Auto Matching Quotation
     
 
Last Update 31 Oct 2014 18:52:57
Index Last Change %Change High Low Volume
('000 Shares)
Value
(M.Baht)
SET 1,584.16 +18.81 +1.20 1,584.35 1,567.27 22,633,670 47,565.23
SET50 1,053.22 +15.85 +1.53 1,053.22 1,038.47 648,222 20,479.83
SET100 2,333.46 +33.11 +1.44 2,333.50 2,303.40 1,617,891 25,902.25
SETHD 1,241.59 +21.16 +1.73 1,241.59 1,220.65 304,063 11,415.14
mai 723.78 +5.64 +0.79 728.82 720.48 2,756,957 10,773.27
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 3.02 3.02 2.98 2.98 - - 2.96 3.00 72,400 216
CHOTI 191.00 191.50 188.00 188.00 -2.00 -1.05 187.00 190.00 1,800 342
CM 3.98 4.00 3.98 4.00 +0.02 +0.50 4.00 4.02 432,600 1,730
CPI 2.64 2.68 2.64 2.66 +0.02 +0.76 2.66 2.68 502,100 1,334
EE 1.66 1.67 1.52 1.56 -0.08 -4.88 1.55 1.56 90,085,200 142,171
GFPT 19.60 19.60 19.30 19.30 -0.20 -1.03 19.30 19.50 852,800 16,553
LEE 3.00 3.00 2.96 2.96 - - 2.96 2.98 1,016,400 3,013
PRG - - - - - - 13.50 15.00 - -
STA 14.40 14.70 14.40 14.60 +0.30 +2.10 14.50 14.60 5,099,900 74,141
TLUXE 2.88 3.06 2.88 2.88 - - 2.88 2.98 2,213,300 6,534
TRS SP, NC - - - - - - - - - -
TRUBB 1.93 2.02 1.90 1.90 +0.01 +0.53 1.90 1.92 33,703,400 66,201
TWS 34.25 34.75 34.25 34.75 +0.50 +1.46 34.50 34.75 97,800 3,372
UPOIC 10.40 10.40 10.20 10.30 -0.10 -0.96 10.20 10.40 30,700 316
UVAN 10.20 10.20 10.00 10.10 -0.10 -0.98 10.00 10.10 172,500 1,744

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 2.14 2.14 -0.08 -3.60 2.14 2.20 29,780,800 65,402
CFRESH 8.95 8.95 8.90 8.90 - - 8.90 8.95 1,282,600 11,425
CPF 31.00 31.25 30.75 31.25 +0.25 +0.81 31.00 31.25 9,879,800 306,532
F&D 28.50 29.00 28.50 29.00 - - 28.75 29.00 65,500 1,883
HTC 12.80 12.80 12.50 12.60 -0.20 -1.56 12.60 12.70 349,200 4,412
ICHI 21.80 21.90 21.60 21.70 -0.10 -0.46 21.70 21.80 1,667,100 36,188
KBS 11.20 11.20 11.00 11.10 - - 11.00 11.10 222,200 2,462
KSL 13.10 13.10 13.00 13.00 - - 12.90 13.00 552,800 7,206
KTIS 11.20 11.30 11.20 11.20 - - 11.20 11.30 4,777,800 53,568
LST 4.14 4.16 4.12 4.12 -0.02 -0.48 4.12 4.16 58,600 242
M 58.75 59.00 58.25 59.00 +0.50 +0.85 58.50 59.00 442,100 25,947
MALEE 36.00 36.00 35.25 35.25 -0.75 -2.08 35.25 35.50 117,800 4,191
MINT 34.50 34.75 34.25 34.75 +0.25 +0.72 34.50 34.75 6,571,900 225,941
OISHI 85.00 85.25 85.00 85.00 -0.50 -0.58 85.00 85.75 13,500 1,148
PB 45.25 46.25 45.00 45.00 -0.25 -0.55 45.00 45.25 10,400 470
PM 9.70 9.75 9.60 9.65 -0.05 -0.52 9.65 9.70 230,600 2,227
PR 47.75 47.75 47.50 47.75 +0.25 +0.53 47.50 48.00 7,000 334
SAPPE 43.25 43.50 42.25 43.50 - - 42.50 43.50 1,260,400 53,753
SAUCE 26.25 26.50 26.25 26.50 +0.25 +0.95 26.25 26.50 1,800 47
SFP 250.00 250.00 250.00 250.00 - - 245.00 256.00 200 50
SNP 26.25 26.25 26.00 26.25 - - 26.25 26.50 4,500 118
SORKON 86.25 86.50 86.25 86.50 +0.50 +0.58 86.50 86.75 1,400 121
SSC 105.00 105.00 99.00 99.50 -3.50 -3.40 98.25 99.75 5,200 526
SSF 9.00 9.00 9.00 9.00 - - 9.00 9.15 328,800 2,959
SST 29.75 30.00 29.00 29.00 -0.50 -1.69 29.00 29.25 891,700 26,228
TC 4.74 4.74 4.70 4.72 -0.02 -0.42 4.72 4.74 224,400 1,059
TF 179.00 181.50 179.00 181.50 -0.50 -0.27 179.00 182.00 700 126
TIPCO 6.90 7.00 6.90 6.90 -0.05 -0.72 6.90 7.00 294,200 2,041
TUF 74.00 74.50 73.75 74.50 +0.50 +0.68 74.00 74.50 2,034,500 150,950
TVO 22.20 22.30 22.10 22.30 +0.10 +0.45 22.30 22.40 398,600 8,857
TWFP 31.25 31.25 30.75 31.00 - - 31.00 31.25 11,200 347

Consumer Products >> Fashion
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ABC 5.60 6.35 5.50 5.90 +0.35 +6.31 5.90 5.95 59,733,400 360,798
AFC 12.40 12.40 12.40 12.40 - - 12.40 12.80 500 6
BTNC 22.00 22.00 22.00 22.00 +2.00 +10.00 21.00 24.70 1,000 22
CPH 7.70 7.70 7.65 7.65 - - 7.65 7.75 54,300 417
CPL 31.75 32.00 31.75 32.00 +0.25 +0.79 32.00 32.25 12,500 400
ICC 40.25 40.25 40.25 40.25 - - 40.00 40.25 1,100 44
LTX - - - - - - 71.00 72.00 - -
NC - - - - - - 19.50 20.80 - -
PAF 2.38 2.46 2.22 2.22 -0.06 -2.63 2.22 2.24 23,325,300 54,584
PG - - - - - - 11.60 11.90 - -
PRANDA 6.35 6.40 6.30 6.40 - - 6.35 6.40 215,500 1,368
SABINA 23.70 23.90 23.70 23.90 +0.20 +0.84 23.70 23.90 900 21
SAWANG - - - - - - 15.80 17.80 - -
SUC 41.50 41.75 41.50 41.75 -0.25 -0.60 41.50 41.75 8,400 349
TNL - - - - - - 25.75 26.50 - -
TPCORP 12.50 12.50 12.50 12.50 +0.20 +1.63 12.10 12.50 300 4
TR 31.50 31.50 31.25 31.25 - - 31.25 31.50 900 28
TTI - - - - - - 23.60 30.25 - -
TTL - - - - - - 140.00 169.50 - -
TTTM 118.00 118.00 118.00 118.00 -4.50 -3.67 118.00 120.00 2,500 295
UPF 53.50 55.00 53.50 55.00 +1.50 +2.80 53.50 55.50 400 22
UT 12.70 16.50 12.70 16.50 +3.80 +29.92 13.00 15.90 29,900 455
WACOAL - - - - - - 49.50 50.00 - -

Consumer Products >> Home & Office Products
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AJD 14.60 14.60 13.80 14.30 -0.10 -0.69 14.20 14.30 21,814,200 308,884
CEI 7.10 7.45 7.00 7.25 +0.20 +2.84 7.25 7.30 2,228,200 16,254
DTCI 32.25 32.25 32.25 32.25 - - 31.75 33.25 200 6
FANCY 2.56 2.56 2.48 2.50 -0.04 -1.57 2.48 2.50 2,833,300 7,113
IFEC 9.85 10.40 9.80 10.40 +0.75 +7.77 10.30 10.40 50,946,200 511,394
KYE 256.00 258.00 256.00 256.00 +2.00 +0.79 255.00 256.00 6,900 1,772
L&E 7.00 7.00 6.90 6.95 -0.05 -0.71 6.95 7.00 95,400 663
MODERN 10.30 10.30 10.20 10.20 -0.10 -0.97 10.20 10.30 778,400 7,950
OGC 30.75 31.00 30.50 31.00 - - 30.75 31.25 4,200 130
ROCK - - - - - - 24.80 26.00 - -
SIAM 2.72 2.74 2.70 2.72 - - 2.72 2.74 1,249,700 3,398
SITHAI 2.66 2.78 2.62 2.72 +0.06 +2.26 2.72 2.74 22,022,400 60,037
TSR 7.50 7.50 7.35 7.50 +0.05 +0.67 7.35 7.50 1,476,900 10,939

Consumer Products >> Personal Products & Pharmaceuticals
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
DSGT 8.00 8.00 7.95 7.95 - - 7.95 8.00 809,500 6,462
JCT 128.00 140.00 128.00 137.50 +10.50 +8.27 130.00 137.00 1,000 132
OCC 17.00 17.40 17.00 17.00 +0.10 +0.59 17.00 17.30 4,900 84
S & J - - - - - - 17.50 19.00 - -
STHAI SP, NC - - - - - - - - - -
TOG 6.60 6.65 6.45 6.60 -0.05 -0.75 6.45 6.60 336,300 2,205

Financials >> Banking
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BAY 47.00 47.75 47.00 47.75 +1.25 +2.69 47.50 47.75 186,400 8,850
BBL 197.00 198.50 196.50 198.00 +2.00 +1.02 197.50 198.00 6,967,300 1,376,776
CIMBT 2.10 2.12 2.08 2.10 +0.02 +0.96 2.08 2.10 537,100 1,128
KBANK 234.00 236.00 232.00 236.00 +3.00 +1.29 235.00 236.00 3,555,100 831,191
KKP 41.00 42.25 40.75 42.25 +1.25 +3.05 41.75 42.25 1,343,600 56,092
KTB 22.80 23.40 22.80 23.30 +0.60 +2.64 23.20 23.30 35,942,200 832,156
LHBANK 1.81 1.82 1.80 1.82 +0.02 +1.11 1.81 1.82 12,894,300 23,364
SCB 176.00 177.50 175.00 177.50 +1.50 +0.85 177.00 177.50 8,417,300 1,486,936
TCAP 34.50 35.00 34.25 35.00 +0.75 +2.19 34.75 35.00 3,121,500 108,487
TISCO 44.50 44.75 44.25 44.50 - - 44.50 44.75 997,500 44,415
TMB 3.06 3.08 3.04 3.08 +0.02 +0.65 3.06 3.08 101,748,800 311,497

Financials >> Finance & Securities
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AEC 1.59 2.00 1.58 1.80 +0.24 +15.38 1.79 1.80 670,560,700 1,248,177
AEONTS 108.50 109.00 108.50 108.50 -1.00 -0.91 108.50 109.50 5,000 544
AMANAH 1.19 1.20 1.17 1.19 +0.02 +1.71 1.18 1.19 11,002,900 13,029
ASK 19.90 19.90 19.80 19.90 - - 19.80 19.90 58,800 1,168
ASP 3.92 3.96 3.90 3.92 +0.02 +0.51 3.92 3.94 6,453,000 25,364
BFIT 7.05 7.20 6.95 7.20 +0.10 +1.41 6.95 7.20 319,100 2,288
CGS 1.65 1.67 1.63 1.66 +0.03 +1.84 1.65 1.66 13,442,700 22,174
CNS 2.42 2.44 2.42 2.42 - - 2.42 2.44 506,600 1,232
ECL 2.18 2.20 2.14 2.14 -0.04 -1.83 2.14 2.16 9,689,300 20,945
FNS 4.52 4.52 4.40 4.44 -0.04 -0.89 4.44 4.46 253,600 1,124
FSS 3.54 3.58 3.50 3.50 - - 3.50 3.52 642,800 2,268
GBX 0.97 1.03 0.97 1.00 +0.04 +4.17 1.00 1.01 38,696,400 38,965
GL 6.05 6.90 6.00 6.35 +0.40 +6.72 6.35 6.40 3,276,700 20,860
IFS 3.06 3.10 3.04 3.04 -0.02 -0.65 3.04 3.08 826,500 2,531
JMT 17.90 18.30 17.70 17.90 -0.20 -1.10 17.90 18.00 201,400 3,640
KCAR 11.60 11.60 11.40 11.40 -0.10 -0.87 11.40 11.50 167,500 1,912
KGI 3.30 3.34 3.30 3.32 +0.02 +0.61 3.30 3.32 4,638,900 15,381
KTC 69.50 69.75 68.00 69.00 - - 68.75 69.00 160,300 11,014
MBKET 23.00 23.00 22.80 22.80 -0.10 -0.44 22.80 22.90 66,100 1,513
MFC - - - - - - 35.50 37.00 - -
ML 2.66 2.74 2.60 2.64 - - 2.64 2.66 17,454,600 46,356
PE 1.38 1.43 1.37 1.38 -0.02 -1.43 1.38 1.40 2,618,500 3,655
PL 4.22 4.22 4.18 4.22 - - 4.20 4.22 42,900 180
SAWAD 20.80 21.10 20.80 20.90 +0.20 +0.97 20.80 20.90 10,115,700 211,863
THANI 3.76 3.76 3.72 3.72 -0.02 -0.53 3.72 3.74 1,987,700 7,426
TK 9.90 10.00 9.75 9.90 - - 9.85 9.90 464,100 4,585
TNITY 7.05 7.20 7.05 7.10 +0.10 +1.43 7.05 7.10 587,600 4,158
UOBKH 3.82 3.84 3.80 3.80 -0.02 -0.52 3.80 3.84 240,300 917
ZMICO 1.70 1.74 1.67 1.68 +0.01 +0.60 1.68 1.69 17,210,900 29,297

Financials >> Insurance
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AYUD 43.00 43.00 42.50 43.00 - - 42.75 43.00 47,900 2,048
BKI 366.00 367.00 366.00 367.00 - - 367.00 369.00 6,000 2,201
BLA 57.50 57.75 57.00 57.75 +0.25 +0.43 57.50 57.75 1,368,100 78,563
BUI NP 20.00 20.60 20.00 20.60 +0.30 +1.48 20.50 20.60 11,300 230
CHARAN 54.00 54.50 54.00 54.00 -0.75 -1.37 54.00 55.00 3,100 168
INSURE - - - - - - 40.25 - - -
MTI 168.50 168.50 165.00 165.00 -3.50 -2.08 165.00 167.50 20,000 3,340
NKI - - - - - - 65.25 66.75 - -
NSI 98.75 99.00 98.00 98.00 +0.75 +0.77 98.00 99.00 500 49
SCBLIF 1,152.00 1,152.00 1,150.00 1,152.00 - - 1,150.00 1,154.00 8,950 10,310
SMG 30.00 30.25 29.50 30.00 - - 29.50 30.00 74,900 2,228
SMK 478.00 478.00 478.00 478.00 - - 476.00 480.00 1,000 478
THRE 3.54 3.56 3.50 3.54 +0.02 +0.57 3.54 3.56 4,158,800 14,757
THREL 15.80 15.90 15.60 15.80 - - 15.70 15.80 1,849,900 29,071
TIC 28.00 28.25 27.75 27.75 -0.25 -0.89 27.75 28.25 69,300 1,942
TIP 40.00 40.25 39.75 40.00 - - 40.00 40.25 30,900 1,238
TSI - - - - - - 7.35 7.65 - -
TVI 11.80 11.90 11.50 11.60 - - 11.60 11.80 71,600 836

Industrials >> Automotive
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AH 15.10 15.40 15.10 15.40 +0.30 +1.99 15.20 15.40 39,200 600
APCS 2.86 3.10 2.86 2.96 +0.10 +3.50 2.96 2.98 14,552,800 43,611
BAT-3K - - - - - - 75.50 77.50 - -
CWT 2.50 2.50 2.32 2.40 -0.10 -4.00 2.40 2.42 1,043,800 2,501
EASON 3.26 3.26 3.22 3.22 - - 3.20 3.26 38,700 125
GYT 408.00 408.00 408.00 408.00 - - 402.00 408.00 300 122
HFT 3.88 3.94 3.84 3.86 +0.02 +0.52 3.86 3.88 2,264,900 8,822
IHL 6.85 6.85 6.70 6.85 - - 6.80 6.85 83,200 563
IRC 16.80 16.80 16.80 16.80 - - 16.80 16.90 200 3
PCSGH 9.40 9.45 9.40 9.45 - - 9.40 9.45 134,600 1,268
SAT 18.70 18.70 18.40 18.40 - - 18.40 18.50 541,000 10,040
SMC SP, NP, NC - - - - - - - - - -
SPG 36.25 36.25 34.00 35.00 -5.00 -12.50 35.00 36.25 10,600 377
STANLY 218.00 219.00 218.00 219.00 -1.00 -0.45 218.00 220.00 1,500 327
TKT 2.84 2.86 2.82 2.82 -0.02 -0.70 2.82 2.84 110,500 314
TNPC 10.50 10.80 10.50 10.80 +0.30 +2.86 10.60 10.80 11,000 116
TRU 4.98 5.00 4.94 4.98 +0.02 +0.40 4.96 4.98 1,008,000 5,006
TSC 14.80 15.00 14.40 15.00 +0.10 +0.67 15.00 15.10 10,400 152
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 4.82 4.84 4.74 4.76 -0.04 -0.83 4.76 4.78 657,900 3,156
CTW 11.90 12.10 11.90 11.90 +0.10 +0.85 11.90 12.00 207,100 2,479
FMT - - - - - - 22.50 23.20 - -
KKC 3.18 3.20 3.14 3.18 +0.06 +1.92 3.18 3.20 2,516,600 7,990
PK SP, NC - - - - - - - - - -
SNC 15.40 15.40 15.30 15.30 -0.10 -0.65 15.30 15.40 207,400 3,188
TCJ 13.10 13.20 12.90 13.00 - - 12.90 13.00 385,100 5,014
VARO 9.10 9.10 9.00 9.10 -0.30 -3.19 8.55 9.15 5,000 45

