Auto Matching Quotation
     
 
Last Update 29 Jul 2014 17:40:51
Index Last Change %Change High Low Volume
('000 Shares)
Value
(M.Baht)
SET 1,520.55 -17.58 -1.14 1,546.72 1,518.75 13,357,365 54,004.95
SET50 1,018.53 -9.74 -0.95 1,034.86 1,016.31 1,152,163 24,338.12
SET100 2,252.38 -25.13 -1.10 2,292.09 2,248.25 4,378,251 41,073.78
SETHD 1,216.14 -9.14 -0.75 1,235.43 1,212.04 1,063,161 11,107.27
mai 585.15 -1.10 -0.19 595.66 582.07 2,220,480 5,056.45
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 3.12 3.12 3.08 3.08 -0.02 -0.65 3.06 3.08 42,700 133
CHOTI 220.00 220.00 219.00 219.00 -1.00 -0.45 219.00 221.00 1,100 242
CM 4.20 4.24 4.20 4.20 -0.02 -0.47 4.20 4.22 479,500 2,026
CPI 2.54 2.54 2.50 2.52 - - 2.50 2.52 908,000 2,292
EE 1.16 1.16 1.10 1.10 -0.05 -4.35 1.10 1.11 14,234,700 15,920
GFPT 15.40 15.40 15.00 15.10 -0.30 -1.95 15.10 15.20 9,126,700 138,392
LEE 3.02 3.02 3.00 3.00 - - 3.00 3.02 1,193,000 3,588
PRG - - - - - - 13.30 15.10 - -
STA 14.60 15.20 14.60 14.90 +0.40 +2.76 14.80 14.90 17,879,400 266,783
TLUXE 2.80 2.84 2.76 2.80 - - 2.76 2.78 250,900 698
TRS SP, NC - - - - - - - - - -
TRUBB 2.18 2.26 2.18 2.20 +0.04 +1.85 2.18 2.20 17,853,100 39,639
TWS 40.25 41.25 39.25 39.75 -0.25 -0.62 39.50 39.75 690,300 27,611
UPOIC 11.30 11.30 10.40 10.40 -0.70 -6.31 10.40 10.70 679,100 7,396
UVAN 10.80 10.80 10.70 10.70 -0.20 -1.83 10.70 10.80 38,400 412

Agro & Food Industry >> Food & Beverage
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
APURE 1.66 1.68 1.59 1.59 -0.06 -3.64 1.59 1.61 11,171,100 18,123
CFRESH 8.90 8.90 8.80 8.85 -0.05 -0.56 8.80 8.85 207,800 1,839
CPF 28.00 28.00 27.25 27.50 -0.25 -0.90 27.25 27.50 22,086,700 608,975
F&D 47.50 47.50 46.00 47.00 - - 45.75 47.00 3,200 148
HTC 12.50 12.50 12.40 12.40 -0.10 -0.80 12.40 12.50 93,400 1,160
ICHI 27.25 27.25 26.25 26.25 -0.75 -2.78 26.25 26.50 8,134,800 217,836
KBS 11.80 12.10 11.80 12.00 +0.20 +1.69 12.00 12.10 3,158,000 37,714
KSL 14.00 14.10 13.40 13.60 -0.40 -2.86 13.60 13.70 1,617,100 22,338
KTIS 9.90 10.20 9.90 10.00 +0.15 +1.52 10.00 10.10 21,001,900 211,123
LST 4.18 4.18 4.08 4.08 -0.12 -2.86 4.08 4.12 354,600 1,461
M 66.00 67.00 65.25 66.50 - - 66.25 66.50 824,900 54,599
MALEE 39.25 39.25 36.50 36.50 -2.75 -7.01 36.25 36.50 1,422,500 53,086
MINT 34.50 34.75 33.50 33.50 -1.00 -2.90 33.50 33.75 7,822,100 264,855
OISHI 104.00 105.00 100.50 100.50 - - 100.50 101.00 35,300 3,644
PB 47.25 47.25 47.00 47.00 -0.25 -0.53 47.00 47.25 16,200 762
PM 10.70 10.80 10.70 10.70 +0.10 +0.94 10.60 10.70 442,100 4,746
PR 45.50 45.75 45.50 45.75 +0.25 +0.55 45.25 46.00 5,300 241
SAPPE 28.00 28.00 27.25 27.25 -0.75 -2.68 27.25 27.50 3,253,100 89,773
SAUCE 27.25 27.50 26.75 26.75 -0.25 -0.93 26.75 27.25 21,100 577
SFP 290.00 290.00 290.00 290.00 -10.00 -3.33 285.00 294.00 100 29
SNP 28.25 28.50 28.00 28.25 - - 28.25 28.50 74,400 2,094
SORKON 80.75 81.25 80.50 80.50 -1.00 -1.23 80.50 81.25 7,300 589
SSC 100.50 101.00 97.50 97.50 -1.50 -1.52 97.00 99.00 5,400 534
SSF 9.55 9.55 9.50 9.50 -0.20 -2.06 9.50 9.80 10,400 99
SST 21.30 21.30 20.30 20.30 -0.80 -3.79 20.30 20.40 1,444,900 29,816
TC 3.68 3.72 3.68 3.68 -0.04 -1.08 3.68 3.70 170,300 627
TF 167.00 167.00 166.00 166.50 - - 166.50 167.00 800 133
TIPCO 8.10 8.10 7.90 7.90 -0.15 -1.86 7.90 7.95 3,048,400 24,294
TUF 67.75 68.00 67.00 67.00 -0.50 -0.74 67.00 67.25 1,642,500 110,671
TVO 22.90 23.10 22.80 22.80 - - 22.80 22.90 624,600 14,326
TWFP 35.00 35.00 34.25 34.50 -0.25 -0.72 34.50 35.00 9,600 331

Consumer Products >> Fashion
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ABC 16.90 17.30 15.50 16.00 -0.70 -4.19 16.00 16.10 343,300 5,591
AFC 7.80 8.25 7.75 8.25 +0.25 +3.12 7.80 8.25 10,200 79
BTNC - - - - - - 16.30 18.00 - -
CPH 7.05 7.05 6.75 6.85 -0.35 -4.86 6.65 6.85 22,800 158
CPL 28.50 28.50 28.25 28.25 -0.25 -0.88 28.25 28.50 6,400 182
ICC 40.50 40.50 40.50 40.50 +0.25 +0.62 40.00 40.50 1,800 73
LTX 73.50 74.00 72.00 72.00 -1.75 -2.37 72.00 72.75 18,700 1,354
NC - - - - - - 19.60 20.50 - -
PAF 1.23 1.23 1.13 1.13 -0.08 -6.61 1.12 1.13 19,657,900 23,435
PG 11.50 11.50 11.30 11.30 -0.20 -1.74 11.20 11.30 40,100 453
PRANDA 6.85 6.85 6.75 6.80 -0.05 -0.73 6.75 6.80 579,500 3,935
SABINA 22.90 23.00 22.90 22.90 - - 22.80 22.90 700 16
SAWANG - - - - - - 15.80 16.70 - -
SUC 44.00 44.00 43.75 44.00 - - 44.00 44.25 14,200 625
TNL - - - - - - 26.00 28.00 - -
TPCORP 11.80 11.80 11.80 11.80 -0.10 -0.84 11.90 12.00 10,000 118
TR 34.50 34.50 33.75 34.25 -0.25 -0.72 33.75 34.25 40,700 1,388
TTI - - - - - - 23.10 31.00 - -
TTL - - - - - - 130.50 139.50 - -
TTTM - - - - - - 123.50 126.50 - -
UPF 56.00 56.00 56.00 56.00 - - 55.50 57.50 1,800 101
UT - - - - - - 11.90 12.50 - -
WACOAL 49.75 49.75 49.75 49.75 - - 49.75 51.00 600 30

