A - - - - - - 0.01 0.04 - -
PTTG01C1411A 0.25 0.29 0.25 0.29 +0.04 +16.00 0.29 0.30 7,017,000 2,021
PTTG01C1504A 0.75 0.80 0.75 0.79 +0.05 +6.76 0.79 0.80 9,232,000 7,247
PTTG01P1411A 0.78 0.79 0.78 0.79 -0.08 -9.20 0.77 0.78 38,600 30
PTTG01P1504A 0.80 0.80 0.79 0.79 -0.05 -5.95 0.78 0.79 3,143,800 2,484
PTTG06C1502A 0.59 0.60 0.59 0.60 +0.03 +5.26 0.60 0.61 835,600 495
PTTG06C1511A 0.96 0.97 0.96 0.97 +0.08 +8.99 0.97 0.98 25,000 24
PTTG06P1511A - - - - - - 0.76 0.77 - -
PTTG08C1501A 0.28 0.29 0.28 0.29 +0.02 +7.41 0.29 0.30 210,100 59
PTTG11C1411A 0.38 0.38 0.38 0.38 +0.03 +8.57 0.38 0.39 800,000 304
PTTG11C1506A - - - - - - 0.95 0.96 - -
PTTG13C1501A 0.24 0.24 0.24 0.24 +0.01 +4.35 0.24 0.25 1,000,000 240
PTTG13C1505A - - - - - - 0.81 0.82 - -
PTTG13P1502A 0.94 0.94 0.92 0.92 -0.08 -8.00 0.91 0.92 300 0
PTTG16C1506A 0.71 0.73 0.71 0.73 +0.03 +4.29 0.73 0.74 150,000 109
PTTG18C1503A - - - - - - 0.57 0.58 - -
PTTG23C1501A 0.42 0.42 0.42 0.42 +0.07 +20.00 0.42 0.43 1,202,900 505
PTTG23P1501A 0.65 0.65 0.61 0.61 -0.15 -19.74 0.60 0.61 63,600 39
PTTG27C1501A - - - - - - 0.26 0.27 - -
PTTG28C1501A 0.31 0.31 0.31 0.31 +0.04 +14.81 0.30 0.31 70,000 22
PTTG28C1504A - - - - - - 0.74 0.75 - -
PTTG42C1412A 0.20 0.20 0.20 0.20 +0.03 +17.65 0.19 0.20 100 0
QH01C1411A 0.71 0.71 0.71 0.71 - - 0.72 0.73 1,000 1
QH01C1504A 0.66 0.66 0.66 0.66 +0.02 +3.12 0.66 0.67 1,000 1
QH01P1411A - - - - - - 0.17 0.18 - -
QH01P1504A - - - - - - 1.04 1.05 - -
QH08C1504A - - - - - - 0.84 0.85 - -
QH11C1501A - - - - - - 0.58 0.59 - -
QH23C1502A - - - - - - 0.90 0.91 - -
QH28C1501A - - - - - - 0.64 0.65 - -
QH28C1503A - - - - - - 0.43 0.44 - -
QH42C1505A - - - - - - 0.50 0.51 - -
RATC27C1505A - - - - - - 0.65 0.66 - -
ROBI08C1504A 0.66 0.66 0.65 0.65 -0.35 -35.00 0.65 0.66 1,000 1
ROBI27C1501A 0.30 0.30 0.30 0.30 +0.01 +3.45 0.29 0.30 430,000 129
S5001C1411A 0.84 0.85 0.84 0.85 +0.10 +13.33 0.85 0.86 4,520,000 3,806
S5001C1412A 1.34 1.37 1.34 1.37 +0.07 +5.38 1.36 1.37 1,382,400 1,871
S5001C1502A 1.35 1.36 1.35 1.36 +0.05 +3.82 1.36 1.37 37,700 51
S5001C1503A 1.55 1.57 1.55 1.57 +0.06 +3.97 1.57 1.58 168,300 262
S5001P1411A 0.59 0.60 0.57 0.58 -0.09 -13.43 0.57 0.59 16,478,700 9,674
S5001P1412A 0.77 0.77 0.75 0.76 -0.07 -8.43 0.75 0.76 3,813,200 2,914
S5001P1502A 1.50 1.51 1.49 1.49 -0.07 -4.49 1.49 1.50 628,100 941
S5001P1503A 1.27 1.28 1.27 1.27 -0.06 -4.51 1.26 1.27 971,400 1,236