Industrials >> Paper & Printing Materials
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
UTP 4.70 4.78 4.70 4.72 +0.04 +0.85 4.72 4.74 3,161,800 14,990

Industrials >> Petrochemicals & Chemicals
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
GC 4.28 4.28 4.22 4.24 -0.02 -0.47 4.22 4.24 23,600 100
IVL 24.00 24.00 23.80 23.90 - - 23.80 23.90 3,886,600 92,815
PATO 12.70 12.70 12.60 12.70 - - 12.70 12.80 17,200 218
PTTGC 62.00 62.00 61.25 62.00 -0.25 -0.40 61.75 62.00 6,376,200 393,527
SUTHA 8.90 9.00 8.90 9.00 +0.15 +1.69 8.95 9.00 1,516,200 13,579
TCB 27.50 27.75 27.50 27.75 -0.25 -0.89 27.50 27.75 52,600 1,450
TCCC 28.75 29.00 28.75 29.00 +0.25 +0.87 28.75 29.00 22,500 652
TPA 6.30 6.35 6.30 6.30 -0.05 -0.79 6.30 6.35 3,300 21
TPC 29.25 29.50 29.25 29.50 +0.25 +0.85 29.25 29.50 2,300 67
UP 40.00 40.00 40.00 40.00 - - 39.50 40.00 32,200 1,288
VNT 10.60 10.70 10.50 10.60 - - 10.50 10.60 72,000 763
WG 149.50 149.50 149.50 149.50 +2.50 +1.70 146.00 149.50 100 15
YCI SP, NC - - - - - - - - - -

Industrials >> Packaging
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AJ 10.40 10.50 10.30 10.30 - - 10.30 10.40 194,400 2,020
ALUCON 188.00 188.00 188.00 188.00 - - 188.00 192.00 1,700 320
CSC 53.00 53.00 52.25 52.25 -0.75 -1.42 51.75 52.25 2,800 147
NEP 1.06 1.08 1.05 1.06 +0.01 +0.95 1.06 1.07 6,794,800 7,234
NIPPON 4.60 4.86 4.50 4.72 -0.16 -3.28 4.72 4.74 30,247,000 141,926
PTL 11.60 11.70 11.60 11.70 +0.10 +0.86 11.60 11.70 160,000 1,868
SMPC 60.00 60.25 60.00 60.25 +0.50 +0.84 59.75 60.25 3,700 222
SPACK 2.44 2.44 2.40 2.40 -0.04 -1.64 2.40 2.46 3,100 8
TCOAT 21.90 21.90 21.90 21.90 +0.30 +1.39 21.60 22.20 800 18
TFI 1.72 1.72 1.69 1.70 - - 1.70 1.71 1,755,500 2,982
THIP 144.00 144.00 141.00 144.00 +0.50 +0.35 142.00 144.00 1,000 143
TMD 17.90 18.00 17.90 18.00 - - 17.90 18.00 3,500 63
TOPP - - - - - - 131.00 136.00 - -
TPP 21.70 21.80 21.20 21.50 -0.30 -1.38 21.40 21.50 358,000 7,679

Industrials >> Steel
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AMC 3.14 3.18 3.12 3.12 -0.02 -0.64 3.12 3.14 963,200 3,031
BSBM 1.60 1.67 1.58 1.58 -0.01 -0.63 1.58 1.59 50,171,100 81,670
CEN 3.98 4.00 3.96 3.96 +0.02 +0.51 3.96 4.00 2,591,700 10,316
CITY 4.62 4.66 4.60 4.60 -0.02 -0.43 4.60 4.64 496,400 2,293
CSP 4.50 4.58 4.44 4.54 +0.04 +0.89 4.46 4.54 2,107,000 9,529
GJS NP 0.09 0.10 0.08 0.09 - - 0.09 0.10 294,911,000 26,593
GSTEL NP 0.21 0.21 0.19 0.20 - - 0.20 0.21 510,993,100 103,931
INOX 1.66 1.79 1.66 1.66 +0.02 +1.22 1.66 1.69 3,682,100 6,354
LHK 3.52 3.54 3.50 3.52 -0.02 -0.56 3.50 3.52 116,200 410
MAX NP 1.04 1.12 1.03 1.06 +0.02 +1.92 1.05 1.06 794,485,300 855,570
MCS 5.25 5.40 5.25 5.40 +0.15 +2.86 5.40 5.45 1,129,600 6,005
MILL NP 2.38 2.44 2.34 2.40 +0.02 +0.84 2.38 2.40 9,077,100 21,708
PAP 5.70 5.80 5.65 5.70 - - 5.65 5.70 730,900 4,176
PERM 3.18 3.20 3.08 3.08 -0.08 -2.53 3.08 3.10 18,693,600 58,547
RICH 1.48 1.60 1.44 1.58 +0.10 +6.76 1.57 1.58 115,327,700 177,375
SAM 2.72 2.74 2.56 2.58 -0.12 -4.44 2.58 2.60 18,599,100 49,174
SMIT 4.50 4.54 4.50 4.54 +0.02 +0.44 4.50 4.54 24,000 108
SSI 0.33 0.34 0.33 0.34 +0.01 +3.03 0.33 0.34 16,945,900 5,669
SSSC 48.00 48.00 47.75 48.00 - - 47.75 48.00 13,100 629
TGPRO 0.66 0.68 0.65 0.68 +0.03 +4.62 0.67 0.68 94,318,100 62,911
THE 5.55 5.55 5.45 5.50 - - 5.50 5.55 1,520,500 8,363
TIW 111.00 111.00 110.00 110.00 - - 110.00 112.00 600 66
TMT 10.80 10.80 10.70 10.70 -0.10 -0.93 10.70 10.80 28,900 309
TSTH 0.94 0.95 0.93 0.93 - - 0.93 0.94 9,283,500 8,725
TUCC SP, NP, NC - - - - - - - - - -
TWP 78.75 79.25 77.50 79.00 +1.00 +1.28 78.00 79.00 81,400 6,391
TYCN 4.54 4.60 4.46 4.46 -0.08 -1.76 4.46 4.52 609,500 2,742

Property & Construction >> Construction Materials
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
CCP 6.40 6.45 6.35 6.45 +0.10 +1.57 6.40 6.45 2,049,000 13,135
DCC 58.00 59.00 58.00 59.00 +1.00 +1.72 58.50 59.00 482,300 28,232
DCON 16.80 16.90 16.70 16.90 +0.30 +1.81 16.70 16.90 77,300 1,299
DRT 6.00 6.00 5.90 5.90 -0.05 -0.84 5.90 6.00 337,600 2,011
GEL 0.91 0.92 0.89 0.90 +0.02 +2.27 0.90 0.91 380,625,400 343,978
PPP 6.55 6.55 6.45 6.45 -0.05 -0.77 6.45 6.50 519,100 3,353
Q-CON 9.30 9.30 9.25 9.30 - - 9.30 9.35 600 6
RCI 5.30 5.45 4.98 5.00 -0.25 -4.76 4.98 5.00 25,217,400 131,837
SCC 446.00 452.00 444.00 450.00 +8.00 +1.81 450.00 452.00 1,706,500 765,055
SCCC 420.00 420.00 414.00 420.00 +6.00 +1.45 416.00 420.00 143,400 59,855
SCP 11.80 11.80 11.70 11.70 - - 11.70 11.80 967,200 11,341
SINGHA SP, NP, NC - - - - - - - - - -
SUPER 17.90 18.80 17.60 18.50 +0.70 +3.93 18.50 18.60 23,857,200 435,221
TASCO 60.75 60.75 60.00 60.25 -0.50 -0.82 60.25 60.50 84,600 5,110
TCMC 2.84 3.06 2.74 2.74 +0.04 +1.48 2.74 2.76 70,798,500 206,946
TGCI 3.50 3.52 3.40 3.40 -0.08 -2.30 3.40 3.44 1,061,100 3,673
TPIPL 1.80 1.84 1.79 1.81 +0.02 +1.12 1.81 1.82 179,271,300 325,039
UMI 7.80 7.80 7.35 7.35 -0.30 -3.92 7.35 7.50 12,568,600 95,985
VNG 8.15 8.20 7.80 7.80 -0.05 -0.64 7.80 7.85 16,632,900 133,596
WIIK 2.58 2.64 2.56 2.60 +0.02 +0.78 2.60 2.62 2,082,600 5,418

Property & Construction >> Property Development
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
A 5.60 5.60 5.60 5.60 - - 5.55 5.60 30,000 168
AMATA 15.00 15.70 15.00 15.50 +0.50 +3.33 15.50 15.60 8,780,200 135,027
ANAN 3.86 3.90 3.78 3.80 -0.06 -1.55 3.80 3.82 13,293,800 50,832
AP 6.65 6.70 6.60 6.65 +0.10 +1.53 6.60 6.65 5,346,000 35,514
AQ 0.50 0.51 0.43 0.47 -0.04 -7.84 0.46 0.47 846,838,100 395,567
BLAND 2.00 2.00 1.98 2.00 +0.01 +0.50 1.99 2.00 64,271,000 127,990
BROCK 2.70 2.72 2.50 2.50 -0.12 -4.58 2.50 2.54 12,566,100 33,053
CGD 1.81 1.89 1.79 1.89 +0.09 +5.00 1.88 1.89 131,772,400 242,453
CI 2.42 2.44 2.38 2.44 +0.02 +0.83 2.42 2.44 6,073,800 14,700
CPN 48.00 48.25 47.75 48.25 +0.50 +1.05 48.00 48.25 4,599,200 221,011
ESTAR 1.14 1.17 1.13 1.14 - - 1.14 1.15 91,621,200 105,151
EVER 4.40 4.48 4.32 4.32 - - 4.32 4.34 142,094,700 625,428
GLAND 3.58 3.58 3.52 3.52 -0.04 -1.12 3.52 3.56 2,916,600 10,346
GOLD 9.00 9.00 8.85 8.95 - - 8.95 9.00 2,344,800 20,902
HEMRAJ 4.70 4.82 4.70 4.78 +0.08 +1.70 4.76 4.78 46,170,700 221,058
KC 1.86 2.26 1.82 1.87 +0.03 +1.63 1.87 1.88 323,239,400 652,431
KTP 2.54 2.66 2.50 2.58 +0.04 +1.57 2.56 2.58 1,975,100 5,128
LALIN 4.50 4.50 4.46 4.50 +0.02 +0.45 4.48 4.50 1,172,000 5,256
LH 10.20 10.20 10.10 10.20 +0.10 +0.99 10.10 10.20 5,942,800 60,568
LPN 24.10 24.90 24.10 24.90 +0.90 +3.75 24.80 24.90 4,377,900 107,882
MBK 16.30 16.40 16.10 16.10 -0.20 -1.23 16.10 16.20 421,800 6,854
MJD 3.88 3.88 3.80 3.84 - - 3.82 3.84 1,713,300 6,561
MK 4.38 4.40 4.30 4.30 -0.08 -1.83 4.30 4.32 9,344,800 40,715
NCH 1.86 1.96 1.84 1.86 +0.02 +1.09 1.86 1.87 64,794,100 123,300
NNCL 2.06 2.08 2.02 2.02 -0.02 -0.98 2.02 2.04 2,185,300 4,471
NOBLE 10.40 10.50 10.40 10.40 - - 10.40 10.50 84,900 889
NPARK 0.07 0.07 0.06 0.07 - - 0.06 0.07 669,688,100 45,107
NUSA 1.48 1.49 1.45 1.49 -0.01 -0.67 1.48 1.49 84,911,500 125,460
PACE 3.58 3.60 3.58 3.60 +0.02 +0.56 3.60 3.62 978,400 3,514
PF 1.41 1.47 1.41 1.47 +0.05 +3.52 1.46 1.47 48,040,500 69,271
PRECHA 3.06 3.14 2.98 3.02 -0.06 -1.95 3.02 3.04 2,339,100 7,135
PRIN 1.84 1.88 1.82 1.84 +0.01 +0.55 1.84 1.86 25,286,100 46,912
PRINC 4.36 4.48 4.30 4.40 +0.02 +0.46 4.40 4.42 3,908,900 17,067
PS 33.25 33.50 32.75 33.50 +0.25 +0.75 33.50 33.75 5,595,300 185,967
QH 4.28 4.30 4.24 4.30 +0.04 +0.94 4.26 4.30 11,722,200 50,166
RICHY 3.72 3.76 3.64 3.66 -0.02 -0.54 3.66 3.68 4,556,300 16,741
RML 2.22 2.22 2.18 2.20 +0.02 +0.92 2.18 2.20 13,956,900 30,773
ROJNA 7.55 7.70 7.55 7.65 +0.10 +1.32 7.60 7.65 566,300 4,299
S 10.50 10.90 10.40 10.60 +0.10 +0.95 10.60 10.70 10,549,300 112,505
SAMCO 3.30 3.30 3.18 3.18 - - 3.18 3.20 530,100 1,718
SC 3.80 3.80 3.74 3.78 - - 3.76 3.78 890,300 3,351
SCAN SP, NP, NC - - - - - - - - - -
SENA 2.96 3.10 2.96 3.10 +0.12 +4.03 3.06 3.10 6,186,400 18,890
SF 7.00 7.05 6.95 7.00 +0.05 +0.72 7.00 7.05 4,887,400 34,211
SIRI 2.04 2.06 2.00 2.06 +0.02 +0.98 2.04 2.06 112,915,800 230,162
SPALI 25.50 26.25 25.25 25.75 +0.25 +0.98 25.75 26.00 10,543,900 270,713
TFD 6.00 6.00 5.90 5.95 - - 5.90 5.95 3,412,800 20,286
TICON 18.40 18.80 18.40 18.60 +0.30 +1.64 18.50 18.60 11,680,300 217,265
UV 10.10 10.20 10.00 10.00 - - 10.00 10.10 6,297,800 63,398
WAT 0.08 0.08 0.07 0.08 +0.01 +14.29 0.07 0.08 4,722,395,100 373,437
WHA 38.75 39.00 38.25 39.00 +0.50 +1.30 39.00 39.25 1,710,400 66,043
WIN 1.56 1.57 1.49 1.49 -0.04 -2.61 1.49 1.50 23,593,600 35,926

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 10.40 10.50 10.40 10.50 +0.10 +0.96 10.40 10.50 324,500 3,403
CPNRF 16.40 16.60 16.40 16.50 +0.10 +0.61 16.40 16.50 288,900 4,766
CPTGF 9.45 9.45 9.40 9.45 - - 9.40 9.45 61,200 578
CRYSTAL - - - - - - 9.80 9.90 - -
CTARAF 4.70 4.70 4.60 4.60 -0.10 -2.13 4.60 4.68 210,000 974
DTCPF 8.85 8.85 8.70 8.80 +0.05 +0.57 8.75 8.80 54,000 472
ERWPF 9.70 9.70 9.65 9.65 - - 9.60 9.70 41,500 402
FUTUREPF 16.90 16.90 16.80 16.90 - - 16.80 16.90 483,800 8,176
GOLDPF 5.25 5.30 5.25 5.30 -0.05 -0.93 5.25 5.35 21,000 111
HPF 9.60 9.90 9.60 9.90 +0.30 +3.12 9.90 11.50 29,900 296
IMPACT 10.40 10.40 10.30 10.30 -0.10 -0.96 10.30 10.40 664,800 6,861
JCP - - - - - - - - - -
KPNPF 9.85 9.85 9.85 9.85 - - 9.85 9.90 14,300 141
LHPF 8.85 8.85 8.85 8.85 - - 8.80 8.85 8,600 76
LUXF 5.10 5.15 5.10 5.10 +0.05 +0.99 5.10 5.15 78,300 400
M-AAA 12.00 12.00 12.00 12.00 +0.20 +1.69 11.70 12.00 300 4
M-II - - - - - - 9.70 10.00 - -
M-PAT - - - - - - 9.80 - - -
M-STOR - - - - - - 10.80 11.00 - -
MIPF - - - - - - 13.10 23.00 - -
MJLF 12.30 12.40 12.30 12.40 +0.10 +0.81 12.30 12.40 31,800 391
MNIT - - - - - - 3.12 3.24 - -
MNIT2 8.85 8.85 8.75 8.75 -0.10 -1.13 8.75 8.80 13,300 117
MNRF 8.90 8.90 8.80 8.85 -0.05 -0.56 8.80 8.85 7,400 65
MONTRI 9.85 9.85 9.85 9.85 - - 9.85 10.00 10,000 98
POPF 11.70 11.80 11.70 11.70 +0.10 +0.86 11.60 11.80 551,800 6,456
PPF 10.30 10.30 10.30 10.30 +0.10 +0.98 10.30 10.40 41,200 424
QHHR 8.70 8.70 8.65 8.65 -0.05 -0.57 8.60 8.65 114,900 995
QHOP 4.50 4.50 4.48 4.50 - - 4.48 4.52 80,300 361
QHPF 9.25 9.35 9.25 9.35 +0.10 +1.08 9.30 9.35 151,000 1,402
SBPF 8.95 8.95 8.95 8.95 -0.05 -0.56 8.95 9.00 100 1
SIRIP - - - - - - 10.00 10.10 - -
SPF 17.10 17.20 17.10 17.10 +0.10 +0.59 17.10 17.20 182,400 3,133
SPWPF 9.60 9.60 9.50 9.55 -0.10 -1.04 9.55 9.60 34,400 328
SSPF 5.30 5.30 5.30 5.30 - - 5.10 5.30 20,000 106
SSTPF - - - - - - 9.50 9.60 - -
SSTSS 9.95 9.95 9.75 9.90 -0.05 -0.50 9.90 9.95 3,200 31
TCIF - - - - - - 11.10 - - -
TFUND 10.90 11.00 10.90 10.90 - - 10.90 11.00 1,418,000 15,457
TGROWTH 10.90 11.10 10.90 11.10 +0.10 +0.91 11.00 11.10 536,700 5,873
THIF 12.10 12.10 12.10 12.10 +0.10 +0.83 12.00 12.20 500 6
TIF1 7.45 7.45 7.45 7.45 +0.05 +0.68 7.40 7.45 200 1
TLGF XA 12.90 12.90 12.60 12.80 -0.10 -0.78 12.70 12.80 1,135,300 14,524
TLOGIS 12.10 12.10 12.00 12.10 +0.10 +0.83 12.00 12.10 19,500 236
TNPF 9.05 9.05 9.05 9.05 - - 9.00 9.05 34,000 308
TRIF - - - - - - 12.30 14.90 - -
TTLPF 19.30 19.40 19.30 19.40 +0.10 +0.52 19.30 19.40 24,900 481
TU-PF 2.48 2.48 2.48 2.48 +0.06 +2.48 2.30 2.48 100 0
UNIPF XD - - - - - - 9.70 9.80 - -
UOB8TF 8.70 8.70 8.60 8.65 -0.05 -0.57 8.60 8.70 152,300 1,311
URBNPF - - - - - - 3.56 3.80 - -
WHAPF 10.10 10.10 10.10 10.10 - - 10.00 10.10 1,000 10