Consumer Products >> Home & Office Products
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AJD 8.00 8.15 7.90 8.00 - - 7.95 8.00 7,498,700 60,206
CEI 4.42 4.50 4.36 4.36 -0.04 -0.91 4.36 4.42 244,300 1,075
DTCI 16.20 16.20 16.20 16.20 +0.40 +2.53 16.20 16.90 6,100 99
FANCY 2.36 2.44 2.32 2.42 +0.08 +3.42 2.40 2.42 3,037,900 7,312
IFEC 4.80 4.84 4.62 4.70 -0.10 -2.08 4.70 4.72 42,287,200 199,626
KYE 277.00 278.00 276.00 276.00 -1.00 -0.36 276.00 277.00 13,600 3,764
MODERN 9.80 9.85 9.75 9.85 +0.05 +0.51 9.85 9.90 1,027,100 10,085
OGC 32.00 32.00 31.00 31.50 - - 30.75 31.50 10,200 318
ROCK 28.50 28.50 26.75 26.75 -1.75 -6.14 26.50 27.50 18,900 516
SIAM 2.58 2.58 2.44 2.46 -0.12 -4.65 2.46 2.48 386,600 962
SITHAI 2.62 2.64 2.50 2.50 -0.10 -3.85 2.50 2.52 31,315,700 80,594
TSR 6.35 6.65 6.10 6.20 -0.05 -0.80 6.20 6.25 39,604,400 253,491

Consumer Products >> Personal Products & Pharmaceuticals
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
DSGT 8.65 8.65 8.55 8.55 -0.10 -1.16 8.55 8.65 739,600 6,347
JCT 100.00 110.00 100.00 100.00 +0.50 +0.50 100.00 105.00 4,300 442
OCC 17.10 17.20 17.10 17.20 -0.20 -1.15 17.10 17.20 3,600 62
S & J 18.40 18.40 18.10 18.10 -0.30 -1.63 17.50 18.00 1,300 24
STHAI SP, NC - - - - - - - - - -
TOG 5.55 5.55 5.35 5.35 -0.15 -2.73 5.35 5.40 1,029,600 5,572

Financials >> Banking
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BAY 49.25 50.50 49.00 50.50 +1.00 +2.02 50.25 50.50 470,100 23,587
BBL 199.00 199.50 195.00 195.00 -4.00 -2.01 195.00 195.50 5,434,700 1,066,956
CIMBT 2.26 2.28 2.20 2.20 -0.06 -2.65 2.20 2.22 3,334,500 7,445
KBANK 210.00 211.00 201.00 203.00 -7.00 -3.33 203.00 204.00 9,522,600 1,950,137
KKP 42.00 42.00 41.25 41.25 -0.50 -1.20 41.25 41.50 1,118,400 46,300
KTB 21.90 22.20 21.80 21.90 +0.10 +0.46 21.80 21.90 53,814,400 1,182,262
LHBANK 1.70 1.73 1.68 1.69 -0.01 -0.59 1.69 1.70 26,264,700 44,599
SCB 180.00 180.50 175.50 177.00 -2.50 -1.39 176.50 177.00 4,922,300 873,535
TCAP 35.50 35.75 35.00 35.25 -0.25 -0.70 35.00 35.25 2,427,100 85,716
TISCO 41.25 41.75 41.25 41.25 - - 41.25 41.50 460,700 19,054
TMB 2.96 2.98 2.84 2.86 -0.08 -2.72 2.86 2.88 386,406,100 1,121,392

Financials >> Finance & Securities
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AEC 1.63 1.63 1.56 1.57 -0.04 -2.48 1.57 1.58 6,275,200 9,967
AEONTS 110.00 110.00 107.50 108.00 -2.00 -1.82 107.50 108.00 15,900 1,739
AMANAH 0.98 0.98 0.93 0.93 -0.03 -3.12 0.93 0.94 2,148,900 2,046
ASK 20.00 20.10 19.70 19.80 -0.20 -1.00 19.70 19.80 1,100,300 21,817
ASP 3.88 3.90 3.80 3.80 -0.08 -2.06 3.80 3.82 14,454,700 55,375
BFIT 6.70 6.75 6.55 6.75 - - 6.55 6.75 406,500 2,701
CGS 1.33 1.34 1.32 1.32 -0.01 -0.75 1.32 1.33 5,385,100 7,175
CNS 2.42 2.44 2.42 2.42 - - 2.42 2.44 65,700 159
ECL 1.20 1.21 1.18 1.18 -0.01 -0.84 1.18 1.19 4,428,000 5,259
FNS 3.86 3.96 3.82 3.82 -0.08 -2.05 3.82 3.84 1,492,600 5,790
FSS 3.72 3.74 3.66 3.68 -0.06 -1.60 3.66 3.68 277,700 1,025
GBX 0.95 0.96 0.92 0.92 -0.03 -3.16 0.92 0.93 12,015,800 11,198
GL 6.35 6.35 5.95 6.30 -0.05 -0.79 6.05 6.30 979,200 6,046
IFS 2.94 2.96 2.86 2.88 -0.06 -2.04 2.86 2.88 854,200 2,475
JMT 16.70 16.80 16.30 16.30 -0.40 -2.40 16.30 16.40 24,800 408
KCAR 11.40 11.50 11.20 11.20 -0.20 -1.75 11.20 11.30 76,600 866
KGI 3.24 3.26 3.20 3.20 -0.04 -1.23 3.20 3.22 6,458,000 20,810
KTC 60.25 62.00 56.00 56.25 -3.50 -5.86 56.25 56.50 2,363,900 136,441
MBKET 22.80 22.80 22.50 22.60 -0.20 -0.88 22.60 22.70 227,900 5,162
MFC 34.25 35.00 34.25 35.00 - - 34.25 35.50 4,300 150
ML 1.28 1.28 1.25 1.27 - - 1.26 1.27 4,650,700 5,906
PE 1.06 1.07 1.01 1.01 -0.04 -3.81 1.01 1.02 1,182,100 1,224
PL 4.54 4.62 4.54 4.56 -0.02 -0.44 4.52 4.56 70,300 320
SAWAD 21.90 22.00 20.80 20.90 -0.90 -4.13 20.90 21.00 35,770,300 765,169
THANI 3.88 3.90 3.86 3.88 -0.02 -0.51 3.86 3.88 1,564,700 6,056
TK 10.40 10.50 10.20 10.30 -0.10 -0.96 10.30 10.40 250,100 2,572
TNITY 7.55 7.70 7.50 7.60 +0.05 +0.66 7.55 7.60 543,200 4,116
UOBKH 4.06 4.08 4.04 4.04 -0.02 -0.49 4.04 4.06 394,900 1,601
ZMICO 1.48 1.49 1.46 1.48 -0.01 -0.67 1.47 1.48 914,400 1,343