S5006C1412A 0.85 0.85 0.85 0.85 +0.06 +7.59 0.85 0.86 500 0
S5006C1506A - - - - - - 0.72 0.73 - -
S5006P1412A 0.13 0.14 0.13 0.14 -0.02 -12.50 0.13 0.14 900 0
S5006P1506A 1.09 1.09 1.09 1.09 -0.08 -6.84 1.09 1.10 10,000 11
S5013C1412A - - - - - - 0.97 0.98 - -
S5013P1412A - - - - - - 0.35 0.36 - -
S5028C1412A 1.04 1.06 1.04 1.06 +0.10 +10.42 1.06 1.07 2,000 2
S5028C1412B 0.68 0.68 0.66 0.67 +0.03 +4.69 0.67 0.68 601,400 406
S5028C1503A - - - - - - 1.01 1.02 - -
S5028C1503B 0.72 0.73 0.72 0.72 +0.03 +4.35 0.72 0.73 10,200 7
S5028C1506A - - - - - - 2.20 2.22 - -
S5028P1412A 0.31 0.31 0.31 0.31 -0.07 -18.42 0.31 0.32 200,000 62
S5028P1412B 0.56 0.58 0.56 0.57 -0.08 -12.31 0.56 0.57 1,600,500 912
S5028P1503A - - - - - - 0.56 0.57 - -
S5028P1503B - - - - - - 0.86 0.87 - -
S5028P1506A 0.80 0.80 0.80 0.80 -0.09 -10.11 0.80 0.81 100 0
SAMA01C1501A 1.90 1.92 1.87 1.89 +0.09 +5.00 1.89 1.90 4,765,300 9,062
SAMA01C1505A 0.50 0.51 0.50 0.50 +0.03 +6.38 0.50 0.51 2,994,900 1,508
SAMA01P1501A 0.15 0.17 0.15 0.16 -0.01 -5.88 0.15 0.16 786,000 119
SAMA01P1505A 0.81 0.82 0.81 0.82 -0.03 -3.53 0.81 0.82 299,000 244
SAMA06C1505A 2.08 2.08 2.08 2.08 +0.09 +4.52 2.04 2.08 1,015,000 2,111
SAMA07C1503A - - - - - - 1.33 1.35 - -
SAMA08C1411A SP - - - - - - - - - -
SAMA08C1504A - - - - - - 0.51 0.52 - -
SAMA11C1504A - - - - - - 1.93 1.96 - -
SAMA13C1501A - - - - - - 2.08 2.12 - -
SAMA13C1503A 0.61 0.61 0.61 0.61 +0.10 +19.61 0.61 0.62 200,000 122
SAMA13C1505A 0.48 0.48 0.47 0.47 +0.08 +20.51 0.47 0.48 1,200,500 566
SAMA23C1502A - - - - - - 2.30 2.32 - -
SAMA27C1501A - - - - - - 2.22 2.26 - -
SAMA28C1502A - - - - - - 1.98 2.02 - -
SAMA28C1503A 0.57 0.57 0.57 0.57 +0.04 +7.55 0.56 0.57 4,003,600 2,282
SAMA28C1504A - - - - - - 0.34 0.35 - -
SAMA42C1412A - - - - - - 2.24 2.30 - -
SAMA42P1503A - - - - - - 0.44 0.45 - -
SC13C1512A - - - - - - 0.91 0.93 - -
SCB01C1503A 0.96 1.00 0.95 0.99 +0.02 +2.06 0.99 1.00 7,350,500 7,233
SCB01P1503A 1.36 1.36 1.33 1.33 -0.03 -2.21 1.32 1.33 3,918,500 5,281
SCB06C1502A 1.73 1.75 1.73 1.75 +0.03 +1.74 1.76 1.77 25,600 45
SCB06C1609A 1.45 1.48 1.45 1.48 +0.11 +8.03 1.47 1.48 27,800 40
SCB06P1503A - - - - - - 0.32 0.33 - -
SCB06P1510A - - - - - - 1.63 1.64 - -
SCB08C1501A - - - - - - 1.09 1.10 - -
SCB11C1501A 0.86 0.88 0.86 0.88 +0.08 +10.00 0.90 0.91 71,000 61
SCB11P1501A 0.75 0.75 0.74 0.74 -0.14 -15.91 0.73 0.74 240,000 179