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 38.00 38.25 37.75 37.75 - - 37.75 38.25 221,400 8,430
CK 27.50 27.75 27.00 27.50 +0.25 +0.92 27.25 27.50 13,017,700 357,644
CNT 5.20 5.25 5.10 5.15 -0.05 -0.96 5.10 5.15 2,271,500 11,679
EMC 1.13 1.16 1.12 1.13 +0.01 +0.89 1.13 1.14 42,829,700 48,656
ITD 5.80 5.80 5.65 5.70 -0.05 -0.87 5.65 5.70 103,281,900 590,629
NWR 2.06 2.10 2.06 2.06 +0.06 +3.00 2.06 2.08 32,879,200 68,213
PAE 0.87 0.88 0.86 0.88 +0.01 +1.15 0.87 0.88 88,767,600 77,123
PLE SP - - - - - - - - - -
PREB 10.20 10.50 10.20 10.30 +0.10 +0.98 10.30 10.40 404,800 4,181
SEAFCO 6.80 6.85 6.70 6.85 +0.10 +1.48 6.80 6.85 2,981,900 20,228
SRICHA 34.50 35.25 34.50 35.25 +0.50 +1.44 35.00 35.25 363,400 12,703
STEC 26.25 26.50 26.00 26.25 +0.25 +0.96 26.25 26.50 5,523,400 144,971
STPI 22.10 22.20 21.70 21.90 -0.10 -0.45 21.90 22.00 3,447,300 75,464
SYNTEC 2.72 2.88 2.70 2.84 +0.14 +5.19 2.84 2.86 70,873,000 197,505
TPOLY 4.40 4.40 4.28 4.38 - - 4.38 4.40 4,660,400 20,236
TRC 4.10 4.10 4.00 4.00 -0.06 -1.48 4.00 4.02 6,441,900 26,100
TTCL 29.00 29.50 28.75 29.25 +0.75 +2.63 29.00 29.25 3,646,200 105,870
UNIQ 10.80 10.80 10.30 10.50 -0.20 -1.87 10.50 10.60 21,601,100 227,941

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 -0.05 -0.55 9.10 9.15 71,300 649
AI 10.30 10.30 10.10 10.10 -0.10 -0.98 10.10 10.20 812,800 8,287
AKR 2.28 2.32 2.24 2.26 - - 2.26 2.28 21,250,600 48,420
BAFS 36.25 36.25 36.00 36.25 - - 36.25 36.50 23,700 856
BANPU 28.50 28.50 28.00 28.25 - - 28.00 28.25 8,540,500 241,157
BCP 33.25 33.50 33.00 33.50 +0.25 +0.75 33.25 33.50 2,825,900 93,927
CKP 20.10 20.50 19.90 20.50 +0.30 +1.49 20.40 20.50 12,586,100 254,242
DEMCO 16.80 16.80 16.50 16.60 -0.10 -0.60 16.50 16.60 5,742,900 95,236
EARTH 5.25 5.35 5.25 5.30 +0.05 +0.95 5.25 5.30 4,462,200 23,584
EASTW 11.00 11.00 10.90 10.90 -0.10 -0.91 10.90 11.00 1,163,200 12,767
EGCO 171.00 173.00 170.00 172.00 +1.00 +0.58 172.00 172.50 316,300 54,284
ESSO 5.50 5.50 5.45 5.50 +0.05 +0.92 5.45 5.50 846,700 4,633
GLOW 98.75 100.00 97.75 100.00 +1.75 +1.78 99.25 100.00 625,600 61,890
GUNKUL 24.50 24.60 24.30 24.60 +0.10 +0.41 24.50 24.60 1,825,000 44,701
IRPC 3.44 3.44 3.40 3.42 -0.02 -0.58 3.40 3.42 16,638,900 56,889
LANNA XD 13.10 13.20 13.00 13.00 -0.10 -0.76 13.00 13.10 193,400 2,525
MDX 11.80 11.80 11.60 11.60 -0.10 -0.85 11.60 11.70 920,500 10,769
PTG 5.75 5.95 5.60 5.75 +0.10 +1.77 5.75 5.80 4,640,000 26,664
PTT 355.00 368.00 354.00 368.00 +14.00 +3.95 366.00 368.00 3,476,600 1,260,649
PTTEP 147.00 147.50 144.50 146.50 - - 146.50 147.00 8,372,300 1,220,040
RATCH 59.50 60.75 59.50 60.75 +1.25 +2.10 60.50 60.75 1,166,000 70,487
RPC 1.40 1.52 1.39 1.43 +0.02 +1.42 1.43 1.44 226,696,000 334,591
SCG 6.40 6.40 6.20 6.20 -0.20 -3.12 6.20 6.40 2,800 18
SGP 12.70 12.80 12.50 12.60 - - 12.50 12.60 2,220,900 27,908
SOLAR 13.00 13.10 12.30 12.80 -0.30 -2.29 12.70 12.80 11,090,500 140,757
SPCG 24.90 25.50 24.90 25.25 +0.35 +1.41 25.00 25.25 1,394,600 35,102
SUSCO 4.28 4.30 4.22 4.24 +0.02 +0.47 4.24 4.26 4,699,400 19,947
TAE 4.66 4.66 4.60 4.60 +0.02 +0.44 4.60 4.62 1,316,500 6,083
TCC 2.38 2.48 2.22 2.40 +0.06 +2.56 2.38 2.40 56,816,600 134,232
TOP 44.75 45.00 44.25 44.75 - - 44.75 45.00 7,976,600 356,256
TTW 12.20 12.20 12.00 12.10 -0.10 -0.82 12.00 12.10 2,740,900 33,016

Resources >> Mining
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
PDI 16.90 17.10 16.70 16.70 -0.10 -0.60 16.70 17.00 690,100 11,664
THL SP, NC - - - - - - - - - -

Services >> Commerce
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BEAUTY 31.00 31.50 31.00 31.50 +0.50 +1.61 31.25 31.50 598,500 18,770
BIGC 226.00 233.00 224.00 233.00 +9.00 +4.02 231.00 233.00 229,400 52,754
BJC 44.75 45.75 44.50 45.50 +0.75 +1.68 45.50 45.75 1,196,700 54,201
CPALL 45.25 45.50 45.00 45.50 +0.25 +0.55 45.00 45.50 6,687,200 303,043
CSS 7.30 7.50 7.30 7.30 +0.05 +0.69 7.30 7.35 20,398,600 150,527
GLOBAL 12.70 13.00 12.70 13.00 +0.30 +2.36 12.80 13.00 1,684,300 21,704
HMPRO 9.30 9.35 9.20 9.30 +0.05 +0.54 9.25 9.30 9,647,900 89,487
IT 3.28 3.28 3.18 3.22 -0.04 -1.23 3.20 3.22 785,400 2,527
KAMART 6.40 6.65 6.40 6.45 +0.10 +1.57 6.45 6.50 3,691,500 24,032
LOXLEY 4.76 4.78 4.56 4.60 -0.12 -2.54 4.60 4.62 67,094,000 314,779
MAKRO 39.00 39.25 38.25 38.75 - - 38.75 39.00 125,000 4,825
MC 16.20 16.50 16.20 16.50 +0.20 +1.23 16.40 16.50 3,644,400 59,479
MEGA 18.80 18.90 18.40 18.50 -0.20 -1.07 18.50 18.60 734,700 13,625
MIDA 1.35 1.39 1.33 1.35 +0.01 +0.75 1.34 1.35 77,443,600 105,098
OFM 48.50 50.00 48.50 49.75 +1.00 +2.05 49.75 50.00 139,000 6,870
ROBINS 50.75 51.75 50.75 51.25 +0.75 +1.49 51.00 51.25 1,577,000 80,685
SINGER 16.60 17.00 16.60 16.90 +0.20 +1.20 16.80 16.90 905,100 15,253
SPC 42.75 42.75 42.75 42.75 -0.25 -0.58 41.25 42.75 300 13
SPI 26.00 26.00 26.00 26.00 - - 25.75 26.00 1,000 26

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 31.75 31.75 - - 31.75 32.00 700 22
BCH 9.80 9.85 9.75 9.75 -0.05 -0.51 9.75 9.80 1,536,300 15,045
BGH 18.20 18.50 18.10 18.50 +0.40 +2.21 18.40 18.50 14,144,900 260,293
BH 132.00 134.00 132.00 133.00 +2.00 +1.53 132.50 133.00 824,000 109,609
CHG 20.20 20.20 19.90 20.10 - - 20.00 20.10 1,642,100 32,905
CMR 202.00 202.00 202.00 202.00 -2.00 -0.98 200.00 202.00 200 40
KDH 89.50 89.50 87.50 88.50 -1.25 -1.39 87.50 88.50 2,600 230
M-CHAI 200.00 200.00 200.00 200.00 - - 199.00 201.00 2,000 400
NEW - - - - - - 55.50 62.00 - -
NTV 32.50 32.75 32.50 32.50 +0.25 +0.78 32.50 32.75 130,200 4,234
RAM XD - - - - - - 1,952.00 2,000.00 - -
SKR 71.50 72.00 71.50 71.75 -0.25 -0.35 71.50 71.75 29,700 2,129
SVH 317.00 320.00 317.00 320.00 - - 317.00 320.00 400 127
VIBHA 16.00 16.20 16.00 16.10 - - 16.00 16.10 227,600 3,655
VIH 8.55 8.70 8.55 8.60 - - 8.60 8.65 755,100 6,510

Services >> Media & Publishing
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AMARIN 11.60 11.60 11.40 11.50 - - 11.40 11.50 15,300 175
AQUA 1.49 1.50 1.47 1.48 -0.01 -0.67 1.48 1.49 43,150,700 64,046
AS 4.92 4.98 4.92 4.98 +0.06 +1.22 4.96 4.98 70,500 349
BEC 48.00 48.25 47.75 48.25 +0.50 +1.05 47.75 48.25 1,118,800 53,800
EPCO 6.60 6.95 6.55 6.90 +0.40 +6.15 6.85 6.90 18,179,500 123,456
FE 200.00 200.00 200.00 200.00 +1.00 +0.50 200.00 - 2,600 520
GRAMMY 13.80 13.90 13.80 13.80 -0.10 -0.72 13.80 13.90 21,800 301
LIVE 0.35 0.44 0.35 0.42 +0.07 +20.00 0.42 0.43 1,569,255,000 635,880
MACO 1.74 1.75 1.70 1.70 -0.03 -1.73 1.70 1.71 13,599,800 23,421
MAJOR 23.80 24.20 23.60 23.80 - - 23.70 23.80 1,556,900 37,187
MATCH 2.94 2.94 2.86 2.86 -0.06 -2.05 2.86 2.90 981,400 2,825
MATI 7.10 7.15 6.80 6.80 -0.30 -4.23 6.80 6.90 283,000 1,964
MCOT 20.30 20.40 20.20 20.40 +0.10 +0.49 20.20 20.40 335,400 6,800
MPIC 1.91 1.93 1.86 1.87 -0.04 -2.09 1.87 1.91 398,400 760
NMG 1.56 1.57 1.55 1.57 +0.02 +1.29 1.56 1.57 11,598,400 18,086
POST 7.20 7.50 7.20 7.50 +0.40 +5.63 7.00 7.50 51,000 382
PRAKIT 13.20 13.20 13.20 13.20 -0.10 -0.75 13.20 13.40 2,100 28
RS 8.25 8.60 8.20 8.60 +0.45 +5.52 8.55 8.60 16,314,500 137,593
SE-ED 5.25 5.25 5.15 5.15 - - 5.15 5.20 86,600 448
SMM 2.14 2.16 2.12 2.14 - - 2.14 2.16 3,692,900 7,930
SPORT 2.26 2.30 2.26 2.30 +0.04 +1.77 2.28 2.30 155,900 356
TBSP - - - - - - 189.00 199.00 - -
TH 2.08 2.20 2.08 2.12 -0.10 -4.50 2.12 2.14 17,861,600 37,968
TKS 10.50 10.50 10.40 10.50 -0.10 -0.94 10.50 10.60 790,200 8,297
VGI 13.00 13.00 12.70 12.80 -0.10 -0.78 12.70 12.80 18,832,600 242,671
WAVE 87.75 88.75 85.75 85.75 -3.75 -4.19 85.75 86.50 36,100 3,118
WORK 34.75 38.00 34.50 37.50 +3.25 +9.49 37.25 37.50 1,533,200 56,435

Services >> Professional Services
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BWG 4.74 4.84 4.74 4.76 +0.06 +1.28 4.76 4.78 21,361,700 101,910
GENCO 2.10 2.10 1.99 2.02 -0.04 -1.94 2.02 2.04 26,037,900 52,766
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 10.00 11.90 9.95 11.40 +1.40 +14.00 11.40 11.50 56,003,900 624,723
ASIA 96.00 96.00 95.25 95.25 - - 95.25 96.00 4,100 391
CENTEL 37.75 38.25 37.50 37.75 - - 37.50 37.75 1,684,700 63,697
CSR - - - - - - 55.25 57.00 - -
DTC 63.50 63.50 60.75 63.25 -0.25 -0.39 62.50 63.25 2,400 150
ERW 4.66 4.74 4.66 4.70 +0.04 +0.86 4.70 4.72 1,778,800 8,359
GRAND 2.56 2.60 2.52 2.52 - - 2.52 2.54 59,086,600 150,908
LRH 31.50 32.00 31.50 31.75 -0.25 -0.78 31.75 32.00 6,600 208
MANRIN 24.10 24.40 24.10 24.40 +0.10 +0.41 24.00 24.40 2,100 51
OHTL 820.00 820.00 820.00 820.00 +16.00 +1.99 804.00 830.00 100 82
ROH - - - - - - 24.60 25.25 - -
SHANG - - - - - - 47.25 49.00 - -

Services >> Transportation & Logistics
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AAV 4.42 4.44 4.40 4.42 +0.02 +0.45 4.42 4.44 6,141,800 27,150
AOT 241.00 244.00 240.00 242.00 +2.00 +0.83 241.00 242.00 2,928,000 708,985
ASIMAR 2.04 2.04 2.00 2.00 -0.06 -2.91 2.00 2.02 1,820,600 3,681
BECL 38.25 38.50 38.00 38.00 -0.25 -0.65 38.00 38.25 220,400 8,425
BMCL 1.94 1.97 1.92 1.95 - - 1.94 1.95 195,743,400 380,264
BTC 1.78 1.85 1.67 1.70 -0.04 -2.30 1.69 1.70 254,075,500 451,537
BTS 10.20 10.30 10.10 10.30 +0.20 +1.98 10.20 10.30 17,890,400 183,132
BTSGIF 10.00 10.10 10.00 10.00 -0.10 -0.99 10.00 10.10 16,246,600 162,466
JUTHA 4.12 4.14 4.08 4.08 -0.04 -0.97 4.08 4.10 676,400 2,777
KWC - - - - - - 165.50 170.00 - -
NOK 14.60 14.60 14.40 14.50 +0.10 +0.69 14.40 14.50 1,156,800 16,713
NYT 15.40 15.40 15.30 15.40 - - 15.30 15.40 161,500 2,485
PSL 21.40 21.70 21.30 21.30 -0.10 -0.47 21.30 21.40 968,800 20,787
RCL 10.90 11.00 10.80 10.80 -0.10 -0.92 10.80 10.90 1,470,600 15,990
THAI 14.30 14.50 14.20 14.30 +0.10 +0.70 14.30 14.40 2,178,600 31,193
TSTE 13.20 14.00 13.20 14.00 - - 13.40 14.00 2,000 27
TTA 21.80 22.00 21.70 21.80 +0.10 +0.46 21.80 21.90 5,863,000 127,998