Financials >> Insurance
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AYUD 39.00 39.75 38.50 38.50 -0.50 -1.28 38.00 38.50 67,600 2,618
BKI 351.00 353.00 349.00 349.00 -2.00 -0.57 349.00 353.00 10,300 3,613
BLA 94.25 94.25 91.25 92.50 -1.25 -1.33 92.00 92.50 676,300 62,379
BUI NP 20.50 21.00 20.50 20.50 -0.40 -1.91 20.50 20.90 6,200 128
CHARAN - - - - - - 56.00 59.00 - -
INSURE - - - - - - 40.50 60.00 - -
MTI 163.00 164.00 161.50 161.50 -1.50 -0.92 161.00 161.50 16,600 2,700
NKI 62.75 62.75 62.50 62.50 -1.00 -1.57 61.00 62.50 1,700 106
NSI 80.50 80.75 77.50 79.25 -1.50 -1.86 78.25 79.25 11,600 909
SCBLIF 1,116.00 1,116.00 1,112.00 1,114.00 -24.00 -2.11 1,114.00 1,116.00 48,700 54,252
SCSMG 30.75 30.75 30.50 30.50 -0.25 -0.81 30.25 30.50 12,000 368
SMK 486.00 486.00 484.00 486.00 +6.00 +1.25 480.00 486.00 900 437
THRE 3.82 3.82 3.64 3.64 -0.16 -4.21 3.64 3.66 15,433,300 57,163
THREL 17.00 17.10 16.50 16.60 -0.40 -2.35 16.50 16.60 4,484,700 75,032
TIC 30.00 30.00 28.50 29.25 -1.25 -4.10 29.00 29.25 143,500 4,187
TIP 43.00 43.50 42.75 42.75 - - 42.75 43.00 356,800 15,378
TSI 8.00 8.25 8.00 8.15 -0.15 -1.81 8.10 8.25 19,000 155
TVI 9.85 9.90 9.75 9.85 -0.05 -0.51 9.70 9.85 13,400 132

Industrials >> Automotive
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AH 16.30 16.70 16.20 16.40 - - 16.30 16.40 294,300 4,835
APCS 2.78 3.00 2.78 2.82 +0.06 +2.17 2.82 2.88 1,028,000 2,979
BAT-3K 71.00 71.00 71.00 71.00 -0.25 -0.35 68.50 71.00 300 21
CWT 1.92 1.96 1.88 1.88 - - 1.88 1.90 1,373,600 2,628
EASON 3.34 3.46 3.30 3.32 - - 3.30 3.32 719,700 2,437
GYT - - - - - - 414.00 418.00 - -
HFT 4.28 4.42 4.28 4.34 +0.06 +1.40 4.34 4.36 28,653,600 124,608
IHL 7.25 7.30 7.15 7.15 -0.15 -2.05 7.15 7.20 307,000 2,198
IRC 15.90 15.90 15.60 15.90 - - 15.70 15.90 34,900 548
PCSGH 10.80 10.80 10.40 10.40 -0.40 -3.70 10.40 10.50 2,072,200 21,726
SAT 17.90 18.10 17.80 18.00 +0.20 +1.12 18.00 18.10 1,598,200 28,716
SMC SP, NP, NC - - - - - - - - - -
SPG 33.00 33.00 30.25 33.00 - - 31.00 33.00 3,500 111
STANLY 225.00 225.00 222.00 225.00 - - 223.00 225.00 10,500 2,354
TKT 2.54 2.60 2.52 2.58 +0.06 +2.38 2.52 2.56 203,800 520
TNPC 12.70 12.70 12.30 12.30 -0.10 -0.81 12.30 12.70 28,700 355
TRU 6.15 6.15 5.85 6.00 -0.15 -2.44 5.85 6.00 468,500 2,790
TSC 16.00 16.50 15.80 15.80 -0.20 -1.25 15.80 16.00 3,100 49
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)
CTW 11.00 11.00 10.40 10.50 -0.50 -4.55 10.50 10.60 932,900 9,842
FMT - - - - - - 19.20 19.30 - -
KKC 2.78 2.78 2.68 2.68 -0.08 -2.90 2.68 2.72 346,200 944
PATKL SP, NC - - - - - - - - - -
SNC 19.30 19.30 18.90 18.90 -0.40 -2.07 18.90 19.00 345,100 6,574
TCJ 13.90 13.90 13.40 13.80 +0.10 +0.73 13.60 13.80 189,700 2,590
VARO 9.55 9.90 9.50 9.50 +0.05 +0.53 9.50 9.70 278,600 2,691

Industrials >> Paper & Printing Materials
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
UTP 5.60 5.75 5.45 5.55 - - 5.55 5.60 9,552,300 53,541

Industrials >> Petrochemicals & Chemicals
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
GC 4.40 4.44 4.38 4.40 - - 4.38 4.40 135,400 594
IVL 29.00 29.50 26.50 27.00 -2.25 -7.69 27.00 27.25 29,178,200 802,829
PATO 12.60 12.60 12.40 12.50 -0.10 -0.79 12.40 12.50 79,600 995
PTTGC 66.75 67.25 66.00 66.25 -0.75 -1.12 66.25 66.50 9,153,300 608,860
SUTHA 9.45 9.60 8.75 8.90 -0.40 -4.30 8.85 8.90 42,412,500 388,031
TCB 24.60 24.60 24.50 24.50 -0.10 -0.41 24.50 24.60 14,200 348
TCCC 30.50 30.50 29.25 29.25 -1.25 -4.10 29.25 30.00 116,200 3,465
TPA 6.50 6.60 6.45 6.50 - - 6.50 6.60 57,500 374
TPC 31.00 31.00 30.25 30.75 - - 30.50 30.75 31,300 956
UP - - - - - - 40.25 41.50 - -
VNT 11.00 11.00 10.70 10.70 -0.20 -1.83 10.70 10.90 496,900 5,370
WG 138.50 139.00 138.00 139.00 +0.50 +0.36 136.00 139.00 600 83
YCI SP, NC - - - - - - - - - -

Industrials >> Packaging
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AJ 10.20 10.30 10.10 10.20 - - 10.20 10.30 886,900 9,040
ALUCON 186.00 187.00 186.00 187.00 +1.00 +0.54 186.00 187.00 1,000 186
CSC 52.50 52.75 52.25 52.50 - - 52.25 52.50 7,700 403
NEP 1.17 1.17 1.16 1.16 - - 1.16 1.17 9,873,100 11,458
NIPPON 1.95 1.99 1.70 1.73 -0.22 -11.28 1.73 1.74 26,047,400 47,050
PTL 10.60 10.70 10.30 10.40 -0.30 -2.80 10.30 10.40 1,383,400 14,454
SMPC 55.50 55.50 54.00 54.25 -0.75 -1.36 54.00 54.25 38,600 2,099
SPACK 2.56 2.60 2.52 2.52 -0.04 -1.56 2.52 2.54 154,200 394
TCOAT 21.40 21.50 20.50 20.50 -1.00 -4.65 20.40 20.90 19,100 393
TFI 1.47 1.50 1.40 1.40 -0.06 -4.11 1.40 1.41 6,853,100 9,978
THIP 120.00 124.00 119.00 124.00 +3.50 +2.90 119.00 130.00 1,800 218
TMD 18.80 18.90 18.70 18.90 -0.10 -0.53 18.90 19.00 20,500 386
TOPP 125.00 125.00 125.00 125.00 +5.50 +4.60 118.00 125.00 100 12
TPP 18.40 18.60 18.20 18.20 -0.10 -0.55 18.20 18.30 74,100 1,355