SCB13C1503A 0.90 0.92 0.90 0.92 +0.09 +10.84 0.92 0.93 6,100,000 5,552
SCB13P1503A - - - - - - 0.75 0.76 - -
SCB16C1506A - - - - - - 1.46 1.47 - -
SCB18C1502A - - - - - - 0.81 0.82 - -
SCB28C1501A 1.17 1.17 1.17 1.17 +0.15 +14.71 1.18 1.20 300,000 351
SCB28C1502A 0.63 0.63 0.63 0.63 - - 0.65 0.66 800,000 504
SCB28P1503A - - - - - - 0.80 0.81 - -
SCB42C1411A - - - - - - 1.02 1.03 - -
SCC01C1411A 0.59 0.62 0.59 0.62 +0.04 +6.90 0.61 0.62 1,682,900 1,019
SCC01C1504A 0.66 0.67 0.66 0.67 +0.02 +3.08 0.66 0.67 2,985,400 1,984
SCC01P1411A - - - - - - 0.52 0.53 - -
SCC01P1504A 0.81 0.81 0.79 0.79 -0.03 -3.66 0.79 0.80 226,000 179
SCC03CA - - - - - - 0.98 1.03 - -
SCC06C1502A 1.66 1.68 1.66 1.68 +0.04 +2.44 1.68 1.70 2,000 3
SCC06C1511A 0.76 0.76 0.76 0.76 -0.25 -24.75 0.75 0.76 500 0
SCC11C1503A 0.49 0.50 0.48 0.50 - - 0.49 0.50 84,000 41
SCC13C1502A 0.42 0.42 0.42 0.42 -0.01 -2.33 0.41 0.42 59,000 25
SCC28C1501A - - - - - - 0.33 0.34 - -
SCC42C1501A - - - - - - 0.30 0.31 - -
SET06C1412A - - - - - - 2.36 2.38 - -
SET06C1506A - - - - - - 2.28 2.30 - -
SET06C1506B - - - - - - 1.78 1.79 - -
SET06C1506C - - - - - - 1.35 1.36 - -
SET06P1412A - - - - - - 0.11 0.12 - -
SET06P1506A 0.43 0.44 0.43 0.44 +0.01 +2.33 0.42 0.43 4,600 2
SET06P1506B 0.59 0.59 0.59 0.59 -0.02 -3.28 0.59 0.60 100,000 59
SET06P1506C - - - - - - 0.82 0.83 - -
SIRI01C1412A 0.30 0.30 0.30 0.30 +0.01 +3.45 0.29 0.30 100 0
SIRI01P1412A 0.23 0.24 0.23 0.24 -0.02 -7.69 0.23 0.24 10,200 2
SIRI06C1506A - - - - - - 0.96 0.98 - -
SIRI13C1505A - - - - - - 0.29 0.30 - -
SIRI28C1502A 0.16 0.16 0.16 0.16 - - 0.15 0.16 1,000,000 160
SIRI28C1504A - - - - - - 0.67 0.68 - -
SIRI42C1505A - - - - - - 0.33 0.34 - -
SPAL01C1502A 0.27 0.28 0.27 0.28 +0.01 +3.70 0.28 0.29 1,270,000 343
SPAL01P1502A - - - - - - 0.52 0.53 - -
SPAL06C1505A 1.23 1.26 1.23 1.26 +0.02 +1.61 1.26 1.27 695,800 871
SPAL08C1504A - - - - - - 0.34 0.35 - -
SPAL11C1501A - - - - - - 0.93 0.96 - -
SPAL42C1504A - - - - - - 0.24 0.25 - -
SPCG01C1412A 0.46 0.49 0.42 0.43 -0.03 -6.52 0.43 0.44 747,800 329
SPCG01P1412A 0.17 0.17 0.17 0.17 -0.01 -5.56 0.19 0.20 20,000 3
SPCG08C1504A 0.59 0.60 0.59 0.60 - - 0.56 0.57 10,400 6
SPCG11C1504A 0.51 0.51 0.47 0.47 -0.03 -6.00 0.48 0.49 410,000 200
SPCG13C1412A 0.33 0.33 0.30 0.30 -0.02 -6.25 0.29 0.30 130,000 42
SPCG13C1505A 0.51 0.51 0.46 0.46 -0.03 -6.12 0.47 0.48 2,770,000 1,385
SPCG18C1501A - - - - - - 0.90 0.93 - -