Technology >> Electronic Components
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
CCET 2.94 3.02 2.94 3.02 +0.10 +3.42 3.00 3.02 6,687,300 19,951
DELTA 63.25 64.50 62.75 64.50 +1.75 +2.79 64.25 64.50 1,534,600 98,277
DRACO 4.10 4.26 4.10 4.26 +0.16 +3.90 4.10 4.26 40,700 167
EIC 2.64 2.92 2.64 2.90 +0.26 +9.85 2.88 2.90 13,777,100 38,834
HANA 43.00 43.50 42.50 43.50 +0.50 +1.16 42.50 43.50 608,100 26,159
KCE 40.00 40.25 39.50 40.00 - - 40.00 40.25 1,334,200 53,184
METCO 215.00 217.00 215.00 217.00 +1.00 +0.46 216.00 217.00 2,600 560
SMT 5.75 5.80 5.60 5.75 -0.05 -0.86 5.70 5.75 624,400 3,559
SPPT 2.76 2.76 2.70 2.72 - - 2.70 2.72 218,500 595
SVI 5.35 5.40 5.25 5.30 -0.05 -0.93 5.30 5.35 5,775,300 30,719
TEAM 2.56 2.90 2.54 2.78 +0.26 +10.32 2.78 2.80 70,689,700 193,931

Technology >> Information & Communication Technology
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ADVANC 236.00 239.00 235.00 239.00 +4.00 +1.70 238.00 239.00 3,505,700 833,546
AIT 38.75 39.00 38.75 39.00 +0.25 +0.65 38.75 39.00 277,500 10,789
BLISS SP, NP, NC - - - - - - - - - -
CSL 10.00 10.10 9.95 10.00 - - 10.00 10.10 124,500 1,245
DTAC 102.50 103.50 102.50 103.50 +1.00 +0.98 103.00 103.50 3,217,000 331,788
FORTH 6.30 6.35 6.25 6.30 +0.05 +0.80 6.25 6.30 671,400 4,220
IEC 0.07 0.07 0.06 0.06 - - 0.06 0.07 1,298,666,400 84,837
INET 3.78 4.00 3.78 3.90 - - 3.90 3.92 25,141,100 98,558
INTUCH 73.75 74.25 73.50 74.00 +0.50 +0.68 74.00 74.25 6,847,200 506,425
JAS NP 7.45 7.45 7.35 7.45 +0.05 +0.68 7.40 7.45 101,522,500 753,062
JMART 13.60 13.70 13.40 13.70 +0.10 +0.74 13.60 13.70 692,300 9,399
JTS 1.76 1.77 1.74 1.74 -0.01 -0.57 1.74 1.75 2,923,200 5,118
MFEC 8.15 8.40 8.15 8.25 +0.15 +1.85 8.20 8.25 9,954,400 82,265
MLINK 4.84 5.05 4.74 5.00 +0.06 +1.21 4.98 5.00 34,379,500 169,798
MSC 4.54 4.54 4.52 4.52 -0.02 -0.44 4.52 4.60 34,200 155
PT 8.00 8.00 7.95 7.95 - - 7.95 8.00 239,200 1,908
SAMART 33.25 33.50 32.75 33.00 - - 33.00 33.25 2,583,200 85,212
SAMTEL 22.10 22.10 21.70 22.00 +0.10 +0.46 21.90 22.00 600,100 13,099
SIM 3.60 3.62 3.56 3.60 - - 3.58 3.60 4,379,000 15,728
SIS 5.20 5.30 5.20 5.25 +0.05 +0.96 5.20 5.25 120,300 627
SVOA 1.89 1.89 1.86 1.87 -0.02 -1.06 1.86 1.87 2,952,700 5,512
SYMC 18.00 18.00 17.70 17.80 -0.10 -0.56 17.80 18.00 17,500 312
SYNEX 3.02 3.04 2.98 3.00 -0.02 -0.66 3.00 3.02 471,000 1,413
THCOM 39.50 39.50 38.75 39.25 - - 39.00 39.25 2,332,800 91,545
TRUE 11.40 11.80 11.30 11.80 +0.50 +4.42 11.70 11.80 165,731,400 1,929,137
TRUEIF 11.10 11.30 11.00 11.20 +0.20 +1.82 11.10 11.20 17,502,100 196,164
TT&T SP, NP, NC - - - - - - - - - -
TWZ 0.53 0.55 0.52 0.54 +0.02 +3.85 0.54 0.55 278,959,500 149,992

Common Foreign Stocks
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BBL-F 200.00 202.00 198.50 202.00 +2.50 +1.25 200.00 202.00 2,756,700 551,117
DTAC-F 103.00 103.00 103.00 103.00 -0.50 -0.48 96.00 107.00 5,200 536
KBANK-F 234.00 236.00 232.00 236.00 +2.00 +0.85 235.00 236.00 2,446,400 572,467
LH-F 10.10 10.20 10.10 10.10 -0.40 -3.81 10.10 10.20 328,800 3,323
SCC-F 446.00 452.00 444.00 452.00 +8.00 +1.80 448.00 452.00 574,100 257,676

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 - - - - - - 170.00 191.00 - -
TCAP-P - - - - - - - - - -
TIC-P - - - - - - 14.50 - - -
TISCO-P - - - - - - - 942.00 - -

Warrants
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ACD-W2 8.60 10.80 8.55 10.10 +1.65 +19.53 10.10 10.20 139,910,000 1,357,987
AEC-W2 0.58 1.00 0.58 0.95 +0.41 +75.93 0.95 0.96 368,023,900 323,295
AQ-W2 0.17 0.17 0.15 0.16 - - 0.15 0.16 33,118,500 5,217
AQ-W3 0.26 0.26 0.24 0.24 -0.01 -4.00 0.24 0.25 217,795,500 52,589
BLAND-W3 0.50 0.51 0.49 0.49 - - 0.49 0.51 8,692,000 4,339
BLAND-W4 0.62 0.63 0.62 0.62 - - 0.62 0.63 6,468,700 4,013
BTS-W3 0.98 1.01 0.98 1.00 +0.03 +3.09 0.99 1.00 41,269,000 41,023
CCP-W2 5.30 5.30 5.25 5.30 -0.05 -0.93 5.30 5.40 10,700 56
CEN-W3 2.00 2.04 1.95 1.95 - - 1.95 1.96 1,197,500 2,358
CGD-W3 0.74 0.94 0.72 0.89 +0.19 +27.14 0.88 0.89 1,160,785,100 938,110
CPI-W1 0.80 0.88 0.78 0.84 +0.05 +6.33 0.83 0.84 8,273,400 6,991
CSS-W1 5.40 5.55 5.35 5.35 - - 5.35 5.40 7,197,800 39,130
CWT-W2 1.56 1.58 1.48 1.50 -0.04 -2.60 1.50 1.52 866,800 1,306
DCON-W1 9.30 9.30 9.20 9.20 +0.15 +1.66 9.20 9.30 10,200 94
DEMCO-W5 4.54 4.54 4.42 4.42 -0.04 -0.90 4.42 4.50 885,600 3,952
DEMCO-W6 3.20 3.20 3.16 3.20 +0.02 +0.63 3.18 3.20 105,000 335
EARTH-W3 3.74 3.80 3.74 3.80 +0.06 +1.60 3.74 3.82 9,900 37
EARTH-W4 0.73 0.78 0.72 0.76 +0.03 +4.11 0.76 0.77 56,631,700 42,758
EIC-W1 1.87 2.12 1.87 2.04 +0.22 +12.09 2.04 2.08 4,580,600 9,213
EMC-W4 0.97 0.99 0.95 0.95 -0.01 -1.04 0.95 0.96 39,624,200 38,164
EVER-W1 3.24 3.32 3.12 3.16 +0.04 +1.28 3.14 3.16 24,637,300 79,789
GEL-W4 0.30 0.31 0.29 0.31 +0.03 +10.71 0.30 0.31 72,902,800 22,031
GENCO-W1 1.66 1.69 1.55 1.55 -0.08 -4.91 1.55 1.57 35,063,300 57,136
GJS-W2 NP 0.12 0.13 0.11 0.11 -0.01 -8.33 0.11 0.12 31,339,400 3,731
GJS-W3 NP 0.19 0.19 0.17 0.18 - - 0.18 0.19 46,954,600 8,468
GL-W3 0.60 1.49 0.60 1.02 +0.43 +72.88 1.02 1.03 114,645,700 125,514
GLAND-W2 - - - - - - 2.42 2.60 - -
GLAND-W3 2.50 2.50 2.42 2.50 +0.06 +2.46 2.44 2.50 108,800 268
GSTEL-W1 NP 0.10 0.11 0.10 0.11 +0.01 +10.00 0.10 0.11 5,870,000 595
GSTEL-W2 NP 0.12 0.13 0.11 0.12 +0.01 +9.09 0.11 0.12 19,257,800 2,311
IFEC-W1 8.90 9.50 8.85 9.50 +0.80 +9.20 9.35 9.50 40,529,100 371,251
IVL-W1 3.52 3.58 3.52 3.54 +0.02 +0.57 3.54 3.56 209,200 740
IVL-W2 2.82 2.92 2.82 2.90 +0.10 +3.57 2.86 2.90 355,900 1,026
KCE-W2 - - - - - - 33.75 34.50 - -
L&E-W3 4.80 4.80 4.80 4.80 +0.04 +0.84 4.80 4.90 30,000 144
LH-W3 6.55 6.55 6.50 6.55 - - 6.55 6.60 140,300 919
LIVE-W2 0.28 0.37 0.28 0.34 +0.06 +21.43 0.34 0.35 461,584,600 155,348
LOXLEY-W 2.78 2.82 2.48 2.48 -0.22 -8.15 2.48 2.58 29,351,600 79,247
MILL-W2 NP 0.75 0.82 0.73 0.79 +0.05 +6.76 0.79 0.80 42,885,800 33,526
NEP-W2 0.61 0.66 0.60 0.62 +0.03 +5.08 0.62 0.63 13,236,000 8,433
NIPPON-W 3.64 3.96 3.64 3.82 +0.02 +0.53 3.82 3.86 43,113,300 163,966
NMG-W3 0.66 0.69 0.66 0.68 +0.03 +4.62 0.67 0.68 35,567,000 23,879
NNCL-W2 1.01 1.04 1.01 1.01 - - 1.01 1.02 1,185,300 1,212
NUSA-W1 0.94 0.94 0.91 0.91 -0.03 -3.19 0.91 0.92 6,629,700 6,104
NWR-W2 0.72 0.74 0.71 0.72 +0.04 +5.88 0.72 0.73 52,740,300 38,313
PF-W3 0.69 0.74 0.69 0.74 +0.05 +7.25 0.73 0.74 9,516,300 6,854
PLE-W2 SP - - - - - - - - - -
PRINC-W1 3.02 3.12 3.00 3.04 +0.04 +1.33 3.04 3.06 2,244,800 6,860
RCI-W1 2.94 3.20 2.64 2.70 -0.44 -14.01 2.70 2.72 40,646,100 121,742
RML-W3 0.31 0.31 0.30 0.30 - - 0.30 0.31 9,661,900 2,946
ROJNA-W3 3.50 3.58 3.50 3.54 +0.06 +1.72 3.54 3.58 70,900 249
SINGHA-W SP, NP, NC - - - - - - - - - -
SIRI-W1 1.20 1.22 1.18 1.20 - - 1.19 1.20 12,827,400 15,205
SPORT-W3 0.85 0.85 0.83 0.85 +0.03 +3.66 0.84 0.85 185,100 156
SUPER-W1 11.30 13.80 11.30 13.20 +2.40 +22.22 13.20 13.30 2,710,500 33,553
SUPER-W2 11.60 13.80 11.30 13.40 +2.20 +19.64 13.30 13.40 9,031,700 113,211
TCC-W2 1.95 1.95 1.86 1.94 +0.06 +3.19 1.93 1.94 1,442,600 2,765
TCC-W3 1.80 1.86 1.73 1.82 +0.07 +4.00 1.82 1.83 6,732,600 12,053
TCC-W4 1.79 1.85 1.66 1.73 +0.05 +2.98 1.73 1.74 26,679,700 46,807
TCJ-W1 5.15 5.30 5.10 5.30 -0.15 -2.75 5.10 5.30 36,800 188
TCMC-W1 1.45 1.80 1.42 1.48 +0.12 +8.82 1.48 1.49 89,946,100 145,509
TFD-W2 2.56 2.56 2.50 2.52 - - 2.52 2.56 262,500 663
TH-W1 2.00 2.00 2.00 2.00 +0.01 +0.50 1.98 1.99 10,000 20
TLUXE-W2 0.51 0.76 0.50 0.57 +0.07 +14.00 0.57 0.58 13,854,100 8,337
TTA-W3 6.70 6.70 6.60 6.60 -0.10 -1.49 6.60 6.65 444,700 2,962
TTA-W4 6.25 6.30 6.20 6.20 -0.05 -0.80 6.20 6.25 131,300 823
TWZ-W3 0.35 0.41 0.35 0.40 +0.05 +14.29 0.39 0.40 72,478,600 28,237
VGI-W1 2.22 2.26 2.12 2.18 -0.02 -0.91 2.18 2.20 26,969,400 59,069
WAT-W1 0.09 0.12 0.07 0.12 +0.03 +33.33 0.09 0.12 118,425,700 12,384
WAT-W2 0.05 0.05 0.04 0.04 -0.01 -20.00 0.04 0.05 205,644,300 8,887