Industrials >> Steel
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AMC 2.80 2.80 2.72 2.80 - - 2.78 2.80 1,786,700 4,941
BSBM 1.28 1.30 1.27 1.27 -0.02 -1.55 1.27 1.29 1,080,300 1,383
CEN 3.58 3.70 3.50 3.52 -0.04 -1.12 3.52 3.54 8,582,300 31,182
CITY 3.90 3.90 3.84 3.84 -0.06 -1.54 3.82 3.84 512,300 1,980
CSP 3.16 3.16 3.14 3.14 -0.04 -1.26 3.14 3.18 617,400 1,946
GJS SP, NP - - - - - - - - - -
GSTEL SP, NP - - - - - - - - - -
INOX 1.39 1.39 1.36 1.36 -0.04 -2.86 1.35 1.39 147,000 203
LHK 3.42 3.42 3.38 3.42 - - 3.38 3.42 620,000 2,107
MAX 0.75 0.76 0.70 0.71 -0.04 -5.33 0.71 0.72 103,779,000 75,405
MCS 5.30 5.35 5.20 5.30 - - 5.25 5.30 567,200 2,989
MILL NP 1.77 1.78 1.68 1.68 -0.11 -6.15 1.68 1.69 6,039,300 10,377
PAP 5.45 5.45 5.30 5.35 -0.05 -0.93 5.30 5.35 898,400 4,806
PERM 1.24 1.25 1.19 1.19 -0.05 -4.03 1.19 1.20 6,079,300 7,389
RICH 0.76 0.76 0.71 0.71 -0.05 -6.58 0.71 0.72 17,456,800 12,704
SAM 1.69 1.69 1.63 1.63 -0.04 -2.40 1.63 1.64 2,029,000 3,351
SMIT 4.76 4.76 4.68 4.68 -0.06 -1.27 4.68 4.74 64,900 304
SSI 0.40 0.41 0.39 0.39 -0.01 -2.50 0.39 0.40 42,567,500 16,935
SSSC 49.25 49.50 49.25 49.50 +0.25 +0.51 49.00 49.50 28,800 1,419
TGPRO 0.65 0.66 0.62 0.62 -0.03 -4.62 0.62 0.63 83,971,200 53,556
THE 4.72 4.72 4.64 4.64 -0.08 -1.69 4.64 4.70 165,100 774
TIW 114.00 114.00 113.00 113.00 +1.00 +0.89 112.50 114.00 500 57
TMT 11.00 11.00 10.80 10.80 -0.10 -0.92 10.80 10.90 150,400 1,634
TSTH 0.88 0.89 0.86 0.87 -0.01 -1.14 0.86 0.87 5,641,200 4,944
TUCC SP, NP, NC - - - - - - - - - -
TWP 62.00 62.00 59.75 60.50 -1.00 -1.63 60.25 60.50 191,600 11,606
TYCN 4.04 4.10 3.90 3.92 -0.12 -2.97 3.92 3.94 1,271,900 5,045

Property & Construction >> Construction Materials
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
CCP 7.50 7.50 7.00 7.15 -0.25 -3.38 7.10 7.15 27,012,900 196,599
DCC 61.50 61.50 60.75 60.75 -0.25 -0.41 60.50 60.75 117,600 7,159
DCON 16.80 17.20 16.10 16.40 -0.40 -2.38 16.40 16.50 2,141,200 35,692
DRT 6.40 6.40 6.20 6.25 -0.10 -1.57 6.20 6.25 2,273,200 14,241
GEL 0.78 0.79 0.75 0.75 -0.02 -2.60 0.75 0.76 294,428,700 227,873
PPP 6.60 6.65 6.30 6.40 -0.30 -4.48 6.35 6.40 4,137,900 26,653
Q-CON 10.20 10.30 10.10 10.10 -0.10 -0.98 10.10 10.20 29,600 301
RCI 3.10 3.10 3.06 3.06 -0.06 -1.92 3.06 3.10 153,800 473
SCC 460.00 462.00 454.00 458.00 -2.00 -0.43 456.00 458.00 888,400 406,465
SCCC 442.00 444.00 440.00 444.00 - - 440.00 444.00 57,300 25,373
SCP 11.90 11.90 11.10 11.10 -0.70 -5.93 11.10 11.20 11,228,800 128,050
SINGHA SP, NP, NC - - - - - - - - - -
SUPER 8.80 8.80 8.35 8.35 -0.35 -4.02 8.35 8.40 12,649,600 108,672
TASCO 61.75 62.00 60.50 61.00 -0.50 -0.81 61.00 61.50 397,200 24,426
TCMC 2.42 2.44 2.32 2.34 -0.06 -2.50 2.34 2.36 3,655,800 8,652
TGCI 3.40 3.44 3.36 3.38 - - 3.36 3.38 784,400 2,657
TPIPL 15.40 15.40 14.30 15.40 +0.30 +1.99 15.30 15.40 61,488,900 922,585
UMI 8.15 8.20 7.80 7.80 -0.30 -3.70 7.80 7.90 5,090,700 40,603
VNG 5.00 5.00 4.90 5.00 - - 4.98 5.00 854,500 4,251
WIIK 2.10 2.10 1.97 2.00 -0.10 -4.76 2.00 2.02 805,900 1,622