SPCG27C1501A 0.63 0.63 0.58 0.58 -0.04 -6.45 0.59 0.61 170,000 103
SPCG42C1505A 0.58 0.58 0.58 0.58 -0.04 -6.45 0.58 0.59 33,000 19
SRIC23C1505A 0.31 0.31 0.31 0.31 +0.01 +3.33 0.30 0.31 100 0
SRIC42C1504A - - - - - - 0.29 0.30 - -
STA06C1503A 0.39 0.39 0.39 0.39 - - 0.37 0.38 100,000 39
STA13C1502A - - - - - - 0.12 0.13 - -
STA27C1501A 0.24 0.24 0.24 0.24 -0.02 -7.69 0.23 0.24 87,500 21
STA42C1501A - - - - - - 0.14 0.15 - -
STEC01C1412A 0.81 0.87 0.81 0.84 +0.06 +7.69 0.83 0.84 162,200 137
STEC01C1505A 0.37 0.40 0.37 0.39 +0.03 +8.33 0.38 0.39 580,000 228
STEC01P1412A 0.41 0.41 0.40 0.41 -0.05 -10.87 0.41 0.42 115,200 47
STEC01P1505A - - - - - - 0.61 0.62 - -
STEC06C1505A - - - - - - 1.46 1.49 - -
STEC08C1503A - - - - - - 0.80 0.82 - -
STEC11C1503A - - - - - - 1.02 1.04 - -
STEC11C1503B - - - - - - 0.35 0.36 - -
STEC13C1412A - - - - - - 0.99 1.02 - -
STEC13C1502A 0.24 0.25 0.24 0.25 +0.02 +8.70 0.24 0.25 1,140,000 284
STEC18C1501A - - - - - - 0.76 0.78 - -
STEC23C1502A - - - - - - 1.12 1.15 - -
STEC28C1501A - - - - - - 1.08 1.14 - -
STEC28C1503A - - - - - - 0.26 0.27 - -
STEC42C1501A - - - - - - 0.32 0.34 - -
STPI01C1501A 0.60 0.61 0.60 0.60 +0.02 +3.45 0.60 0.61 1,199,000 722
STPI06C1510A 0.70 0.70 0.70 0.70 +0.03 +4.48 0.71 0.72 550,000 385
STPI08C1504A 0.58 0.61 0.58 0.60 +0.03 +5.26 0.60 0.61 863,400 519
STPI08P1504A - - - - - - 0.57 0.58 - -
STPI18C1501A 0.48 0.48 0.48 0.48 +0.04 +9.09 0.49 0.50 100,000 48
STPI23C1502A 0.56 0.56 0.54 0.54 +0.01 +1.89 0.54 0.55 1,623,300 877
STPI27C1503A - - - - - - 0.63 0.64 - -
STPI28C1503A 0.45 0.47 0.45 0.47 +0.03 +6.82 0.46 0.47 975,000 454
TCAP01C1411A - - - - - - 0.14 0.15 - -
TCAP01C1504A - - - - - - 0.33 0.34 - -
TCAP01P1411A - - - - - - 0.58 0.59 - -
TCAP01P1504A 0.65 0.65 0.65 0.65 -0.02 -2.99 0.65 0.66 75,000 49
TCAP06CB - - - - - - 0.34 0.35 - -
TCAP23C1501A - - - - - - 0.32 0.34 - -
TCAP28C1503A - - - - - - 0.23 0.24 - -
TCAP42C1501A - - - - - - 0.16 0.17 - -
THAI01C1502A 0.40 0.42 0.40 0.41 +0.02 +5.13 0.40 0.41 228,200 95
THAI01P1502A 0.78 0.78 0.78 0.78 - - 0.78 0.79 7,900 6
THAI06C1505A 0.59 0.59 0.59 0.59 +0.02 +3.51 0.58 0.59 100 0
THAI13C1502A 0.27 0.27 0.27 0.27 +0.01 +3.85 0.26 0.27 100 0
THAI27C1502A - - - - - - 0.33 0.34 - -
THAI28C1502A 0.23 0.23 0.23 0.23 +0.01 +4.55 0.22 0.23 200,000 46
THAI42C1505A 0.53 0.53 0.53 0.53 +0.02 +3.92 0.52 0.53 100,000 53
THCO01C1411A 0.12 0.13 0.12 0.13 -0.01 -7.14 0.12 0.13 300 0