Derivative Warrants
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AAV01C1501A 0.42 0.42 0.42 0.42 -0.01 -2.33 0.42 0.43 10,000 4
AAV01P1501A - - - - - - 0.98 0.99 - -
AAV06C1506A 0.94 0.94 0.94 0.94 +0.01 +1.08 0.93 - 100,000 94
AAV11C1503A - - - - - - 0.25 0.26 - -
AAV11C1504A - - - - - - 0.67 0.69 - -
AAV18C1501A 0.58 0.58 0.58 0.58 -0.01 -1.69 0.57 0.58 40,100 23
AAV28C1503A - - - - - - 0.52 0.55 - -
AAV42C1501A 0.28 0.28 0.28 0.28 - - 0.27 0.28 200,000 56
ADVA01C1410A 0.31 0.34 0.31 0.34 +0.05 +17.24 0.34 0.35 14,666,100 4,782
ADVA01C1503A 0.74 0.77 0.74 0.76 +0.03 +4.11 0.76 0.77 18,444,900 13,843
ADVA01P1410A 0.71 0.71 0.66 0.66 -0.07 -9.59 0.66 0.67 4,855,300 3,430
ADVA01P1503A 0.84 0.84 0.82 0.82 -0.03 -3.53 0.82 0.83 7,622,400 6,384
ADVA06C1601A 1.12 1.15 1.12 1.15 +0.05 +4.55 1.13 1.16 58,600 66
ADVA08C1502A - - - - - - - - - -
ADVA11C1502A 0.93 0.93 0.93 0.93 -0.01 -1.06 0.93 0.96 400,000 372
ADVA11P1502A 0.52 0.53 0.52 0.52 -0.01 -1.89 0.51 0.52 3,030,100 1,576
ADVA13C1412A 0.58 0.62 0.58 0.62 +0.05 +8.77 0.62 0.63 1,651,000 976
ADVA13C1504A 0.66 0.69 0.66 0.69 +0.05 +7.81 0.69 0.70 16,025,000 10,874
ADVA13P1411A 0.29 0.29 0.26 0.26 -0.05 -16.13 0.26 0.27 2,553,100 730
ADVA13P1504A - - - - - - 0.62 0.63 - -
ADVA16C1412A - - - - - - 0.82 0.86 - -
ADVA18C1502A - - - - - - 0.88 0.89 - -
ADVA23C1411A 0.75 0.75 0.75 0.75 +0.07 +10.29 0.76 0.77 100 0
ADVA23C1505A 0.80 0.80 0.80 0.80 +0.04 +5.26 0.80 0.81 20,000 16
ADVA23P1411A - - - - - - 0.07 0.08 - -
ADVA27C1503A 0.89 0.89 0.89 0.89 +0.05 +5.95 0.90 0.91 400,000 356
ADVA28C1501A 0.54 0.57 0.54 0.57 +0.04 +7.55 0.56 0.59 38,060,200 20,604
ADVA28C1501B - - - - - - 1.87 1.91 - -
ADVA28CG - - - - - - 0.60 0.62 - -
ADVA28P1411A - - - - - - 0.27 0.30 - -
ADVA28P1501A - - - - - - 0.15 0.17 - -
ADVA42C1411A 0.35 0.36 0.34 0.36 +0.03 +9.09 0.36 0.38 18,600 7
ADVA42P1502A - - - - - - 0.46 0.48 - -
AMAT01C1412A 0.24 0.28 0.24 0.27 +0.01 +3.85 0.27 0.28 6,443,100 1,588
AMAT01P1412A 0.89 0.90 0.82 0.82 -0.08 -8.89 0.82 0.83 282,400 247
AOT01C1410A 1.63 1.71 1.62 1.62 - - 1.62 1.63 3,310,000 5,509
AOT01C1503A 0.74 0.75 0.72 0.72 -0.01 -1.37 0.72 0.73 3,843,900 2,837
AOT01P1410A 0.02 0.02 0.02 0.02 -0.01 -33.33 0.01 0.02 46,000 1
AOT01P1503A 1.08 1.08 1.05 1.08 - - 1.08 1.09 6,309,100 6,764
AOT06C1411A 1.04 1.04 1.04 1.04 - - - 1.04 21,000 22
AOT06C1603A - - - - - - - - - -
AOT06P1505A 0.81 0.81 0.80 0.80 -0.02 -2.44 - - 837,600 672
AOT07C1506A - - - - - - 0.98 0.99 - -
AOT11C1501A 0.79 0.82 0.79 0.79 -0.02 -2.47 0.79 0.82 810,100 650
AOT11P1501A 0.72 0.72 0.70 0.70 -0.02 -2.78 0.70 0.72 7,300 5
AOT13C1501A 0.80 0.81 0.80 0.81 +0.02 +2.53 0.81 0.82 20,301,000 16,441
AOT16C1506A - - - - - - 2.50 2.58 - -
AOT18C1502A - - - - - - 1.06 1.07 - -
AOT23P1501A 0.21 0.21 0.19 0.20 -0.01 -4.76 0.18 0.19 431,300 86
AOT28C1501A 1.80 1.85 1.80 1.83 - - 1.82 1.86 5,800 11
AOT28C1503A 0.78 0.78 0.77 0.77 +0.03 +4.05 0.76 0.79 1,200,000 934
AOT28P1411A - - - - - - - 0.06 - -
AOT28P1503A 0.63 0.63 0.63 0.63 - - 0.61 0.64 7,200 5
AOT42C1410A SP - - - - - - - - - -
AOT42P1502A - - - - - - 0.59 0.61 - -
AP01C1502A 0.44 0.44 0.44 0.44 +0.02 +4.76 0.43 0.44 295,400 130
AP11C1501A - - - - - - 0.43 0.44 - -
AP18C1502A - - - - - - 0.66 0.67 - -
BANK08C1504A - - - - - - - - - -
BANP01C1502A 0.23 0.23 0.22 0.22 -0.02 -8.33 0.22 0.23 2,436,200 557
BANP01P1502A 0.81 0.81 0.81 0.81 - - 0.81 0.82 2,075,000 1,681
BANP06C1601A 0.48 0.48 0.46 0.47 - - 0.45 0.48 2,213,400 1,040
BANP06P1502A - - - - - - - - - -
BANP08C1501A - - - - - - - - - -
BANP08P1501A - - - - - - - - - -
BANP11C1503A - - - - - - 0.22 0.24 - -
BANP11P1503A - - - - - - 0.95 0.98 - -
BANP13C1501A 0.08 0.08 0.08 0.08 - - 0.08 0.09 21,100 2
BANP13C1502A - - - - - - 0.21 0.23 - -
BANP16C1506A - - - - - - 0.40 0.44 - -
BANP23C1411A 0.29 0.29 0.29 0.29 +0.02 +7.41 0.26 0.27 100 0
BANP23C1510A - - - - - - 0.40 0.41 - -
BANP27C1501A - - - - - - 0.21 0.22 - -
BANP28C1501A 0.20 0.20 0.19 0.19 - - 0.18 0.21 3,100,000 609
BANP42C1412A - - - - - - 0.13 0.14 - -
BAY23C1410A SP - - - - - - - - - -
BBL06C1601A 1.71 1.75 1.71 1.75 +0.05 +2.94 1.74 1.76 3,018,600 5,226
BBL06P1504A - - - - - - - - - -
BBL08C1506A 0.58 0.58 0.58 0.58 +0.02 +3.57 - - 1,000 1
BBL11C1502A 0.46 0.47 0.46 0.46 +0.02 +4.55 0.46 0.47 409,000 189
BBL11P1502A - - - - - - 1.01 1.02 - -
BBL13C1501A 0.67 0.69 0.66 0.69 +0.03 +4.55 0.69 0.70 7,255,600 4,923
BBL13P1411A 0.18 0.18 0.18 0.18 -0.05 -21.74 0.17 0.18 1,000,000 180
BBL13P1503A - - - - - - 1.55 1.56 - -
BBL16C1505A - - - - - - 1.29 1.33 - -
BBL18C1503A - - - - - - 0.58 0.59 - -
BBL23C1501A - - - - - - 1.40 1.41 - -
BBL23P1501A - - - - - - 0.29 0.30 - -
BBL28C1501A 0.91 0.94 0.91 0.94 +0.05 +5.62 0.93 0.96 2,750,000 2,572
BBL28P1501A - - - - - - 0.72 0.75 - -
BBL42C1412A 0.33 0.33 0.32 0.33 +0.02 +6.45 0.33 0.34 2,713,000 895
BCH01C1503A - - - - - - 0.25 0.26 - -
BCH08C1504A - - - - - - - - - -
BCH18C1503A - - - - - - 0.65 0.68 - -
BCH23C1507A 0.28 0.28 0.28 0.28 -0.01 -3.45 0.26 0.27 100 0
BCH42C1410A SP - - - - - - - - - -
BCP01C1502A 0.38 0.38 0.38 0.38 -0.01 -2.56 0.38 0.39 2,315,200 880
BCP01P1502A 0.51 0.51 0.50 0.50 +0.01 +2.04 0.49 0.50 687,000 344
BCP06C1502A 0.60 0.62 0.60 0.62 - - 0.59 - 250,200 150
BCP11C1505A 0.35 0.35 0.35 0.35 -0.65 -65.00 0.35 0.37 102,800 36
BCP23C1505A 0.55 0.55 0.55 0.55 - - 0.55 0.56 100,000 55
BEC01C1502A - - - - - - 0.54 0.55 - -
BEC01P1502A 0.92 0.93 0.92 0.93 - - 0.92 0.93 20,000 18
BEC06C1503A - - - - - - - - - -
BECL08C1504A - - - - - - - - - -
BECL42C1410A SP - - - - - - - - - -
BGH01C1411A 0.54 0.58 0.54 0.58 +0.04 +7.41 0.57 0.58 4,555,400 2,578
BGH01C1504A 0.57 0.60 0.57 0.60 +0.03 +5.26 0.59 0.60 196,000 113
BGH01P1411A 0.39 0.39 0.36 0.36 -0.05 -12.20 0.36 0.37 1,669,200 630
BGH01P1504A - - - - - - 0.74 0.75 - -
BGH06CB 1.73 1.77 1.73 1.77 +0.04 +2.31 1.73 - 11,000 19
BGH08C1502A - - - - - - - - - -
BGH08C1506A - - - - - - - - - -
BGH11C1411A - - - - - - 0.53 0.54 - -
BGH13C1502A - - - - - - 0.39 0.40 - -
BGH16C1507A - - - - - - 0.67 0.70 - -
BGH23C1410A SP - - - - - - - - - -
BGH27C1501A - - - - - - 0.70 0.71 - -
BGH28C1501A - - - - - - 0.50 0.53 - -
BGH28C1503A - - - - - - 0.40 0.43 - -
BGH42C1411A 0.50 0.51 0.50 0.51 +0.02 +4.08 0.51 0.54 104,000 52
BGH42P1502A - - - - - - 0.59 0.61 - -
BH01C1411A 0.78 0.78 0.77 0.78 - - 0.79 0.80 249,700 193
BH01C1504A 0.92 0.92 0.92 0.92 +0.04 +4.55 0.91 0.92 52,300 48
BH42C1501A 0.89 0.92 0.89 0.92 +0.04 +4.55 0.89 0.92 500 0
BIGC01C1501A 0.68 0.68 0.68 0.68 +0.01 +1.49 0.73 0.74 32,000 22
BJC01C1410A 0.08 0.10 0.08 0.10 +0.02 +25.00 0.08 0.09 2,679,600 224
BJC01C1503A 0.52 0.55 0.52 0.55 +0.03 +5.77 0.54 0.55 530,400 288
BJC01P1410A - - - - - - 0.81 0.82 - -
BJC01P1503A 1.07 1.07 1.07 1.07 -0.04 -3.60 1.04 1.05 20,000 21
BJC06C1410A 0.65 0.70 0.65 0.70 +0.05 +7.69 - - 178,000 122
BJC06C1507A 0.64 0.64 0.64 0.64 +0.04 +6.67 - - 1,500 1
BJC08C1506A - - - - - - - - - -
BJC16C1506A - - - - - - 0.76 0.79 - -
BJC28C1503A 0.36 0.39 0.36 0.39 +0.03 +8.33 0.37 0.39 950,000 350
BJC42C1501A 0.26 0.28 0.26 0.28 +0.04 +16.67 0.26 0.27 200 0
BLA01C1503A 0.46 0.48 0.46 0.47 - - 0.46 0.47 97,500 45
BLA06CA 1.52 1.52 1.52 1.52 +0.01 +0.66 1.46 1.61 2,000 3
BLA23C1501A - - - - - - 1.22 1.23 - -
BLAN01C1411A 0.75 0.75 0.74 0.75 +0.01 +1.35 0.74 0.75 1,649,900 1,237
BLAN01C1504A 0.70 0.70 0.70 0.70 +0.01 +1.45 0.69 0.70 20,000 14
BLAN01P1411A 0.26 0.26 0.26 0.26 -0.02 -7.14 0.26 0.27 211,800 55
BLAN01P1504A - - - - - - 1.07 1.08 - -
BLAN08C1501A - - - - - - - 1.26 - -
BLAN11C1412A - - - - - - 0.32 0.34 - -
BLAN13C1411A 0.07 0.07 0.07 0.07 -0.02 -22.22 0.08 0.09 5,200 0
BLAN13C1501A 0.10 0.10 0.10 0.10 +0.01 +11.11 0.09 0.10 1,000 0
BLAN13C1503A 0.68 0.68 0.68 0.68 +0.01 +1.49 0.68 0.70 3,500,000 2,380
BLAN18C1503A - - - - - - 0.51 0.52 - -
BLAN23C1502A 0.12 0.12 0.11 0.11 - - 0.11 0.12 1,469,900 171
BLAN28C1501A - - - - - - 0.11 0.15 - -
BLAN42C1412A - - - - - - 0.20 0.22 - -
BMCL01C1412A 0.97 0.99 0.96 0.97 - - 0.97 0.98 6,359,900 6,220
BMCL01P1412A 0.35 0.35 0.33 0.35 -0.01 -2.78 0.34 0.35 2,953,500 1,025
BMCL06C1507A 1.06 1.06 1.06 1.06 +0.01 +0.95 1.04 1.09 180,000 191
BMCL08C1508A - - - - - - - - - -
BMCL11C1412A 0.89 0.91 0.89 0.91 +0.02 +2.25 0.90 0.94 33,200 30
BMCL13C1411A - - - - - - 1.07 1.11 - -
BMCL13C1412A 1.46 1.46 1.46 1.46 +0.06 +4.29 1.47 1.51 5,000 7
BMCL13C1501A 0.58 0.60 0.57 0.59 -0.01 -1.67 0.59 0.60 304,200 177
BMCL13C1502A 0.22 0.23 0.22 0.23 - - 0.22 0.23 581,300 131
BMCL18C1502A - - - - - - 0.93 0.94 - -
BMCL23C1502A 0.38 0.39 0.37 0.38 +0.01 +2.70 0.37 0.38 420,000 159
BMCL27C1502A 1.05 1.05 1.05 1.05 +0.01 +0.96 1.06 1.07 16,000 17
BMCL28C1501A 1.13 1.13 1.13 1.13 +0.12 +11.88 1.12 1.15 65,000 73
BMCL28C1501B 0.57 0.59 0.55 0.59 +0.02 +3.51 0.58 0.61 7,473,500 4,294
BMCL28C1502A 0.83 0.85 0.83 0.84 - - 0.83 0.86 109,000 91
BMCL28C1503A - - - - - - 0.23 0.26 - -
BMCL42C1412A - - - - - - 0.91 0.94 - -
BTS01C1501A 0.71 0.73 0.71 0.73 +0.03 +4.29 0.73 0.74 2,393,000 1,712
BTS01P1501A 0.38 0.38 0.38 0.38 -0.01 -2.56 0.37 0.38 50,000 19
BTS06C1504A - - - - - - - 0.95 - -
BTS11C1503A - - - - - - 0.82 0.86 - -
BTS13C1503A - - - - - - 0.57 0.58 - -
BTS13C1504A - - - - - - 0.29 0.30 - -
BTS16C1507A - - - - - - 0.84 - - -
BTS23C1511A - - - - - - 0.72 0.73 - -
BTS28C1502A - - - - - - 0.59 0.63 - -
BTS28C1503A - - - - - - 0.22 0.25 - -
BTS42C1412A - - - - - - 0.28 0.30 - -
BTS42C1501A 0.72 0.72 0.72 0.72 +0.03 +4.35 0.72 0.73 19,000 14
CENT01C1502A 0.40 0.41 0.40 0.41 - - 0.39 0.40 440,700 180
CENT01P1502A 0.89 0.89 0.89 0.89 - - 0.90 0.91 114,400 102
CENT06C1503A - - - - - - - - - -
CENT11C1504A - - - - - - 0.55 0.57 - -
CENT27C1505A - - - - - - 0.54 0.55 - -
CENT42C1501A - - - - - - 0.37 0.39 - -
CK01C1412A 1.08 1.10 1.05 1.07 +0.01 +0.94 1.06 1.07 6,422,900 6,950
CK01P1412A 0.49 0.51 0.49 0.49 -0.03 -5.77 0.49 0.50 2,293,400 1,126
CK06C1504A 1.84 1.84 1.81 1.81 - - - 1.84 1,900 3
CK06C1510A 0.44 0.44 0.43 0.43 - - - - 60,000 26
CK06P1504A 0.30 0.30 0.29 0.29 -0.01 -3.33 0.29 - 305,000 88
CK07C1506A - - - - - - 0.37 0.39 - -
CK08C1502A 2.00 2.02 2.00 2.02 +0.14 +7.45 - - 908,300 1,825
CK08C1506A 0.47 0.47 0.46 0.46 +0.03 +6.98 - - 195,000 91
CK11C1503A - - - - - - 1.25 1.27 - -
CK11C1503B - - - - - - 0.42 0.43 - -
CK13C1412A - - - - - - 1.48 1.50 - -
CK13C1501A 0.31 0.31 0.30 0.31 +0.01 +3.33 0.31 0.32 2,935,000 906
CK16C1411A - - - - - - 1.91 1.96 - -
CK23C1502A 0.20 0.20 0.20 0.20 +0.01 +5.26 0.19 0.20 378,400 76
CK27C1503A - - - - - - 1.85 1.86 - -
CK28C1501A 1.15 1.18 1.15 1.18 +0.06 +5.36 1.14 1.18 300 0
CK28C1503A 0.34 0.34 0.34 0.34 +0.01 +3.03 0.33 0.36 346,000 118
CK42C1501A - - - - - - 0.46 0.49 - -
CPAL01C1501A - - - - - - 0.35 0.36 - -
CPAL01P1501A - - - - - - 0.75 0.76 - -
CPAL06C1601A 0.80 0.81 0.80 0.81 +0.01 +1.25 0.79 0.82 34,500 28
CPAL08C1502A - - - - - - - - - -
CPAL11C1503A - - - - - - 0.43 0.45 - -
CPAL13C1412A - - - - - - 0.37 0.39 - -
CPAL16C1505A - - - - - - 0.66 0.70 - -
CPAL28CD - - - - - - 0.61 0.64 - -
CPAL42C1501A 0.25 0.27 0.25 0.27 +0.02 +8.00 0.25 0.27 200 0
CPAL42P1502A - - - - - - 0.63 0.65 - -
CPF01C1502A 0.36 0.37 0.35 0.36 +0.01 +2.86 0.36 0.37 4,258,300 1,530
CPF01P1502A 0.50 0.50 0.49 0.49 -0.01 -2.00 0.48 0.49 878,600 439
CPF06CC 0.47 0.48 0.46 0.48 +0.01 +2.13 0.46 0.49 880,100 416
CPF08C1503A - - - - - - - - - -
CPF08P1503A - - - - - - - - - -
CPF11C1410A 0.33 0.33 0.33 0.33 +0.02 +6.45 0.33 0.35 2,000,000 660
CPF11C1505A - - - - - - 0.39 0.41 - -
CPF13C1410A - - - - - - 0.22 0.25 - -
CPF13C1504A 0.33 0.33 0.33 0.33 +0.01 +3.12 0.33 0.34 400,000 132
CPF16C1412A - - - - - - 0.38 0.42 - -
CPF27C1501A - - - - - - 0.38 0.39 - -
CPF28C1503A - - - - - - 0.32 0.35 - -
CPF42C1501A - - - - - - 0.34 0.37 - -
CPN01C1502A 0.49 0.49 0.49 0.49 - - 0.49 0.50 1,774,600 870
CPN01P1502A 0.80 0.80 0.80 0.80 - - 0.79 0.80 250,400 200
CPN06C1601A 0.95 0.95 0.95 0.95 +0.01 +1.06 0.80 0.96 500 0
CPN11C1503A 0.55 0.55 0.55 0.55 +0.07 +14.58 0.55 0.57 190,000 104
CPN13C1502A - - - - - - 0.44 0.45 - -
CPN18C1501A 0.46 0.46 0.46 0.46 +0.01 +2.22 0.46 0.47 55,400 25
CPN28C1502A - - - - - - 0.40 0.43 - -
CPN42C1410A SP - - - - - - - - - -
DELT01C1502A 0.67 0.69 0.67 0.69 +0.07 +11.29 0.68 0.69 105,300 71
DELT01P1502A 1.21 1.22 1.17 1.17 -0.07 -5.65 1.16 1.17 256,000 308
DELT23C1410A SP - - - - - - - - - -
DELT27C1502A - - - - - - 0.78 0.79 - -
DTAC01C1502A 0.44 0.46 0.44 0.46 +0.01 +2.22 0.45 0.46 14,826,800 6,673
DTAC01P1502A 1.11 1.12 1.10 1.11 -0.02 -1.77 1.10 1.11 1,392,100 1,552
DTAC06C1410A 1.17 1.17 1.17 1.17 - - - - 1,629,800 1,907
DTAC06C1507A 0.57 0.57 0.57 0.57 - - 0.56 0.73 100 0
DTAC06P1410A - - - - - - - - - -
DTAC06P1507A - - - - - - - - - -
DTAC11C1412A - - - - - - 0.24 0.25 - -
DTAC11P1412A - - - - - - 0.83 0.84 - -
DTAC13C1502A - - - - - - 0.44 0.45 - -
DTAC13P1412A - - - - - - 1.10 1.11 - -
DTAC16C1506A - - - - - - 0.62 0.66 - -
DTAC23C1501A 0.56 0.56 0.56 0.56 +0.02 +3.70 0.55 0.56 129,800 73
DTAC23P1501A - - - - - - 0.67 0.68 - -
DTAC27C1502A 0.34 0.35 0.34 0.35 -0.11 -23.91 0.35 0.36 2,034,000 697
DTAC28C1503A 0.37 0.38 0.37 0.38 - - 0.38 0.41 225,000 85
DTAC28P1502A - - - - - - 0.83 0.86 - -
DTAC42C1411A 0.09 0.09 0.09 0.09 -0.01 -10.00 0.09 0.10 250,000 22
EART01C1502A 0.28 0.29 0.28 0.29 - - 0.28 0.29 752,400 215
EART01P1503A - - - - - - 0.71 0.72 - -
EART13C1501A 0.13 0.15 0.13 0.14 +0.01 +7.69 0.13 0.14 4,055,200 546
EART13C1503A 0.24 0.24 0.24 0.24 -0.03 -11.11 0.23 0.25 350,000 84
EART18C1503A - - - - - - 0.25 0.26 - -
EART27C1502A - - - - - - 0.16 0.17 - -
EART28C1502A 0.18 0.18 0.17 0.17 - - 0.16 0.18 49,000 9
EART42C1502A 0.18 0.19 0.18 0.19 - - 0.18 0.19 2,000,000 370
EGCO01C1410A 1.36 1.36 1.36 1.36 -0.08 -5.56 1.40 1.41 75,600 103
EGCO23C1511A 1.16 1.16 1.16 1.16 +0.05 +4.50 1.16 1.17 100 0
ENER08C1504A - - - - - - - - - -
ESSO42C1501A 0.12 0.12 0.11 0.11 -0.01 -8.33 0.11 0.12 29,000 3
GFPT01C1412A 1.05 1.06 1.04 1.04 -0.01 -0.95 1.04 1.05 716,000 746