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 5.55 5.55 - - 5.55 5.60 25,000 139
AMATA 17.40 17.60 17.00 17.10 -0.30 -1.72 17.10 17.20 6,518,800 112,467
ANAN 2.92 2.92 2.76 2.84 -0.08 -2.74 2.84 2.86 20,895,100 59,344
AP 7.30 7.35 6.85 6.85 -0.40 -5.52 6.85 6.90 49,082,900 346,685
AQ 0.42 0.42 0.38 0.39 -0.02 -4.88 0.38 0.39 225,921,600 89,355
BLAND 2.32 2.32 2.18 2.20 -0.08 -3.51 2.20 2.22 1,296,794,000 2,944,373
BROCK 1.63 1.67 1.59 1.59 - - 1.59 1.64 1,235,800 2,015
CI 2.14 2.18 2.06 2.06 -0.08 -3.74 2.06 2.08 9,880,300 20,862
CPN 47.50 49.50 47.50 49.25 +1.50 +3.14 49.00 49.25 14,930,000 727,839
ESTAR 1.04 1.08 1.04 1.05 +0.02 +1.94 1.04 1.05 216,947,700 229,853
EVER 1.37 1.38 1.31 1.32 -0.04 -2.94 1.32 1.33 21,459,200 28,847
GLAND 3.38 3.38 3.34 3.36 -0.04 -1.18 3.36 3.40 2,125,200 7,143
GOLD 10.70 11.00 10.30 10.30 -0.30 -2.83 10.30 10.40 6,671,200 71,274
HEMRAJ 3.92 3.98 3.82 3.82 -0.10 -2.55 3.82 3.84 37,963,900 147,817
KC 1.32 1.35 1.28 1.32 -0.01 -0.75 1.30 1.32 3,650,900 4,788
KTP 2.24 2.28 1.84 1.88 -0.34 -15.32 1.88 1.89 19,385,200 40,338
LALIN 4.52 4.54 4.40 4.40 -0.08 -1.79 4.40 4.42 8,589,600 38,359
LH 10.10 10.20 9.95 10.00 -0.20 -1.96 9.95 10.00 27,981,500 280,485
LPN 22.70 22.80 21.90 22.20 -0.40 -1.77 22.10 22.20 4,567,100 101,196
MBK 15.80 15.90 15.60 15.70 -0.10 -0.63 15.70 15.80 410,200 6,460
MJD 3.00 3.00 2.92 2.98 -0.02 -0.67 2.92 2.98 1,658,300 4,920
MK 4.28 4.28 4.22 4.28 - - 4.26 4.28 3,087,200 13,073
N-PARK 0.08 0.08 0.07 0.07 -0.01 -12.50 0.07 0.08 1,879,098,100 132,388
NCH 1.51 1.52 1.46 1.46 -0.04 -2.67 1.46 1.47 5,568,600 8,303
NNCL 2.12 2.14 2.06 2.06 -0.06 -2.83 2.06 2.08 1,352,200 2,819
NOBLE 10.80 10.80 10.70 10.70 -0.10 -0.93 10.70 10.80 374,100 4,027
NUSA 0.99 1.00 0.96 0.97 -0.02 -2.02 0.97 0.98 20,275,800 19,866
PACE 2.72 2.78 2.60 2.72 -0.06 -2.16 2.72 2.74 28,912,900 78,026
PF 1.40 1.41 1.33 1.33 -0.07 -5.00 1.33 1.34 57,185,600 78,110
PRECHA 1.59 1.60 1.46 1.49 -0.11 -6.88 1.49 1.50 3,401,700 5,177
PRIN 1.80 1.80 1.73 1.75 -0.05 -2.78 1.74 1.75 11,090,800 19,579
PRINC 3.32 3.38 3.30 3.32 -0.04 -1.19 3.30 3.32 743,200 2,463
PS 35.25 36.25 34.00 34.50 -1.25 -3.50 34.25 34.50 6,007,100 210,097
QH 4.10 4.12 3.90 3.90 -0.18 -4.41 3.90 3.92 62,439,000 249,442
RASA 7.10 7.25 6.75 6.95 -0.30 -4.14 6.95 7.00 4,220,700 29,392
RML 2.12 2.14 2.00 2.00 -0.12 -5.66 2.00 2.02 88,936,200 183,123
ROJNA 8.20 8.25 7.90 7.95 -0.25 -3.05 7.90 7.95 2,290,800 18,295
SAMCO 2.88 2.98 2.78 2.78 -0.20 -6.71 2.78 2.80 265,300 760
SC 3.92 3.94 3.84 3.84 -0.06 -1.54 3.84 3.88 5,839,900 22,638
SCAN SP, NP, NC - - - - - - - - - -
SENA 2.98 3.08 2.96 2.96 - - 2.96 3.00 3,532,700 10,659
SF 6.25 6.25 5.95 6.00 -0.20 -3.23 6.00 6.05 15,391,800 93,233
SIRI 2.18 2.26 2.02 2.08 -0.28 -11.86 2.06 2.08 760,659,900 1,614,105
SPALI 25.25 26.00 24.20 24.40 -0.60 -2.40 24.30 24.40 12,175,100 301,528
TFD 6.90 6.95 6.55 6.65 -0.25 -3.62 6.65 6.70 2,925,500 19,587
TICON 18.10 18.10 17.70 17.70 -0.30 -1.67 17.70 17.80 3,981,200 71,091
UV 9.90 10.00 9.55 9.55 -0.35 -3.54 9.55 9.60 21,813,700 212,904
WAT 0.07 0.07 0.06 0.06 - - 0.06 0.07 73,076,400 4,711
WHA 38.25 38.25 35.75 36.00 -1.75 -4.64 36.00 36.50 5,353,100 195,517
WIN 1.10 1.19 1.07 1.18 +0.09 +8.26 1.18 1.19 66,130,100 74,724

Property & Construction >> Property Fund & REITs
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BKKCP 10.00 10.00 9.95 9.95 -0.05 -0.50 9.90 10.00 192,800 1,925
CPNCG 11.20 11.30 11.10 11.20 - - 11.20 11.30 230,700 2,589
CPNRF 17.40 17.50 17.30 17.30 - - 17.30 17.40 1,477,500 25,667
CPTGF 9.95 9.95 9.90 9.95 -0.05 -0.50 9.90 9.95 557,500 5,520
CRYSTAL 10.00 10.00 9.95 9.95 -0.15 -1.49 9.95 10.00 17,600 175
CTARAF 5.20 5.30 5.20 5.20 -0.05 -0.95 5.20 5.30 15,100 79
DTCPF 9.10 9.10 9.05 9.05 - - 9.05 9.10 204,000 1,852
ERWPF 9.90 9.90 9.90 9.90 -0.10 -1.00 9.90 10.00 2,500 25
FUTUREPF 17.10 17.30 17.10 17.20 - - 17.20 17.30 134,900 2,320
GOLDPF 5.20 5.20 5.15 5.15 -0.05 -0.96 5.15 5.20 76,600 396
HPF 9.75 9.80 9.75 9.80 +0.05 +0.51 9.75 9.80 7,600 74
JCP - - - - - - - - - -
KPNPF 9.90 9.90 9.60 9.60 -0.25 -2.54 9.60 9.80 102,000 980
LHPF 9.50 9.50 9.45 9.45 -0.05 -0.53 9.45 9.50 1,500 14
LUXF 5.10 5.10 5.10 5.10 - - 5.10 5.15 6,200 32
M-AAA 12.50 12.50 12.50 12.50 - - 12.30 12.50 18,500 231
M-II 10.10 10.10 10.10 10.10 +0.10 +1.00 10.00 10.10 100 1
M-PAT - - - - - - 9.90 10.00 - -
M-STOR 11.60 11.60 11.60 11.60 - - 11.40 11.60 800 9
MIPF 17.30 18.00 17.20 18.00 +0.40 +2.27 17.20 19.10 300 5
MJLF 12.20 12.30 12.20 12.20 -0.10 -0.81 12.10 12.20 10,500 128
MNIT 3.62 3.62 3.62 3.62 +0.02 +0.56 3.60 3.62 700 3
MNIT2 9.10 9.10 9.10 9.10 - - 9.05 9.15 2,000 18
MNRF 9.30 9.30 9.30 9.30 - - 9.25 9.30 13,800 128
MONTRI 9.85 9.90 9.85 9.90 +0.05 +0.51 9.85 9.90 10,700 105
POPF 12.80 12.90 12.80 12.90 - - 12.80 12.90 89,700 1,151
PPF 10.10 10.10 10.10 10.10 - - 10.10 10.20 113,300 1,144
QHHR 9.30 9.30 9.25 9.25 -0.05 -0.54 9.25 9.30 25,500 236
QHOP 5.20 5.25 5.20 5.20 - - 5.20 5.25 17,200 90
QHPF 9.60 9.60 9.50 9.50 -0.10 -1.04 9.45 9.50 51,300 491
SBPF 9.65 9.65 9.50 9.50 -0.10 -1.04 9.55 9.65 2,100 20
SIRIP - - - - - - 9.90 10.20 - -
SPF 18.20 18.20 18.10 18.20 - - 18.10 18.20 169,500 3,075
SPWPF 9.70 9.75 9.70 9.70 +0.05 +0.52 9.65 9.75 41,200 400
SSPF - - - - - - 4.94 5.00 - -
SSTPF 9.75 9.75 9.75 9.75 - - 9.65 9.80 21,000 205
TCIF - - - - - - 13.40 13.60 - -
TFUND 11.50 11.60 11.50 11.60 +0.10 +0.87 11.50 11.60 705,600 8,114
TGROWTH 10.30 10.30 10.10 10.30 - - 10.20 10.30 1,371,500 14,077
THIF 12.10 12.10 11.90 11.90 -0.30 -2.46 11.90 12.20 32,000 381
TIF1 7.55 7.55 7.55 7.55 -0.10 -1.31 7.55 7.60 9,900 75
TLGF XA 14.00 14.10 13.90 14.00 - - 13.90 14.00 1,568,300 21,884
TLOGIS 12.20 12.30 12.20 12.30 +0.10 +0.82 12.20 12.30 262,400 3,201
TNPF 9.10 9.10 9.05 9.10 - - 9.05 9.10 125,500 1,142
TRIF - - - - - - 14.40 - - -
TTLPF 19.70 19.70 19.70 19.70 +0.20 +1.03 19.50 19.70 1,300 26
TU-PF - - - - - - 3.06 3.34 - -
UNIPF 9.85 9.85 9.85 9.85 - - 9.80 9.85 85,100 838
UOB8TF 8.95 9.00 8.95 9.00 +0.05 +0.56 8.90 9.00 36,300 325
URBNPF 3.74 3.74 3.74 3.74 -0.14 -3.61 3.74 3.86 100,000 374
WHAPF 9.90 9.90 9.80 9.90 - - 9.80 9.90 67,800 668