THCO01C1504A 0.44 0.45 0.42 0.42 -0.02 -4.55 0.42 0.43 776,900 340
THCO01P1411A - - - - - - 0.76 0.77 - -
THCO01P1504A - - - - - - 0.84 0.85 - -
THCO06C1506A 0.43 0.43 0.43 0.43 -0.01 -2.27 0.42 0.43 15,000 6
THCO11C1411A - - - - - - 0.08 0.09 - -
THCO11C1506A - - - - - - 0.50 0.51 - -
THCO13C1502A - - - - - - 0.32 0.33 - -
THCO16C1412A - - - - - - 0.17 0.18 - -
THCO28C1506A - - - - - - 0.31 0.32 - -
THRE08C1503A - - - - - - 0.50 0.51 - -
THRE27C1502A - - - - - - 0.36 0.37 - -
TICO01C1501A 0.52 0.56 0.52 0.56 - - 0.55 0.56 522,300 277
TICO06C1511A - - - - - - 0.77 0.78 - -
TICO11C1503A - - - - - - 0.64 0.65 - -
TICO13C1503A - - - - - - 0.47 0.48 - -
TICO23C1505A - - - - - - 0.68 0.69 - -
TICO42C1411A 0.67 0.67 0.67 0.67 -0.05 -6.94 0.71 0.73 20,800 14
TISC23C1505A - - - - - - 0.62 0.63 - -
TISC28C1505A 0.39 0.39 0.39 0.39 - - 0.38 0.39 100,000 39
TMB01C1411A 0.79 0.79 0.78 0.78 - - 0.78 0.79 958,000 752
TMB01C1504A 0.57 0.57 0.55 0.55 -0.01 -1.79 0.55 0.56 6,479,700 3,595
TMB01P1411A 0.02 0.02 0.02 0.02 - - 0.01 0.02 29,700 1
TMB01P1504A - - - - - - 0.59 0.60 - -
TMB06C1502A 0.78 0.78 0.78 0.78 - - 0.78 0.79 274,000 214
TMB06C1511A 0.68 0.68 0.67 0.67 +0.02 +3.08 0.66 0.67 506,500 344
TMB08C1501A - - - - - - 0.92 0.94 - -
TMB11C1502A 0.53 0.53 0.51 0.51 +0.09 +21.43 0.51 0.52 1,140,000 593
TMB11P1502A 0.51 0.51 0.51 0.51 -0.07 -12.07 0.50 0.51 180,000 92
TMB13C1502A 0.49 0.49 0.47 0.47 -0.01 -2.08 0.47 0.48 3,300,000 1,574
TMB16C1507A - - - - - - 0.69 0.70 - -
TMB27C1505A 0.54 0.54 0.54 0.54 +0.04 +8.00 0.54 0.55 30,000 16
TMB28C1502A 0.62 0.62 0.62 0.62 -0.02 -3.12 0.62 0.63 20,000 12
TMB28C1502B 0.37 0.38 0.37 0.37 -0.01 -2.63 0.37 0.38 400,000 148
TMB42C1412A 0.47 0.47 0.47 0.47 +0.05 +11.90 0.47 0.48 2,920,000 1,372
TMB42P1503A - - - - - - 0.54 0.55 - -
TOP01C1502A 0.17 0.17 0.16 0.17 +0.01 +6.25 0.16 0.17 290,700 49
TOP01P1502A 1.12 1.12 1.11 1.11 -0.04 -3.48 1.12 1.13 121,200 136
TOP06C1502A 0.28 0.30 0.28 0.29 +0.02 +7.41 0.28 0.29 6,554,100 1,891
TOP08C1501A - - - - - - 0.06 0.07 - -
TOP11C1504A - - - - - - 0.23 0.24 - -
TOP11P1504A - - - - - - 1.35 1.37 - -
TOP13C1502A - - - - - - 0.15 0.16 - -
TOP13C1505A - - - - - - 0.36 0.37 - -
TOP23C1501A - - - - - - 0.09 0.10 - -
TPIP01C1502A 0.63 0.66 0.63 0.65 +0.04 +6.56 0.64 0.65 6,718,500 4,375
TPIP01C1505A 0.23 0.23 0.23 0.23 +0.01 +4.55 0.23 0.24 210,000 48
TPIP01P1502A 0.60 0.60 0.60 0.60 -0.04 -6.25 0.60 0.61 339,800 204