GFPT06C1504A 0.99 0.99 0.94 0.95 -0.02 -2.06 - - 10,200 10
GFPT27C1503A - - - - - - 1.04 1.05 - -
GLOB01C1501A 0.34 0.35 0.34 0.35 +0.01 +2.94 0.34 0.35 229,100 79
GLOB01P1501A 0.67 0.67 0.65 0.65 -0.03 -4.41 0.65 0.66 30,000 20
GLOB06C1504A - - - - - - 0.52 - - -
GLOB11C1504A - - - - - - 0.43 0.44 - -
GLOB27C1505A 0.34 0.34 0.33 0.34 -0.03 -8.11 0.35 0.36 1,000,100 335
GLOB28C1503A 0.27 0.27 0.27 0.27 +0.03 +12.50 0.26 0.29 1,000,000 270
GLOB42C1502A 0.26 0.26 0.26 0.26 - - 0.26 0.28 1,000,000 260
HEMR01C1411A 0.95 1.03 0.95 1.00 +0.04 +4.17 0.99 1.00 2,535,400 2,554
HEMR01C1504A 0.90 0.94 0.90 0.91 +0.03 +3.41 0.91 0.92 1,558,400 1,441
HEMR01P1411A 0.23 0.23 0.22 0.22 -0.03 -12.00 0.22 0.23 229,600 52
HEMR01P1504A 1.04 1.05 1.03 1.03 -0.04 -3.74 1.05 1.06 309,000 321
HEMR11C1504A - - - - - - 1.22 1.23 - -
HEMR18C1501A - - - - - - 1.04 1.06 - -
HEMR27C1503A 1.49 1.49 1.49 1.49 +0.06 +4.20 1.47 1.48 100 0
HMPR01C1412A 0.57 0.57 0.55 0.56 - - 0.54 0.56 853,100 483
HMPR01P1412A - - - - - - 0.39 0.40 - -
HMPR06C1503A 0.95 0.95 0.95 0.95 +0.02 +2.15 0.94 0.98 1,000 1
HMPR11C1410A - - - - - - 0.48 0.52 - -
HMPR11C1503A 0.31 0.31 0.30 0.30 - - 0.29 0.30 62,500 19
HMPR16C1506A - - - - - - 0.87 0.90 - -
HMPR27C1505A - - - - - - 0.38 0.39 - -
HMPR28C1501A - - - - - - 0.68 0.71 - -
HMPR28C1503A 0.21 0.21 0.21 0.21 +0.02 +10.53 0.19 0.22 100 0
ICT08C1504A - - - - - - - - - -
INTU01C1410A 0.31 0.33 0.31 0.33 +0.03 +10.00 0.33 0.34 2,086,800 666
INTU01C1503A 0.78 0.79 0.77 0.79 +0.03 +3.95 0.78 0.79 6,804,100 5,316
INTU01P1410A 0.79 0.79 0.76 0.76 -0.03 -3.80 0.76 0.77 790,600 612
INTU01P1503A 1.00 1.00 0.98 0.99 -0.01 -1.00 0.98 0.99 336,500 333
INTU06C1601A 1.14 1.17 1.14 1.16 +0.02 +1.75 1.15 1.18 7,062,800 8,163
INTU06P1502A - - - - - - - - - -
INTU11C1504A 0.95 0.96 0.95 0.96 -0.03 -3.03 0.95 0.96 3,800,000 3,628
INTU11P1504A - - - - - - 1.24 1.25 - -
INTU13C1501A 0.83 0.83 0.82 0.83 +0.01 +1.22 0.83 0.84 3,260,000 2,706
INTU13P1501A - - - - - - 0.62 0.63 - -
INTU16C1507A - - - - - - 1.17 1.21 - -
INTU23C1501A - - - - - - 0.75 0.76 - -
INTU23P1501A - - - - - - 0.55 0.56 - -
INTU28C1411A 0.14 0.15 0.14 0.15 -0.01 -6.25 0.14 0.17 122,200 18
INTU28C1502A 0.74 0.74 0.74 0.74 -0.02 -2.63 0.73 0.76 500,000 370
INTU28P1411A - - - - - - 0.44 0.48 - -
INTU42C1411A 0.31 0.33 0.31 0.32 - - 0.31 0.33 1,300 0
IRPC01C1410A 0.26 0.26 0.24 0.24 -0.01 -4.00 0.24 0.25 669,900 167
IRPC01C1503A 0.53 0.53 0.52 0.52 - - 0.51 0.52 38,000 20
IRPC01P1410A 0.64 0.65 0.64 0.65 - - 0.66 0.67 32,000 21
IRPC01P1503A 0.75 0.76 0.75 0.76 - - 0.76 0.77 30,000 23
IRPC06C1504A 0.61 0.61 0.61 0.61 - - 0.56 0.69 1,000,100 610
IRPC06P1504A - - - - - - - 0.76 - -
IRPC13C1502A 0.34 0.34 0.34 0.34 -0.05 -12.82 0.34 0.36 50,600 17
IRPC16C1506A - - - - - - 0.55 0.59 - -
IRPC28C1503A 0.34 0.34 0.34 0.34 - - 0.32 0.35 1,100 0
ITD01C1412A 0.50 0.51 0.48 0.48 -0.01 -2.04 0.48 0.49 17,014,800 8,420
ITD01P1412A 0.39 0.41 0.39 0.40 -0.01 -2.44 0.40 0.41 2,935,600 1,174
ITD06C1506A 1.58 1.58 1.58 1.58 -0.01 -0.63 1.56 1.74 2,000,000 3,160
ITD06C1510A 0.46 0.46 0.44 0.44 - - 0.43 0.47 5,002,400 2,251
ITD06P1501A 0.32 0.32 0.32 0.32 -0.08 -20.00 - - 469,800 150
ITD08C1504A - - - - - - - - - -
ITD11C1410A - - - - - - 0.76 0.83 - -
ITD11C1412A - - - - - - 0.32 0.34 - -
ITD13C1412A 0.34 0.34 0.34 0.34 +0.01 +3.03 0.33 0.34 1,440,000 490
ITD23C1502A - - - - - - 1.47 1.50 - -
ITD27C1502A - - - - - - 0.52 0.53 - -
ITD28C1501A 0.34 0.34 0.33 0.33 - - 0.32 0.34 2,070,000 694
ITD42C1412A 0.36 0.37 0.35 0.35 +0.01 +2.94 0.34 0.36 7,080,000 2,494
IVL01C1501A 0.24 0.25 0.24 0.24 +0.01 +4.35 0.24 0.25 3,441,400 826
IVL01P1501A 0.64 0.64 0.64 0.64 -0.01 -1.54 0.64 0.65 200,000 128
IVL06C1510A - - - - - - - - - -
IVL06C1601A 1.04 1.04 1.03 1.03 - - - 1.05 230,000 239
IVL06P1502A - - - - - - - - - -
IVL06P1510A - - - - - - - - - -
IVL07C1506A - - - - - - 0.69 0.70 - -
IVL08C1506A - - - - - - - - - -
IVL11C1410A 0.04 0.04 0.03 0.03 -0.04 -57.14 0.03 0.04 110,100 4
IVL11C1505A - - - - - - 0.89 0.90 - -
IVL11P1410A 0.41 0.41 0.40 0.40 -0.03 -6.98 0.40 0.41 200 0
IVL11P1505A - - - - - - 0.86 0.87 - -
IVL13C1411A 0.18 0.18 0.18 0.18 -0.01 -5.26 0.18 0.19 220,000 40
IVL13C1412A - - - - - - 0.11 0.12 - -
IVL13C1503A - - - - - - 0.63 0.64 - -
IVL13P1412A - - - - - - 0.38 0.39 - -
IVL16C1506A - - - - - - 0.89 0.93 - -
IVL18C1502A - - - - - - 0.37 0.38 - -
IVL23C1410A SP - - - - - - - - - -
IVL23C1505A - - - - - - 0.42 0.43 - -
IVL23P1410A SP - - - - - - - - - -
IVL27C1503A - - - - - - 0.80 0.81 - -
IVL27P1505A 0.73 0.73 0.73 0.73 -0.04 -5.19 0.72 0.73 57,200 42
IVL28C1501A - - - - - - 0.55 0.58 - -
IVL28C1503A - - - - - - 0.15 0.18 - -
IVL42C1410A SP - - - - - - - - - -
JAS01C1410A NP 0.11 0.12 0.10 0.11 +0.01 +10.00 0.11 0.12 29,666,000 3,261
JAS01C1503A NP 0.56 0.56 0.54 0.55 - - 0.55 0.56 12,130,000 6,673
JAS01P1410A NP 0.77 0.80 0.77 0.79 -0.02 -2.47 0.78 0.79 878,100 694
JAS01P1503A NP 0.82 0.82 0.82 0.82 - - 0.81 0.82 2,959,600 2,427
JAS06CA NP 0.76 0.77 0.76 0.77 +0.01 +1.32 0.75 0.80 196,800 150
JAS08C1411A NP 0.06 0.06 0.06 0.06 -0.01 -14.29 0.06 0.07 2,020,000 121
JAS08C1503A NP - - - - - - - - - -
JAS11C1503A NP - - - - - - 0.42 0.45 - -
JAS11P1503A NP - - - - - - 0.62 0.63 - -
JAS13C1412A NP 0.24 0.24 0.23 0.24 - - 0.24 0.25 1,047,500 243
JAS13C1501A NP 0.41 0.42 0.41 0.41 - - 0.42 0.43 6,000,000 2,463
JAS13P1502A NP 0.60 0.60 0.60 0.60 -0.02 -3.23 0.59 0.60 41,500 25
JAS16C1506A NP 0.59 0.59 0.59 0.59 - - 0.58 0.60 34,000 20
JAS18C1501A NP - - - - - - 0.29 0.30 - -
JAS23C1502A NP 0.46 0.46 0.46 0.46 +0.01 +2.22 0.46 0.47 160,000 74
JAS27C1503A NP - - - - - - 0.37 0.38 - -
JAS28C1501A NP 0.17 0.17 0.16 0.17 - - 0.16 0.18 1,583,400 262
JAS28CD NP - - - - - - 0.54 0.57 - -
JAS28P1502A NP 0.92 0.92 0.91 0.91 -0.02 -2.15 0.89 0.92 160,000 146
KBAN01C1410A 1.54 1.56 1.54 1.56 -0.02 -1.27 1.56 1.57 142,400 221
KBAN01C1503A 0.66 0.66 0.64 0.66 - - 0.65 0.66 11,074,700 7,214
KBAN01P1410A 0.01 0.01 0.01 0.01 -0.01 -50.00 0.01 0.02 5,679,200 57
KBAN01P1503A 0.88 0.90 0.88 0.89 +0.01 +1.14 0.88 0.89 5,063,600 4,509
KBAN06C1601A - - - - - - - - - -
KBAN06P1503A 0.29 0.30 0.29 0.30 - - 0.27 0.31 866,500 256
KBAN08C1506A - - - - - - 0.80 - - -
KBAN13C1501A 0.63 0.65 0.61 0.65 +0.02 +3.17 0.65 0.66 2,470,000 1,536
KBAN13P1502A 0.50 0.51 0.50 0.51 +0.01 +2.00 0.48 0.50 201,000 101
KBAN16C1412A - - - - - - 2.44 2.52 - -
KBAN23C1501A - - - - - - 2.50 2.56 - -
KBAN23P1501A 0.09 0.09 0.09 0.09 +0.01 +12.50 0.07 0.08 2,500 0
KBAN28C1411A - - - - - - 1.80 1.85 - -
KBAN28C1501A 0.47 0.49 0.47 0.49 +0.01 +2.08 0.49 0.52 3,443,000 1,641
KBAN28CE - - - - - - 1.00 1.04 - -
KBAN28P1411A - - - - - - - - - -
KBAN28P1501A - - - - - - 0.28 0.30 - -
KBAN42C1412A - - - - - - 0.55 0.58 - -
KBAN42P1502A - - - - - - 0.59 0.61 - -
KKP01C1501A 0.35 0.36 0.35 0.36 +0.01 +2.86 0.38 0.39 93,000 33
KKP01P1501A 0.83 0.83 0.83 0.83 -0.06 -6.74 0.78 0.79 20,000 17
KKP08C1506A 0.55 0.55 0.55 0.55 +0.04 +7.84 - - 100,000 55
KKP23C1503A 0.45 0.49 0.45 0.49 +0.03 +6.52 0.49 0.50 1,026,700 492
KKP27C1502A - - - - - - 0.34 0.35 - -
KKP42C1501A - - - - - - 0.21 0.23 - -
KTB01C1410A 0.76 0.82 0.76 0.82 +0.06 +7.89 0.81 0.82 3,186,900 2,541
KTB01C1503A 0.54 0.58 0.54 0.58 +0.05 +9.43 0.57 0.58 9,179,900 5,179
KTB01P1410A 0.01 0.01 0.01 0.01 - - 0.01 0.02 750,200 8
KTB01P1503A 1.08 1.08 1.03 1.04 -0.06 -5.45 1.04 1.05 713,100 752
KTB06C1601A 1.16 1.21 1.16 1.21 +0.04 +3.42 - - 30,700 36
KTB08C1501A - - - - - - - - - -
KTB11C1411A 0.59 0.61 0.59 0.61 -0.08 -11.59 0.62 0.64 2,000,000 1,200
KTB13C1502A 0.86 0.91 0.86 0.91 +0.04 +4.60 0.91 0.92 16,923,000 15,160
KTB13C1504A - - - - - - 0.22 0.23 - -
KTB16C1411A 1.16 1.16 1.16 1.16 +0.06 +5.45 1.17 1.21 50,000 58
KTB23C1505A - - - - - - 0.82 0.83 - -
KTB23P1502A 0.25 0.25 0.25 0.25 -0.03 -10.71 0.23 0.24 42,000 10
KTB27C1502A - - - - - - 0.77 0.78 - -
KTB28C1411A - - - - - - 0.90 0.93 - -
KTB28C1502A 0.57 0.57 0.57 0.57 +0.02 +3.64 0.59 0.62 1,000,000 570
KTB28P1411A - - - - - - - - - -
KTB42C1412A 0.44 0.50 0.44 0.49 +0.05 +11.36 0.48 0.50 3,250,900 1,586
LH01C1412A 0.27 0.27 0.26 0.26 - - 0.26 0.27 1,744,300 465
LH01P1412A 0.44 0.44 0.44 0.44 -0.01 -2.22 0.45 0.46 60,000 26
LH08C1506A - - - - - - - - - -
LH11C1504A - - - - - - 0.28 0.29 - -
LH13C1503A 0.19 0.19 0.19 0.19 - - 0.19 0.20 384,200 73
LH16C1506A - - - - - - 0.91 0.95 - -
LH42C1411A - - - - - - 0.23 0.25 - -
LPN01C1501A 0.75 0.82 0.75 0.82 +0.09 +12.33 0.81 0.82 1,758,300 1,375
LPN01P1501A 0.75 0.75 0.71 0.71 -0.08 -10.13 0.71 0.72 620,000 457
LPN06C1504A 1.42 1.42 1.42 1.42 +0.04 +2.90 - - 10,000 14
LPN11C1504A - - - - - - 0.95 0.97 - -
LPN27C1503A - - - - - - 1.54 1.55 - -
M01C1412A 0.49 0.50 0.49 0.50 +0.02 +4.17 0.49 0.50 30,300 15
M06C1507A 0.67 0.67 0.67 0.67 +0.01 +1.52 - - 3,000 2
M08C1503A 0.44 0.44 0.44 0.44 - - - - 100 0
M42C1412A - - - - - - 0.28 0.30 - -
MAJO06C1504A - - - - - - - - - -
MCOT42C1410A SP - - - - - - - - - -
MINT01C1502A 0.44 0.44 0.44 0.44 - - 0.43 0.44 900,800 396
MINT01P1502A 0.71 0.71 0.71 0.71 -0.29 -29.00 0.71 0.72 250,000 178
MINT06C1505A 0.64 0.65 0.63 0.64 -0.01 -1.54 0.63 0.67 2,352,000 1,495
MINT11C1501A 0.42 0.42 0.42 0.42 - - 0.41 0.42 100 0
MINT27C1501A - - - - - - 0.71 0.72 - -
MINT28C1503A - - - - - - 0.39 0.42 - -
MINT42C1411A - - - - - - 0.79 0.83 - -
NOK42C1502A 0.24 0.24 0.24 0.24 -0.01 -4.00 0.24 0.25 8,000 2
PS01C1501A 0.32 0.33 0.32 0.32 -0.01 -3.03 0.32 0.33 729,000 235
PS01P1501A 0.95 0.96 0.94 0.94 -0.01 -1.05 0.94 0.95 717,200 675
PS06C1507A - - - - - - - - - -
PS11C1411A 0.49 0.52 0.48 0.52 +0.01 +1.96 0.49 0.52 1,400,300 677
PS16C1505A - - - - - - 2.14 2.22 - -
PS23C1505A - - - - - - 0.23 0.24 - -
PS27C1502A - - - - - - 0.47 0.48 - -
PS28C1501A - - - - - - 0.44 0.47 - -
PS28C1502A - - - - - - 0.29 0.32 - -
PSL42C1502A - - - - - - 0.11 0.12 - -
PTT01C1501A 0.98 1.10 0.97 1.09 +0.12 +12.37 1.08 1.09 16,320,100 16,897
PTT01P1501A 0.77 0.77 0.67 0.68 -0.09 -11.69 0.68 0.69 8,902,600 6,372
PTT03CB - - - - - - 1.22 1.23 - -
PTT06C1601A 1.78 1.89 1.77 1.89 +0.12 +6.78 - - 405,000 742
PTT06P1502A 0.38 0.38 0.36 0.36 -0.08 -18.18 - - 140,300 52
PTT08C1503A 1.15 1.22 1.15 1.22 +0.06 +5.17 - - 111,800 130
PTT08P1503A 0.58 0.58 0.50 0.50 -0.10 -16.67 - - 120,000 65
PTT11C1502A 1.07 1.19 1.07 1.19 +0.12 +11.21 1.20 1.23 1,223,000 1,410
PTT11P1502A 0.81 0.81 0.71 0.71 -0.12 -14.46 0.71 0.73 2,160,000 1,707
PTT13C1501A 0.80 0.92 0.79 0.92 +0.12 +15.00 0.94 0.95 11,763,000 9,643
PTT13P1501A 0.40 0.40 0.36 0.36 -0.06 -14.29 0.35 0.36 5,000 2
PTT16C1505A - - - - - - 1.58 1.62 - -
PTT23C1603A - - - - - - 1.75 1.76 - -
PTT23P1501A 0.25 0.25 0.24 0.24 -0.06 -20.00 0.22 0.23 9,300 2
PTT28C1501A - - - - - - 1.00 1.03 - -
PTT28C1504A 0.60 0.61 0.60 0.61 +0.01 +1.67 0.68 0.71 8,000,000 4,840
PTT28CD - - - - - - 1.43 1.46 - -
PTT42C1411A - - - - - - 1.26 1.30 - -
PTTE01C1410A 0.16 0.16 0.10 0.13 -0.03 -18.75 0.13 0.14 12,628,200 1,419
PTTE01C1503A 0.56 0.56 0.52 0.54 -0.02 -3.57 0.54 0.55 19,801,400 10,670
PTTE01P1410A 1.01 1.10 1.01 1.08 +0.06 +5.88 1.04 1.05 3,964,400 4,285
PTTE01P1503A 1.58 1.64 1.58 1.63 +0.04 +2.52 1.60 1.61 7,656,900 12,460
PTTE06C1502A 0.70 0.70 0.67 0.69 - - 0.67 0.70 3,009,400 2,080
PTTE08C1501A 0.36 0.37 0.36 0.37 -0.02 -5.13 - 0.38 100,000 36
PTTE11C1502A 0.39 0.39 0.38 0.39 -0.03 -7.14 0.39 0.40 420,000 160
PTTE11P1502A - - - - - - 1.93 1.95 - -
PTTE13C1412A 0.40 0.40 0.36 0.39 -0.01 -2.50 0.39 0.40 3,103,000 1,157
PTTE13P1412A 0.80 0.82 0.80 0.82 +0.04 +5.13 0.77 0.78 128,200 104
PTTE16C1411A - - - - - - 0.01 0.02 - -
PTTE23C1511A 0.98 0.98 0.95 0.95 -0.04 -4.04 0.97 0.98 90,000 86
PTTE27C1505A 0.58 0.58 0.58 0.58 +0.03 +5.45 0.59 0.60 500 0
PTTE28C1501A 0.37 0.37 0.34 0.36 -0.02 -5.26 0.35 0.38 3,630,000 1,264
PTTE28P1501A - - - - - - 0.95 0.98 - -
PTTE42C1411A - - - - - - 0.25 0.27 - -
PTTG01C1411A 0.28 0.28 0.25 0.25 -0.03 -10.71 0.24 0.25 7,112,100 1,832
PTTG01C1504A 0.70 0.70 0.68 0.68 -0.04 -5.56 0.67 0.68 2,159,000 1,484
PTTG01P1411A 1.00 1.05 1.00 1.05 +0.06 +6.06 1.04 1.06 1,409,500 1,452
PTTG01P1504A 0.94 0.95 0.93 0.95 +0.02 +2.15 0.95 0.96 889,000 837
PTTG06C1502A 0.52 0.52 0.51 0.52 -0.01 -1.89 0.51 0.55 4,655,800 2,387
PTTG08C1501A - - - - - - - 0.32 - -
PTTG11C1411A - - - - - - 0.33 0.35 - -
PTTG13C1501A 0.24 0.24 0.24 0.24 - - 0.24 0.26 10,000 2
PTTG13P1502A - - - - - - 1.16 1.18 - -
PTTG16C1506A 0.63 0.67 0.63 0.67 +0.01 +1.52 0.63 0.67 681,600 431
PTTG18C1503A - - - - - - 0.52 0.53 - -
PTTG23C1501A 0.38 0.38 0.37 0.37 -0.03 -7.50 0.38 0.39 346,800 130
PTTG23P1501A - - - - - - 0.90 0.93 - -
PTTG27C1501A 0.25 0.25 0.23 0.23 -0.04 -14.81 0.25 0.26 426,200 103
PTTG28C1501A 0.28 0.29 0.28 0.29 -0.01 -3.33 0.29 0.31 1,000 0
PTTG28C1504A - - - - - - 0.65 0.68 - -
PTTG42C1412A - - - - - - 0.19 0.20 - -
QH01C1411A 0.86 0.87 0.85 0.85 -0.05 -5.56 0.85 0.86 414,200 358
QH01C1504A - - - - - - 0.77 0.78 - -
QH01P1411A - - - - - - 0.26 0.27 - -
QH01P1504A - - - - - - 1.01 1.02 - -
QH08C1504A - - - - - - - - - -
QH11C1501A - - - - - - 0.76 0.77 - -
QH23C1502A - - - - - - 1.05 1.08 - -
QH28C1501A 0.82 0.84 0.82 0.84 -0.03 -3.45 0.83 0.86 101,800 84
QH28C1503A 0.56 0.56 0.55 0.56 -0.01 -1.75 0.56 0.59 415,000 230
RATC27C1505A - - - - - - 0.66 0.67 - -
ROBI27C1501A 0.42 0.44 0.42 0.44 +0.02 +4.76 0.43 0.44 80,200 35
S5001C1411A 0.76 0.84 0.75 0.84 +0.10 +13.51 0.83 0.84 4,469,200 3,573
S5001C1412A 1.25 1.32 1.23 1.32 +0.11 +9.09 1.31 1.32 1,877,700 2,380
S5001C1502A 1.27 1.34 1.26 1.34 +0.09 +7.20 1.33 1.34 1,187,700 1,533
S5001C1503A 1.44 1.45 1.44 1.45 +0.01 +0.69 1.51 1.52 21,600 31
S5001P1411A 0.97 0.99 0.86 0.86 -0.15 -14.85 0.86 0.90 16,637,200 15,404
S5001P1412A 1.11 1.12 1.02 1.02 -0.12 -10.53 1.02 1.04 10,666,300 11,471
S5001P1502A 1.78 1.78 1.70 1.72 -0.11 -6.01 1.71 1.72 391,800 679
S5001P1503A 1.54 1.54 1.45 1.46 -0.10 -6.41 1.45 1.46 508,600 750
S5006C1412A 0.74 0.79 0.74 0.79 +0.06 +8.22 0.82 0.83 5,700 4