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 36.50 36.50 35.00 35.25 - - 35.25 35.50 2,505,900 89,964
CK 26.75 27.00 25.00 25.00 -1.75 -6.54 25.00 25.25 123,113,100 3,184,531
CNT 6.35 6.35 6.00 6.00 -0.30 -4.76 6.00 6.10 2,725,900 16,775
EMC 0.82 0.82 0.77 0.78 -0.04 -4.88 0.78 0.79 20,439,800 16,253
ITD 5.55 5.60 5.20 5.30 -0.30 -5.36 5.30 5.35 281,620,300 1,532,990
NWR 2.50 2.52 2.34 2.34 -0.18 -7.14 2.34 2.36 129,833,100 315,196
PAE 0.99 1.01 0.97 0.98 -0.02 -2.00 0.97 0.98 16,597,800 16,311
PLE 2.18 2.20 2.08 2.08 -0.08 -3.70 2.08 2.10 34,315,200 73,837
PREB 9.75 9.75 9.60 9.65 -0.10 -1.03 9.65 9.70 900,400 8,688
SEAFCO 5.80 5.90 5.55 5.55 -0.20 -3.48 5.55 5.60 7,023,100 40,201
SRICHA 35.00 35.25 34.50 34.50 -0.25 -0.72 34.50 34.75 932,900 32,429
STEC 25.00 25.25 23.80 23.80 -1.20 -4.80 23.80 23.90 58,732,400 1,438,476
STPI 20.20 20.20 19.50 19.50 -0.60 -2.99 19.50 19.60 4,585,400 90,336
SYNTEC 2.22 2.24 2.12 2.14 -0.08 -3.60 2.12 2.14 29,372,200 63,629
TPOLY 3.58 3.60 3.44 3.50 -0.06 -1.69 3.48 3.50 11,111,200 38,858
TRC 4.04 4.06 3.76 3.86 -0.18 -4.46 3.84 3.86 14,398,500 55,855
TTCL 35.25 35.75 34.50 34.50 -0.75 -2.13 34.50 34.75 1,757,700 61,549
UNIQ 10.40 10.40 9.95 9.95 -0.25 -2.45 9.95 10.00 6,079,500 61,579

Resources >> Energy & Utilities
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ABPIF 9.70 9.70 9.65 9.65 -0.10 -1.03 9.65 9.70 127,500 1,233
AI 12.90 12.90 12.30 12.30 -0.40 -3.15 12.30 12.40 4,766,000 60,039
AKR 1.48 1.53 1.44 1.44 -0.02 -1.37 1.44 1.46 69,926,400 104,256
BAFS 36.00 36.00 35.50 35.50 -0.25 -0.70 35.50 35.75 52,900 1,882
BANPU 33.25 33.75 32.75 32.75 - - 32.75 33.00 34,748,500 1,156,250
BCP 29.50 29.50 28.75 28.75 -0.75 -2.54 28.75 29.00 4,099,400 118,958
CKP 17.10 17.10 16.20 16.40 -0.80 -4.65 16.30 16.40 10,880,900 180,255
DEMCO 10.70 10.70 10.10 10.20 -0.20 -1.92 10.20 10.30 34,836,400 366,507
EARTH 6.50 6.50 6.25 6.30 -0.15 -2.33 6.30 6.35 20,221,200 128,193
EASTW 11.30 11.30 11.20 11.20 -0.10 -0.88 11.20 11.30 357,600 4,016
EGCO 148.50 148.50 145.00 145.00 -5.00 -3.33 145.00 145.50 724,700 105,772
ESSO 6.15 6.20 6.00 6.05 -0.10 -1.63 6.05 6.10 7,910,800 48,057
GLOW 92.75 92.75 89.75 91.25 -1.50 -1.62 90.00 91.25 317,600 28,908
GUNKUL 16.90 16.90 16.40 16.40 -0.40 -2.38 16.40 16.50 4,394,000 73,056
IRPC 3.44 3.46 3.38 3.38 -0.04 -1.17 3.38 3.40 16,344,300 55,738
LANNA 14.20 14.40 14.10 14.10 -0.10 -0.70 14.10 14.20 697,400 9,890
MDX 11.30 11.50 10.80 10.90 -0.30 -2.68 10.90 11.00 7,310,500 81,543
PTG 4.02 4.02 3.84 3.84 -0.12 -3.03 3.84 3.86 6,948,200 27,284
PTT 333.00 337.00 329.00 331.00 +2.00 +0.61 331.00 332.00 4,700,800 1,566,003
PTTEP 169.00 170.00 166.00 167.00 -1.00 -0.60 166.50 167.00 2,648,400 443,784
RATCH 54.00 54.50 53.75 54.00 - - 53.75 54.00 225,700 12,203
RPC 2.50 2.68 1.92 1.92 -0.82 -29.93 - 1.92 91,409,400 189,666
SCG 5.05 5.05 5.00 5.00 -0.05 -0.99 5.00 5.05 1,500 8
SGP 16.30 16.50 16.10 16.10 -0.20 -1.23 16.10 16.20 558,300 9,085
SOLAR 6.55 6.55 6.30 6.35 -0.15 -2.31 6.35 6.40 4,151,800 26,681
SPCG 27.00 27.25 26.25 26.25 -0.50 -1.87 26.25 26.50 8,291,000 221,569
SUSCO 3.10 3.12 3.04 3.04 -0.04 -1.30 3.04 3.06 4,188,600 12,870
TAE 4.54 4.66 4.50 4.52 +0.02 +0.44 4.52 4.54 28,315,300 129,524
TCC 1.42 1.44 1.34 1.35 -0.09 -6.25 1.34 1.35 9,448,600 12,937
TOP 52.50 52.50 52.00 52.25 -0.25 -0.48 52.00 52.25 1,456,000 76,054
TTW 12.00 12.10 11.80 11.80 -0.20 -1.67 11.80 11.90 2,933,700 34,938