TPIP06C1510A 0.55 0.55 0.55 0.55 +0.03 +5.77 0.54 0.55 2,000 1
TPIP07C1506A 0.38 0.40 0.38 0.40 +0.07 +21.21 0.38 0.40 308,700 120
TPIP08C1506A - - - - - - 0.69 0.70 - -
TPIP11C1505A - - - - - - 0.58 0.60 - -
TPIP13C1502A 0.33 0.35 0.33 0.34 +0.03 +9.68 0.33 0.34 450,000 153
TPIP13C1504A - - - - - - 0.17 0.18 - -
TPIP13C1505A 0.54 0.54 0.54 0.54 - - 0.53 0.54 500,000 270
TPIP18C1503A - - - - - - 0.72 0.73 - -
TPIP23C1503A 1.09 1.12 1.09 1.12 +0.06 +5.66 1.11 1.12 524,800 586
TPIP23C1505A - - - - - - 0.26 0.27 - -
TPIP27C1505A - - - - - - 0.41 0.43 - -
TPIP28C1501A 0.90 0.90 0.90 0.90 +0.01 +1.12 0.91 0.94 100 0
TPIP28C1502A - - - - - - 0.54 0.57 - -
TPIP28C1503A 0.33 0.33 0.33 0.33 +0.01 +3.12 0.33 0.34 1,000,000 330
TPIP28C1506A - - - - - - 0.15 0.16 - -
TPIP42C1502A - - - - - - 0.59 0.60 - -
TPIP42P1503A - - - - - - 0.92 0.93 - -
TRUE01C1412A 1.25 1.26 1.24 1.26 +0.05 +4.13 1.26 1.27 12,397,400 15,577
TRUE01C1503A 0.36 0.36 0.35 0.36 +0.01 +2.86 0.36 0.37 5,477,500 1,972
TRUE01C1505A - - - - - - 0.45 0.46 - -
TRUE01P1412A 0.17 0.18 0.17 0.17 -0.03 -15.00 0.16 0.17 6,583,400 1,119
TRUE01P1503A 0.56 0.57 0.56 0.56 -0.02 -3.45 0.55 0.56 290,000 163
TRUE01P1505A - - - - - - 0.65 0.66 - -
TRUE06C1503A 1.66 1.66 1.66 1.66 +0.04 +2.47 1.67 1.69 50,000 83
TRUE06C1510A 0.42 0.42 0.42 0.42 - - 0.42 0.43 1,000 0
TRUE06P1503A - - - - - - 0.20 0.21 - -
TRUE07C1503A 0.28 0.28 0.28 0.28 - - 0.28 0.29 1,956,000 548
TRUE08C1411A SP - - - - - - - - - -
TRUE08C1501A - - - - - - 0.20 0.21 - -
TRUE08C1503A - - - - - - 0.74 0.75 - -
TRUE08P1503A - - - - - - 0.30 0.31 - -
TRUE11C1501A - - - - - - 0.56 0.57 - -
TRUE11P1501A 0.54 0.54 0.54 0.54 -0.04 -6.90 0.53 0.54 2,000,000 1,080
TRUE13C1412A 1.11 1.11 1.11 1.11 -0.03 -2.63 1.11 1.14 100,000 111
TRUE13C1501A 0.33 0.33 0.31 0.32 -0.01 -3.03 0.32 0.33 11,904,000 3,829
TRUE13C1501B 0.09 0.09 0.09 0.09 -0.01 -10.00 0.08 0.09 1,176,000 106
TRUE13C1502A 0.25 0.25 0.25 0.25 - - 0.25 0.26 4,528,300 1,132
TRUE13C1505A 0.43 0.43 0.43 0.43 +0.02 +4.88 0.43 0.44 635,000 273
TRUE13P1412A 0.03 0.03 0.02 0.02 -0.02 -50.00 0.02 0.03 1,089,300 33
TRUE13P1502A - - - - - - 0.53 0.54 - -
TRUE16C1507A - - - - - - 1.13 1.15 - -
TRUE18C1503A - - - - - - 0.78 0.80 - -
TRUE23C1502A - - - - - - 0.50 0.51 - -
TRUE27C1503A 1.61 1.61 1.61 1.61 +0.05 +3.21 1.61 1.64 200 0
TRUE27P1505A - - - - - - 0.66 0.67 - -
TRUE28C1501A - - - - - - 1.69 1.73 - -