S5006P1412A 0.33 0.33 0.29 0.29 -0.07 -19.44 0.28 0.29 2,840,100 871
S5013C1412A 0.88 0.94 0.88 0.94 +0.09 +10.59 0.99 1.00 680,100 609
S5013P1412A 0.71 0.71 0.60 0.60 -0.14 -18.92 0.60 0.61 825,000 547
S5028C1412A - - - - - - 1.14 1.17 - -
S5028C1412B 0.68 0.74 0.68 0.74 +0.09 +13.85 0.75 0.77 8,010,000 5,447
S5028C1506A - - - - - - 2.14 2.20 - -
S5028P1412A 0.61 0.61 0.54 0.55 -0.10 -15.38 0.51 0.54 24,788,000 14,836
S5028P1412B 0.88 0.88 0.84 0.84 -0.09 -9.68 0.78 0.81 2,400,000 2,065
S5028P1506A - - - - - - 0.92 0.95 - -
SAMA01C1501A 1.83 1.83 1.78 1.79 +0.01 +0.56 1.78 1.79 1,942,800 3,507
SAMA01P1501A 0.24 0.25 0.24 0.25 -0.01 -3.85 0.25 0.26 925,200 231
SAMA06C1505A 1.99 2.00 1.99 1.99 -0.01 -0.50 1.98 - 770,000 1,533
SAMA07C1503A - - - - - - 1.28 1.30 - -
SAMA08C1411A - - - - - - - - - -
SAMA11C1504A - - - - - - 1.84 1.90 - -
SAMA13C1501A - - - - - - 2.02 2.10 - -
SAMA13C1503A - - - - - - 0.60 0.61 - -
SAMA13C1505A - - - - - - 0.47 0.48 - -
SAMA23C1502A - - - - - - 2.18 2.24 - -
SAMA27C1501A - - - - - - 2.14 2.16 - -
SAMA28C1502A - - - - - - 1.92 1.97 - -
SAMA28C1503A - - - - - - 0.55 0.58 - -
SAMA42C1412A - - - - - - 2.12 2.20 - -
SC13C1512A - - - - - - 0.98 1.00 - -
SCB01C1410A 0.74 0.76 0.74 0.76 +0.03 +4.11 0.74 0.77 3,808,200 2,874
SCB01C1503A 0.78 0.80 0.77 0.80 +0.03 +3.90 0.79 0.80 24,100,800 19,005
SCB01P1410A 0.26 0.29 0.23 0.23 -0.09 -28.12 0.23 0.25 1,735,400 466
SCB01P1503A 1.69 1.70 1.68 1.68 -0.03 -1.75 1.67 1.68 6,386,600 10,776
SCB06C1502A 1.48 1.49 1.47 1.49 +0.02 +1.36 - - 1,207,500 1,783
SCB06C1609A 1.28 1.28 1.27 1.27 +0.01 +0.79 - - 3,000,100 3,810
SCB06P1503A 0.47 0.47 0.47 0.47 -0.06 -11.32 - - 9,600 5
SCB06P1510A - - - - - - - - - -
SCB08C1501A - - - - - - - - - -
SCB11C1501A - - - - - - 0.71 0.74 - -
SCB11P1501A - - - - - - 1.03 1.05 - -
SCB13C1503A 0.74 0.74 0.73 0.73 +0.01 +1.39 0.74 0.76 6,039,000 4,419
SCB13P1411A - - - - - - 0.19 0.21 - -
SCB13P1503A 1.12 1.12 1.09 1.09 -0.05 -4.39 1.09 1.10 65,000 72
SCB16C1506A - - - - - - 1.23 1.27 - -
SCB18C1502A - - - - - - 0.67 0.68 - -
SCB28C1501A - - - - - - 0.94 0.97 - -
SCB28C1502A 0.52 0.52 0.51 0.51 +0.01 +2.00 0.52 0.55 800,000 413
SCB28P1411A - - - - - - 0.03 0.06 - -
SCB28P1503A - - - - - - 1.14 1.17 - -
SCB42C1411A - - - - - - 0.71 0.73 - -
SCC01C1411A 0.58 0.61 0.58 0.61 +0.04 +7.02 0.60 0.61 1,518,200 899
SCC01C1504A 0.66 0.68 0.66 0.68 +0.04 +6.25 0.67 0.68 604,000 399
SCC01P1411A 0.65 0.65 0.63 0.63 -0.05 -7.35 0.63 0.64 780,200 500
SCC01P1504A 0.86 0.86 0.84 0.84 -0.04 -4.55 0.84 0.85 520,000 446
SCC03CA - - - - - - 1.00 1.01 - -
SCC06C1502A 1.61 1.67 1.61 1.67 +0.11 +7.05 - - 1,003,000 1,635
SCC11C1503A - - - - - - 0.52 0.53 - -
SCC13C1502A 0.45 0.45 0.45 0.45 +0.01 +2.27 0.47 0.48 2,000,000 900
SCC16C1411A - - - - - - 1.34 1.39 - -
SCC28C1501A 0.37 0.38 0.36 0.38 +0.03 +8.57 0.37 0.40 181,000 66
SCC42C1501A - - - - - - 0.33 0.35 - -
SET06C1412A 2.40 2.50 2.38 2.50 +0.18 +7.76 2.50 2.52 90,000 218
SET06C1506A 2.22 2.26 2.22 2.24 +0.06 +2.75 2.30 2.32 5,000 11
SET06C1506B - - - - - - 1.82 1.83 - -
SET06C1506C 1.32 1.38 1.32 1.38 +0.05 +3.76 1.40 1.41 30,000 41
SET06P1412A 0.30 0.30 0.28 0.29 -0.02 -6.45 0.25 0.26 152,000 43
SET06P1506A 0.49 0.50 0.48 0.48 -0.03 -5.88 0.46 0.47 291,200 141
SET06P1506B 0.67 0.67 0.67 0.67 -0.03 -4.29 0.64 0.65 10,000 7
SET06P1506C 0.93 0.93 0.92 0.92 -0.02 -2.13 0.88 0.89 202,500 187
SIRI01C1412A 0.35 0.35 0.34 0.35 +0.01 +2.94 0.35 0.36 313,100 109
SIRI01P1412A 0.28 0.28 0.28 0.28 -0.01 -3.45 0.26 0.27 86,400 24
SIRI06C1506A - - - - - - - - - -
SIRI28C1502A 0.21 0.22 0.20 0.22 +0.01 +4.76 0.22 0.24 653,000 137
SPAL01C1502A 0.29 0.31 0.28 0.30 +0.01 +3.45 0.30 0.31 1,592,400 476
SPAL01P1502A 0.56 0.56 0.56 0.56 - - 0.54 0.55 477,800 268
SPAL06C1505A - - - - - - 1.22 - - -
SPAL11C1501A - - - - - - 0.97 1.01 - -
SPCG01C1412A 0.23 0.26 0.23 0.26 +0.02 +8.33 0.24 0.25 567,000 139
SPCG01P1412A - - - - - - 0.44 0.45 - -
SPCG08C1504A - - - - - - - - - -
SPCG11C1504A 0.31 0.31 0.31 0.31 -0.01 -3.12 0.30 0.32 300,000 93
SPCG13C1412A - - - - - - 0.14 0.16 - -
SPCG18C1501A - - - - - - 0.50 0.52 - -
SPCG27C1501A - - - - - - 0.33 0.34 - -
SPCG42C1410A SP - - - - - - - - - -
SRIC23C1505A 0.36 0.37 0.36 0.37 +0.01 +2.78 0.36 0.37 70,000 26
STA06C1503A 0.48 0.50 0.48 0.50 +0.02 +4.17 0.49 0.53 449,000 224
STA13C1502A 0.26 0.26 0.26 0.26 +0.02 +8.33 0.25 0.26 20,000 5
STA27C1501A - - - - - - 0.41 0.42 - -
STA42C1501A - - - - - - 0.29 0.31 - -
STEC01C1412A 0.90 0.94 0.90 0.93 +0.05 +5.68 0.93 0.94 5,532,200 5,095
STEC01P1412A 0.57 0.58 0.56 0.56 -0.04 -6.67 0.55 0.56 1,258,200 722
STEC06C1505A - - - - - - - - - -
STEC08C1503A - - - - - - - - - -
STEC11C1503A - - - - - - 1.09 1.14 - -
STEC11C1503B - - - - - - 0.38 0.40 - -
STEC13C1412A - - - - - - 1.13 1.16 - -
STEC13C1502A - - - - - - 0.28 0.29 - -
STEC18C1501A - - - - - - 0.82 0.84 - -
STEC23C1502A - - - - - - 1.18 1.21 - -
STEC28C1501A 1.15 1.15 1.15 1.15 -0.07 -5.74 1.17 1.24 100,000 115
STEC28C1503A - - - - - - 0.30 0.33 - -
STEC42C1501A - - - - - - 0.36 0.38 - -
STPI01C1501A 0.62 0.63 0.60 0.60 -0.01 -1.64 0.60 0.61 3,095,000 1,865
STPI06C1510A 0.70 0.70 0.70 0.70 -0.02 -2.78 - - 6,200 4
STPI08C1504A 0.61 0.62 0.60 0.60 -0.02 -3.23 0.59 0.61 1,576,900 960
STPI18C1501A 0.53 0.54 0.51 0.51 -0.03 -5.56 0.51 0.52 1,898,000 993
STPI23C1502A 0.55 0.55 0.55 0.55 -0.02 -3.51 0.54 0.55 50,000 28
STPI27C1503A - - - - - - 0.65 0.66 - -
STPI28C1503A 0.57 0.57 0.54 0.56 - - 0.54 0.56 1,487,000 830
TCAP01C1411A 0.23 0.24 0.23 0.24 +0.01 +4.35 0.25 0.26 100,000 24
TCAP01C1504A 0.39 0.39 0.39 0.39 +0.01 +2.63 0.39 0.40 10,000 4
TCAP01P1411A 0.54 0.54 0.53 0.53 -0.04 -7.02 0.53 0.54 147,200 79
TCAP01P1504A 0.63 0.63 0.63 0.63 -0.37 -37.00 0.62 0.63 120,000 76
TCAP06CB 0.38 0.39 0.38 0.39 +0.02 +5.41 0.38 0.49 935,400 356
TCAP23C1501A 0.40 0.42 0.40 0.42 +0.05 +13.51 0.42 0.43 56,400 23
TCAP28C1503A 0.30 0.31 0.30 0.31 -0.11 -26.19 0.31 0.33 202,800 62
TCAP42C1501A - - - - - - 0.24 0.26 - -
THAI01C1502A 0.38 0.38 0.38 0.38 +0.01 +2.70 0.37 0.38 665,000 253
THAI01P1502A 0.91 0.91 0.91 0.91 +0.01 +1.11 0.90 0.91 23,000 21
THAI06C1505A 0.53 0.54 0.53 0.53 +0.01 +1.92 0.52 0.54 242,000 129
THAI13C1502A - - - - - - 0.25 0.27 - -
THAI27C1502A 0.31 0.31 0.31 0.31 -0.01 -3.12 0.31 0.32 25,000 8
THAI28C1502A - - - - - - 0.20 0.23 - -
THAI42C1410A SP - - - - - - - - - -
THCO01C1411A 0.29 0.29 0.28 0.28 -0.02 -6.67 0.27 0.28 1,459,300 417
THCO01C1504A 0.54 0.55 0.53 0.53 -0.02 -3.64 0.53 0.54 2,179,500 1,177
THCO01P1411A 0.63 0.65 0.63 0.65 +0.01 +1.56 0.63 0.65 340,600 218
THCO01P1504A - - - - - - 0.77 0.79 - -
THCO06C1506A 0.52 0.52 0.51 0.51 -0.01 -1.92 0.50 0.57 102,000 53
THCO11C1411A 0.28 0.28 0.28 0.28 - - 0.26 0.27 800,000 224
THCO13C1502A - - - - - - 0.49 0.50 - -
THCO16C1412A - - - - - - 0.33 0.37 - -
THRE08C1503A - - - - - - - - - -
THRE27C1502A - - - - - - 0.49 0.50 - -
TICO01C1501A 0.49 0.52 0.49 0.51 +0.04 +8.51 0.49 0.50 4,208,000 2,096
TICO11C1503A 0.60 0.60 0.60 0.60 +0.02 +3.45 0.58 0.61 252,000 151
TICO13C1503A - - - - - - 0.44 0.45 - -
TICO23C1505A - - - - - - 0.67 0.68 - -
TICO42C1411A - - - - - - 0.59 0.62 - -
TISC23C1505A 0.62 0.62 0.62 0.62 +0.01 +1.64 0.61 0.62 862,100 535
TMB01C1411A 0.71 0.71 0.71 0.71 - - 0.71 0.72 2,919,000 2,072
TMB01C1504A 0.51 0.51 0.51 0.51 +0.01 +2.00 0.51 0.52 147,800 75
TMB01P1411A 0.13 0.13 0.12 0.12 -0.02 -14.29 0.12 0.13 200 0
TMB01P1504A 0.69 0.69 0.69 0.69 +0.01 +1.47 0.68 0.69 6,000 4
TMB06C1502A 0.72 0.73 0.72 0.73 - - - 0.73 1,597,500 1,166
TMB08C1501A - - - - - - - - - -
TMB11C1502A - - - - - - 0.48 0.49 - -
TMB11P1502A - - - - - - 0.63 0.64 - -
TMB13C1502A - - - - - - 0.46 0.47 - -
TMB16C1507A - - - - - - 0.65 0.68 - -
TMB27C1505A - - - - - - 0.52 0.53 - -
TMB28C1502A - - - - - - 0.58 0.61 - -
TMB28C1502B - - - - - - 0.36 0.39 - -
TMB42C1412A - - - - - - 0.43 0.45 - -
TOP01C1502A 0.25 0.25 0.22 0.23 - - 0.23 0.24 6,597,600 1,533
TOP01P1502A 1.04 1.06 1.03 1.03 -0.03 -2.83 1.04 1.05 300,000 313
TOP06C1502A 0.37 0.37 0.35 0.37 +0.01 +2.78 0.35 0.38 1,387,700 502
TOP08C1501A 0.14 0.14 0.14 0.14 - - - - 635,700 89
TOP11C1504A 0.31 0.31 0.31 0.31 - - 0.31 0.32 400,000 124
TOP11P1504A - - - - - - 1.26 1.29 - -
TOP13C1502A - - - - - - 0.24 0.25 - -
TOP23C1501A - - - - - - 0.16 0.17 - -
TPIP01C1502A 0.69 0.72 0.68 0.71 +0.03 +4.41 0.70 0.71 4,012,200 2,828
TPIP01P1502A 0.66 0.66 0.63 0.65 -0.02 -2.99 0.64 0.65 1,538,200 995
TPIP06C1510A - - - - - - - - - -
TPIP07C1506A 0.44 0.44 0.44 0.44 -0.08 -15.38 0.44 0.46 40,000 18
TPIP08C1506A - - - - - - - - - -
TPIP11C1505A - - - - - - 0.64 0.65 - -
TPIP13C1502A 0.41 0.44 0.41 0.42 -0.01 -2.33 0.41 0.43 555,800 235
TPIP13C1504A - - - - - - 0.21 0.22 - -
TPIP18C1503A - - - - - - 0.78 0.80 - -
TPIP23C1503A 1.15 1.15 1.15 1.15 +0.03 +2.68 1.07 1.08 10,000 12
TPIP23C1505A 0.30 0.30 0.30 0.30 -0.01 -3.23 0.28 0.29 600,000 180
TPIP27C1505A - - - - - - 0.47 0.49 - -
TPIP28C1501A - - - - - - 0.96 1.00 - -
TPIP28C1502A 0.60 0.60 0.59 0.59 -0.01 -1.67 0.60 0.63 180,000 107
TPIP28C1503A 0.41 0.43 0.41 0.42 -0.03 -6.67 0.40 0.43 6,202,000 2,577
TPIP42C1502A - - - - - - 0.65 0.67 - -
TRUE01C1412A 1.27 1.37 1.25 1.34 +0.10 +8.06 1.34 1.35 23,171,000 30,947
TRUE01C1503A 0.38 0.42 0.38 0.41 +0.04 +10.81 0.40 0.41 26,906,000 10,944
TRUE01P1412A 0.28 0.30 0.24 0.25 -0.05 -16.67 0.25 0.26 13,349,700 3,525
TRUE06C1503A 1.71 1.76 1.71 1.76 +0.11 +6.67 - - 357,500 621
TRUE06C1510A 0.45 0.45 0.45 0.45 +0.02 +4.65 0.46 - 290,000 130
TRUE06P1503A 0.27 0.27 0.24 0.24 -0.04 -14.29 - 0.26 1,415,600 356
TRUE07C1503A - - - - - - 0.38 0.39 - -
TRUE08C1411A - - - - - - - - - -
TRUE08C1501A 0.25 0.28 0.25 0.28 +0.02 +7.69 - - 1,300,000 338
TRUE08C1503A 0.77 0.82 0.77 0.82 +0.05 +6.49 0.82 - 4,500 4
TRUE08P1503A - - - - - - - - - -
TRUE11C1410A - - - - - - 1.59 1.65 - -
TRUE11C1501A 0.59 0.63 0.59 0.63 +0.03 +5.00 0.63 0.66 5,760,000 3,535
TRUE11P1501A - - - - - - 0.59 0.60 - -
TRUE13C1412A - - - - - - 1.30 1.33 - -
TRUE13C1501A 0.37 0.43 0.37 0.43 +0.07 +19.44 0.43 0.44 6,058,500 2,438
TRUE13C1501B 0.14 0.17 0.14 0.17 +0.03 +21.43 0.16 0.17 77,263,600 11,859
TRUE13C1502A 0.30 0.34 0.30 0.33 +0.04 +13.79 0.33 0.34 27,279,500 8,858
TRUE13P1412A 0.10 0.10 0.09 0.09 -0.03 -25.00 0.08 0.09 2,401,600 227
TRUE13P1502A - - - - - - 0.57 0.58 - -
TRUE16C1507A 1.20 1.20 1.20 1.20 +0.16 +15.38 1.20 1.24 1,000 1
TRUE18C1503A - - - - - - 0.89 0.91 - -
TRUE23C1502A - - - - - - 0.55 0.56 - -
TRUE27C1503A 1.66 1.66 1.66 1.66 -0.02 -1.19 1.75 1.76 3,000 5
TRUE27P1505A - - - - - - 0.68 0.69 - -
TRUE28C1501A 1.78 1.78 1.78 1.78 +0.10 +5.95 1.83 1.88 5,000 9
TRUE28C1501B 0.41 0.45 0.41 0.45 +0.03 +7.14 0.45 0.48 2,000,000 860
TRUE28C1502A - - - - - - 1.50 1.55 - -
TRUE28C1502B 0.33 0.35 0.33 0.35 +0.05 +16.67 0.34 0.37 1,100,400 375
TRUE28C1502C 0.14 0.17 0.14 0.17 +0.03 +21.43 0.17 0.18 72,771,400 10,519
TRUE28CF 0.40 0.41 0.40 0.41 +0.03 +7.89 0.41 0.42 19,199,000 7,851
TRUE28P1501A 0.45 0.45 0.42 0.42 -0.02 -4.55 0.38 0.41 120,000 51
TRUE28P1501B 0.15 0.15 0.13 0.13 -0.02 -13.33 0.11 0.14 104,200 14
TRUE42C1502A - - - - - - 0.43 0.45 - -
TRUE42P1502A 0.39 0.40 0.37 0.37 -0.04 -9.76 0.36 0.37 870,000 335
TTA01C1501A 0.66 0.67 0.65 0.66 - - 0.66 0.67 3,298,300 2,187
TTA01P1501A 0.71 0.71 0.70 0.70 -0.01 -1.41 0.70 0.71 910,400 641
TTA06C1502A 0.90 0.91 0.90 0.91 +0.01 +1.11 0.88 0.91 210,000 190
TTA08C1503A - - - - - - - - - -
TTA08P1503A - - - - - - - - - -
TTA11C1411A 0.41 0.41 0.41 0.41 - - 0.40 0.42 98,000 40
TTA13C1412A 0.36 0.36 0.35 0.35 - - 0.35 0.36 174,900 62
TTA13C1502A 0.36 0.36 0.36 0.36 +0.02 +5.88 0.34 0.35 100 0
TTA13C1503A 0.16 0.16 0.16 0.16 - - 0.15 0.16 6,000,000 960
TTA13C1504A - - - - - - 0.64 0.65 - -
TTA13P1503A 0.74 0.74 0.74 0.74 - - 0.74 0.75 100 0
TTA23C1602A 1.09 1.09 1.07 1.07 - - 1.07 1.08 200 0
TTA27C1501A - - - - - - 0.59 0.61 - -
TTA28C1502A 0.50 0.51 0.50 0.50 -0.01 -1.96 0.49 0.52 2,007,100 1,024
TTA28C1503A - - - - - - 0.09 0.12 - -
TTA42C1412A - - - - - - 0.20 0.21 - -
TTCL01C1502A 0.31 0.32 0.30 0.32 +0.02 +6.67 0.31 0.32 10,562,000 3,279
TTCL08C1504A 0.23 0.24 0.23 0.24 +0.02 +9.09 0.23 0.26 1,166,600 280
TTCL13C1502A 0.18 0.18 0.18 0.18 +0.01 +5.88 0.17 0.18 100 0
TTCL27C1505A - - - - - - 0.35 0.36 - -
TUF01C1502A 0.84 0.84 0.84 0.84 - - 0.84 0.85 1,108,700 931
TUF01P1502A 0.89 0.89 0.88 0.88 -0.02 -2.22 0.88 0.89 284,200 252
TUF06C1502A 1.11 1.12 1.11 1.12 +0.01 +0.90 1.10 1.13 421,000 467
TUF11C1411A - - - - - - 0.88 0.91 - -
UV08C1504A 0.91 0.93 0.88 0.89 - - - 0.94 216,600 195
UV23C1503A 0.17 0.17 0.16 0.16 - - 0.15 0.16 716,700 116
UV27C1502A - - - - - - 0.74 0.75 - -
UV28C1503A 0.25 0.26 0.24 0.25 -0.01 -3.85 0.23 0.26 524,200 130
UV28P1504A - - - - - - 0.68 0.71 - -
UV42C1410A SP - - - - - - - - - -
VGI01C1411A 0.41 0.42 0.38 0.38 -0.03 -7.32 0.38 0.39 2,832,400 1,157
VGI01C1504A 0.46 0.46 0.43 0.44 -0.01 -2.22 0.43 0.44 5,185,600 2,284
VGI01P1411A 0.51 0.56 0.51 0.56 +0.03 +5.66 0.55 0.56 996,400 532
VGI01P1504A 0.73 0.73 0.73 0.73 -0.01 -1.35 0.74 0.75 447,800 327
VGI06C1504A 1.38 1.38 1.34 1.34 - - - - 4,000 5
VGI08C1411A 0.45 0.45 0.44 0.44 -0.06 -12.00 - - 1,000,000 445
VGI08C1503A - - - - - - - - - -
VGI11C1410A - - - - - - 0.20 0.23 - -
VGI11C1505A 0.54 0.54 0.53 0.53 +0.01 +1.92 0.51 0.53 309,200 166
VGI13C1502A - - - - - - 0.36 0.37 - -
VGI13C1503A 0.63 0.63 0.61 0.61 -0.01 -1.61 0.61 0.62 85,000 53
VGI16C1505A - - - - - - 0.59 0.63 - -
VGI28C1501A - - - - - - 0.37 0.40 - -
VGI28C1503A 0.27 0.27 0.25 0.25 -0.02 -7.41 0.25 0.28 5,319,500 1,344
VGI42C1412A 0.23 0.23 0.21 0.21 -0.02 -8.70 0.21 0.23 3,186,900 670
VGI42C1501A - - - - - - 0.37 0.39 - -
WHA08C1504A 0.76 0.78 0.75 0.78 - - - - 1,134,000 872
WHA13C1502A 0.76 0.76 0.76 0.76 +0.01 +1.33 0.77 0.78 6,040,000 4,590
WHA27C1503A - - - - - - 0.91 0.92 - -
WHA28C1501A 0.60 0.64 0.60 0.64 +0.01 +1.59 0.60 0.64 30,100 18
WHA28C1502A 0.39 0.41 0.39 0.41 - - 0.41 0.43 350,900 140