Resources >> Mining
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
PDI 20.40 20.40 19.70 19.70 -0.30 -1.50 19.70 19.80 3,691,900 73,839
THL SP, NC - - - - - - - - - -

Services >> Commerce
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BEAUTY 24.40 25.00 24.10 24.10 -0.30 -1.23 24.10 24.20 2,694,800 66,016
BIGC 228.00 230.00 226.00 228.00 +2.00 +0.88 227.00 228.00 239,800 54,862
BJC 59.25 60.50 57.75 58.50 - - 58.50 58.75 4,454,600 263,511
CPALL 47.75 47.75 47.25 47.50 -0.25 -0.52 47.50 47.75 7,684,100 365,137
CSS 3.86 4.30 3.86 4.24 +0.42 +10.99 4.24 4.26 82,152,700 336,822
GLOBAL 13.00 13.20 13.00 13.00 -0.10 -0.76 12.90 13.00 4,580,200 59,739
HMPRO 10.50 10.50 10.20 10.30 -0.10 -0.96 10.30 10.40 8,780,700 90,738
IT 3.72 3.98 3.64 3.80 +0.14 +3.83 3.80 3.82 19,464,100 74,717
KAMART 5.90 5.95 5.70 5.70 -0.20 -3.39 5.70 5.75 2,301,300 13,406
LOXLEY 4.50 4.50 4.18 4.26 -0.22 -4.91 4.24 4.26 18,674,000 81,252
MAKRO 41.00 41.75 41.00 41.00 - - 41.00 41.50 182,600 7,541
MC 20.00 20.00 19.60 19.60 -0.30 -1.51 19.60 19.70 1,181,600 23,339
MEGA 21.60 21.80 21.40 21.50 -0.10 -0.46 21.50 21.60 689,500 14,876
MIDA 0.97 0.98 0.93 0.93 -0.04 -4.12 0.93 0.94 13,184,600 12,549
OFM 51.00 51.25 48.75 50.00 -1.00 -1.96 49.75 50.00 452,600 22,517
ROBINS 58.75 59.25 58.25 58.75 +0.25 +0.43 58.75 59.00 653,300 38,457
SINGER 19.80 19.90 18.90 19.00 -0.90 -4.52 19.00 19.20 3,731,200 71,984
SPC 42.75 42.75 41.00 41.00 -0.75 -1.80 40.25 42.25 1,900 80
SPI 25.25 25.25 25.25 25.25 +0.25 +1.00 25.00 25.25 7,700 194

Services >> Health Care Services
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AHC 30.75 30.75 29.50 29.75 -0.50 -1.65 29.75 30.00 72,600 2,169
BCH 9.40 9.45 9.20 9.20 -0.15 -1.60 9.20 9.25 4,818,800 44,898
BGH 17.70 17.90 17.10 17.20 -0.40 -2.27 17.20 17.30 59,043,000 1,032,359
BH 122.00 122.50 120.00 120.00 -2.00 -1.64 120.00 121.00 409,100 49,567
CHG 13.70 13.70 13.20 13.20 -0.40 -2.94 13.20 13.40 2,135,100 28,583
CMR 210.00 210.00 208.00 208.00 -1.00 -0.48 208.00 212.00 500 104
KDH 85.75 85.75 84.00 84.00 -1.75 -2.04 83.75 84.75 11,000 935
M-CHAI - - - - - - 179.00 199.00 - -
NEW 60.00 61.00 58.00 61.00 -1.00 -1.61 58.00 64.00 1,400 82
NTV 36.25 36.25 34.00 34.75 -1.00 -2.80 34.50 34.75 198,900 7,002
RAM - - - - - - 1,964.00 2,028.00 - -
SKR 84.00 84.00 82.50 83.00 -1.00 -1.19 82.75 83.00 16,300 1,356
SVH 277.00 277.00 276.00 276.00 - - 267.00 276.00 600 166
VIBHA 16.20 16.70 16.00 16.50 +0.50 +3.12 16.50 16.60 15,850,200 260,446
VIH 5.60 5.75 5.50 5.65 +0.05 +0.89 5.65 5.70 7,399,500 41,587

Services >> Media & Publishing
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AMARIN 13.70 13.80 13.70 13.70 - - 13.70 13.80 20,200 277
AQUA 1.58 1.66 1.52 1.56 -0.07 -4.29 1.56 1.57 108,835,500 174,606
AS 6.00 6.00 5.95 5.95 -0.05 -0.83 5.95 6.00 189,400 1,129
BEC 49.25 49.75 48.50 49.00 -0.50 -1.01 48.75 49.00 1,742,500 85,609
EPCO 4.86 4.92 4.80 4.82 -0.06 -1.23 4.82 4.84 2,539,700 12,302
FE - - - - - - 180.00 200.00 - -
GRAMMY 16.50 16.80 16.30 16.30 -0.30 -1.81 16.30 16.50 103,000 1,700
LIVE 0.32 0.33 0.31 0.31 -0.01 -3.12 0.31 0.32 49,282,000 15,560
MACO 16.40 17.10 16.40 16.80 +0.40 +2.44 16.80 16.90 6,950,600 117,080
MAJOR 19.90 19.90 19.50 19.70 - - 19.60 19.70 1,443,100 28,383
MATCH 3.08 3.12 3.02 3.02 -0.08 -2.58 3.02 3.04 1,990,200 6,080
MATI 7.20 7.20 6.80 6.80 -0.15 -2.16 6.80 7.15 23,300 162
MCOT 26.00 26.25 26.00 26.25 +0.25 +0.96 26.00 26.25 221,900 5,781
MPIC XR 2.46 2.46 2.28 2.28 -0.12 -5.00 2.28 2.30 485,700 1,132
NMG 1.32 1.33 1.31 1.31 -0.01 -0.76 1.31 1.32 33,178,600 43,492
P-FCB 14.00 14.00 14.00 14.00 - - 13.90 14.20 2,200 31
POST 7.05 7.40 7.05 7.40 +0.40 +5.71 7.05 7.40 400 3
RS 7.80 7.85 7.50 7.50 -0.30 -3.85 7.50 7.60 4,817,700 36,700
SE-ED 4.62 4.64 4.60 4.62 -0.04 -0.86 4.62 4.64 594,900 2,747
SMM 1.80 1.82 1.73 1.73 -0.08 -4.42 1.73 1.76 1,284,900 2,283
SPORT 2.32 2.34 2.26 2.26 -0.04 -1.74 2.26 2.28 1,141,300 2,604
TBSP 194.00 194.00 194.00 194.00 - - 184.00 200.00 500 97
TH 2.94 3.12 2.80 3.12 -0.12 -3.70 3.10 3.12 54,955,000 164,246
TKS 12.50 12.70 12.40 12.60 +0.20 +1.61 12.50 12.60 1,370,300 17,187
VGI 13.10 13.10 12.90 12.90 -0.20 -1.53 12.90 13.00 4,360,300 56,398
WAVE 61.50 62.25 61.00 61.75 +1.25 +2.07 60.50 61.75 17,200 1,062
WORK 29.75 30.00 29.50 29.50 -0.25 -0.84 29.50 29.75 190,000 5,638