TRUE28C1501B 0.36 0.36 0.36 0.36 +0.02 +5.88 0.36 0.37 85,000 31
TRUE28C1502A - - - - - - 1.35 1.38 - -
TRUE28C1502B 0.26 0.26 0.26 0.26 -0.02 -7.14 0.26 0.27 1,501,000 390
TRUE28C1502C 0.10 0.10 0.10 0.10 - - 0.10 0.11 200,000 20
TRUE28C1505A - - - - - - 0.38 0.39 - -
TRUE28CF 0.36 0.36 0.36 0.36 -0.01 -2.70 0.36 0.37 90,000 32
TRUE28P1501A 0.34 0.34 0.34 0.34 -0.05 -12.82 0.33 0.34 180,000 61
TRUE28P1501B - - - - - - 0.06 0.07 - -
TRUE28P1505A - - - - - - 0.62 0.63 - -
TRUE42C1502A - - - - - - 0.37 0.38 - -
TRUE42P1502A - - - - - - 0.36 0.37 - -
TTA01C1501A 0.51 0.51 0.48 0.49 -0.01 -2.00 0.49 0.50 5,211,200 2,615
TTA01C1505A 0.65 0.68 0.65 0.66 - - 0.65 0.66 2,546,000 1,690
TTA01P1501A 0.78 0.78 0.77 0.77 - - 0.77 0.78 1,276,800 986
TTA01P1505A - - - - - - 1.07 1.08 - -
TTA06C1502A 0.77 0.78 0.77 0.78 - - 0.77 0.78 144,800 112
TTA08C1503A - - - - - - 0.55 0.56 - -
TTA08P1503A - - - - - - 0.86 0.87 - -
TTA11C1411A 0.16 0.17 0.15 0.16 -0.02 -11.11 0.15 0.16 476,500 75
TTA11C1506A 0.64 0.64 0.64 0.64 -0.01 -1.54 0.64 0.65 700,000 448
TTA13C1412A 0.11 0.11 0.11 0.11 -0.02 -15.38 0.11 0.12 100,000 11
TTA13C1502A 0.19 0.20 0.19 0.19 -0.01 -5.00 0.18 0.19 227,000 43
TTA13C1503A - - - - - - 0.09 0.10 - -
TTA13C1504A - - - - - - 0.46 0.47 - -
TTA13P1503A - - - - - - 0.78 0.79 - -
TTA23C1602A - - - - - - 0.93 0.94 - -
TTA27C1501A - - - - - - 0.40 0.41 - -
TTA28C1502A 0.34 0.35 0.34 0.35 - - 0.34 0.35 4,720,000 1,649
TTA28C1503A - - - - - - 0.06 0.07 - -
TTA42C1412A - - - - - - 0.10 0.11 - -
TTCL01C1502A 0.19 0.20 0.17 0.17 -0.02 -10.53 0.17 0.18 2,001,300 356
TTCL08C1504A 0.14 0.14 0.12 0.13 -0.02 -13.33 0.12 0.13 622,300 76
TTCL13C1502A - - - - - - 0.05 0.06 - -
TTCL27C1505A - - - - - - 0.20 0.21 - -
TTCL42C1504A - - - - - - 0.24 0.25 - -
TUF01C1502A 1.33 1.34 1.33 1.34 +0.05 +3.88 1.34 1.35 406,700 544
TUF01P1502A 0.47 0.47 0.46 0.46 -0.04 -8.00 0.45 0.46 105,400 49
TUF06C1502A - - - - - - 1.60 1.61 - -
TUF06C1511A - - - - - - 1.46 1.47 - -
TUF11C1411A 1.56 1.56 1.56 1.56 +0.06 +4.00 1.56 1.58 400,000 624
TUF11C1506A - - - - - - 1.37 1.38 - -
UV08C1504A 0.82 0.83 0.82 0.82 - - 0.81 0.82 155,000 127
UV23C1503A - - - - - - 0.14 0.15 - -
UV27C1502A 0.66 0.66 0.66 0.66 - - 0.65 0.66 1,000 1
UV28C1503A 0.20 0.21 0.20 0.20 - - 0.19 0.20 4,360,000 887
UV28P1504A - - - - - - 0.67 0.68 - -
UV42C1504A - - - - - - 0.29 0.30 - -
VGI01C1411A 0.27 0.34 0.26 0.32 +0.07 +28.00 0.31 0.32 5,286,700 1,620