ETFs
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
1DIV 12.68 12.82 12.66 12.82 +0.16 +1.26 12.79 12.82 9,000 115
BCHAY 18.15 18.15 18.05 18.05 -0.33 -1.80 18.04 18.06 15,300 276
CHINA 5.34 5.40 5.34 5.40 +0.07 +1.31 5.39 5.40 270,900 1,457
EBANK 6.05 6.06 6.05 6.06 +0.04 +0.66 6.05 6.07 37,600 228
ECOMM 6.08 6.10 6.08 6.10 +0.09 +1.50 5.94 6.13 10,100 62
EFOOD 5.51 5.51 5.51 5.51 -0.01 -0.18 5.44 5.60 18,800 104
EICT 6.78 6.81 6.78 6.81 +0.05 +0.74 6.68 6.81 3,900 27
ENGY 5.30 5.32 5.30 5.32 +0.06 +1.14 5.31 5.36 600 3
ENY 5.52 5.59 5.52 5.59 +0.07 +1.27 5.51 5.63 32,000 177
ESET50 - - - - - - - - - -
GLD 1.74 1.74 1.71 1.73 -0.02 -1.14 1.72 1.73 2,466,300 4,262
GOLD99 - - - - - - 18.71 18.78 - -
HK 5.12 5.12 5.12 5.12 - - 5.13 5.19 2,000 10
KG965 18.06 18.10 18.00 18.02 -0.38 -2.07 18.01 18.02 17,700 319
TDEX 10.52 10.62 10.52 10.62 +0.11 +1.05 10.62 10.63 339,900 3,593
TGOLDETF 3.82 3.82 3.74 3.75 -0.09 -2.34 3.74 3.75 1,348,900 5,080
TH100 - - - - - - 4.75 4.78 - -

Unit Trusts
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
MGE - - - - - - 6.00 - - -
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