VGI01C1504A 0.36 0.39 0.34 0.38 +0.05 +15.15 0.37 0.38 27,047,900 10,268
VGI01P1411A - - - - - - 0.55 0.56 - -
VGI01P1504A 0.80 0.80 0.76 0.76 -0.07 -8.43 0.76 0.77 373,000 291
VGI06C1504A 1.21 1.25 1.21 1.25 +0.11 +9.65 1.23 1.25 13,000 16
VGI08C1411A SP - - - - - - - - - -
VGI08C1503A 0.46 0.46 0.46 0.46 +0.05 +12.20 0.46 0.47 210,000 97
VGI11C1505A - - - - - - 0.44 0.45 - -
VGI13C1502A 0.28 0.28 0.28 0.28 +0.06 +27.27 0.27 0.28 460,000 129
VGI13C1503A 0.55 0.55 0.55 0.55 +0.07 +14.58 0.53 0.54 4,000,000 2,200
VGI16C1505A - - - - - - 0.53 0.54 - -
VGI28C1501A 0.28 0.30 0.28 0.30 +0.06 +25.00 0.29 0.30 95,000 27
VGI28C1503A 0.16 0.16 0.16 0.16 +0.01 +6.67 0.17 0.18 150,000 24
VGI42C1412A - - - - - - 0.12 0.13 - -
VGI42C1501A - - - - - - 0.29 0.30 - -
WHA08C1504A - - - - - - 0.67 0.68 - -
WHA13C1502A 0.64 0.64 0.64 0.64 - - 0.63 0.64 20,000 13
WHA27C1503A - - - - - - 0.78 0.79 - -
WHA28C1501A 0.49 0.49 0.49 0.49 -0.03 -5.77 0.48 0.50 500 0
WHA28C1502A 0.30 0.30 0.29 0.30 - - 0.29 0.30 1,514,000 454

ETFs
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
1DIV 13.19 13.21 13.17 13.21 +0.10 +0.76 13.22 13.24 2,900 38
BCHAY 17.55 17.95 17.54 17.95 -0.04 -0.22 17.58 17.92 1,800 32
CHINA 5.75 5.82 5.75 5.82 +0.17 +3.01 5.81 5.82 666,500 3,849
EBANK 6.33 6.33 6.33 6.33 +0.02 +0.32 6.32 6.34 2,000 13
ECOMM - - - - - - 5.82 5.88 - -
EFOOD - - - - - - 5.51 5.57 - -
EICT 6.72 6.73 6.72 6.73 +0.05 +0.75 6.72 6.74 2,100 14
ENGY 5.46 5.46 5.46 5.46 +0.03 +0.55 5.45 5.47 24,300 133
ENY 5.72 5.72 5.70 5.70 - - 5.70 5.73 199,400 1,137
ESET50 - - - - - - 108.20 108.70 - -
GLD 1.74 1.75 1.74 1.74 +0.02 +1.16 1.73 1.74 523,100 910
GOLD99 - - - - - - 18.33 18.82 - -
HK 5.15 5.19 5.15 5.18 +0.02 +0.39 5.17 5.18 69,900 363
KG965 18.10 18.10 17.65 18.09 +0.09 +0.50 17.70 18.10 500 9
TDEX 10.70 10.75 10.70 10.75 +0.06 +0.56 10.74 10.75 138,900 1,490
TGOLDETF 3.83 3.83 3.82 3.82 +0.01 +0.26 3.82 3.83 103,400 396
TH100 4.79 4.79 4.79 4.79 +0.06 +1.27 4.79 4.80 16,900 81

Unit Trusts
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
MGE - - - - - - 6.80 8.10 - -
SCBSET - - - - - - - - - -

Remark - Auto matching information only
 
Untitled Document
 
News Today  
 
News Release  
 
Companies ? Securities Info.  
 
IPOs  
       
       
 
mai Industry Group  
 
 
 
RSS| Contact Us| Links| Site Map| Terms & Conditions of Use   Bookmark and Share