Services >> Professional Services
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BWG 4.78 4.82 4.54 4.62 -0.18 -3.75 4.62 4.66 29,472,000 137,415
GENCO 1.05 1.08 1.03 1.06 +0.02 +1.92 1.05 1.06 55,033,400 58,232
PRO SP, NP, NC - - - - - - - - - -

Services >> Tourism & Leisure
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ACD 1.26 1.26 1.23 1.23 -0.01 -0.81 1.23 1.24 904,900 1,129
ASIA 89.00 89.00 87.00 87.50 -1.50 -1.69 87.25 88.50 1,900 167
CENTEL 40.75 40.75 40.00 40.00 -0.75 -1.84 40.00 40.25 774,600 31,285
CSR 56.00 56.00 56.00 56.00 - - 55.25 57.00 500 28
DTC 59.00 59.00 58.50 58.50 -1.50 -2.50 58.50 60.00 3,000 176
ERW 4.86 4.92 4.80 4.80 -0.06 -1.23 4.80 4.82 9,065,000 44,049
GRAND 1.76 1.78 1.73 1.73 -0.03 -1.70 1.73 1.74 28,192,000 49,250
LRH 34.00 34.25 33.50 34.00 -0.25 -0.73 33.50 34.00 15,900 539
MANRIN 23.50 23.50 23.50 23.50 +0.10 +0.43 23.40 23.80 1,200 28
OHTL - - - - - - 734.00 790.00 - -
ROH 26.00 26.00 26.00 26.00 +0.50 +1.96 25.25 28.00 100 3
SHANG 50.75 50.75 50.50 50.50 - - 50.50 51.00 1,600 81

Services >> Transportation & Logistics
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AAV 4.72 4.76 4.48 4.60 -0.10 -2.13 4.60 4.62 37,893,600 174,751
AOT 217.00 218.00 214.00 214.00 -2.00 -0.93 214.00 215.00 1,466,000 316,280
ASIMAR 1.93 1.93 1.89 1.89 -0.04 -2.07 1.88 1.89 1,284,800 2,449
BECL 38.25 38.50 37.50 37.75 -0.25 -0.66 37.50 37.75 898,800 34,078
BMCL 1.67 1.70 1.60 1.60 -0.09 -5.33 1.60 1.61 200,753,700 329,718
BTC 0.90 0.91 0.87 0.87 -0.03 -3.33 0.87 0.88 4,579,800 4,058
BTS 8.75 8.75 8.65 8.65 -0.10 -1.14 8.65 8.70 31,875,500 277,448
BTSGIF 10.50 10.50 10.20 10.20 -0.30 -2.86 10.20 10.40 4,257,200 43,945
JUTHA 4.06 4.06 3.94 3.94 -0.12 -2.96 3.94 3.98 463,300 1,844
KWC 171.00 171.00 171.00 171.00 -9.00 -5.00 171.00 185.00 2,000 342
NOK 17.20 17.30 17.00 17.00 -0.20 -1.16 17.00 17.10 3,101,300 52,956
NYT 16.70 16.90 16.50 16.70 +0.10 +0.60 16.70 16.80 1,609,400 26,864
PSL 22.70 22.80 22.60 22.80 +0.10 +0.44 22.70 22.80 937,700 21,280
RCL 8.40 8.50 8.05 8.15 -0.25 -2.98 8.10 8.15 6,042,300 49,877
THAI 16.60 17.00 16.00 16.20 -0.40 -2.41 16.20 16.30 25,497,300 420,357
TSTE 12.90 12.90 12.00 12.30 -0.10 -0.81 12.30 12.90 15,400 192
TTA 20.00 20.10 19.50 19.60 -0.30 -1.51 19.60 19.70 6,737,300 133,258

Technology >> Electronic Components
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
CCET 3.28 3.28 3.18 3.18 -0.08 -2.45 3.18 3.24 4,861,300 15,754
DELTA 63.50 64.00 63.00 63.50 -0.75 -1.17 63.50 63.75 1,049,700 66,621
DRACO 4.50 4.52 4.38 4.44 -0.06 -1.33 4.44 4.52 101,900 452
EIC 2.94 2.98 2.88 2.88 -0.06 -2.04 2.88 2.90 1,499,900 4,355
HANA 35.75 36.00 35.00 35.00 -0.75 -2.10 34.75 35.00 689,100 24,445
KCE 41.00 41.00 40.50 41.00 +0.50 +1.23 40.75 41.00 1,078,800 44,144
METCO 211.00 213.00 210.00 213.00 -1.00 -0.47 212.00 214.00 400 84
SMT 7.10 7.65 7.10 7.55 +0.50 +7.09 7.50 7.55 9,556,400 70,989
SPPT 2.86 2.86 2.74 2.74 -0.06 -2.14 2.74 2.76 326,600 905
SVI 4.36 4.38 4.30 4.30 -0.04 -0.92 4.30 4.34 4,428,500 19,161
TEAM 1.61 1.61 1.56 1.56 -0.06 -3.70 1.56 1.57 1,877,300 2,968

Technology >> Information & Communication Technology
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ADVANC 205.00 206.00 202.00 202.00 -2.00 -0.98 202.00 203.00 5,101,800 1,035,768
AIT 29.00 29.50 29.00 29.25 - - 29.25 29.50 1,343,700 39,284
BLISS SP, NP, NC - - - - - - - - - -
CSL 10.30 10.30 10.20 10.20 -0.10 -0.97 10.20 10.30 292,800 2,988
DTAC 103.50 104.00 100.50 101.50 -2.00 -1.93 101.50 102.00 6,163,500 629,453
FORTH 7.00 7.05 6.80 6.80 -0.20 -2.86 6.80 6.85 2,810,400 19,309
IEC 0.04 0.04 0.03 0.03 -0.01 -25.00 0.03 0.04 431,421,500 15,749
INET 3.90 3.94 3.76 3.78 -0.10 -2.58 3.78 3.80 3,404,400 13,081
INTUCH 67.75 68.50 67.50 67.75 - - 67.75 68.00 16,372,500 1,112,265
JAS 7.85 7.95 7.55 7.60 -0.30 -3.80 7.55 7.60 179,664,600 1,386,555
JMART 13.30 13.50 13.10 13.20 -0.10 -0.75 13.10 13.20 667,700 8,817
JTS 1.51 1.51 1.47 1.47 -0.02 -1.34 1.47 1.48 794,800 1,175
MFEC 7.50 7.55 7.40 7.40 -0.10 -1.33 7.40 7.45 690,800 5,154
MLINK 2.76 2.78 2.72 2.72 -0.04 -1.45 2.72 2.74 2,287,800 6,263
MSC 4.56 4.56 4.50 4.50 -0.08 -1.75 4.50 4.56 46,100 208
PT 7.55 7.75 7.55 7.55 -0.05 -0.66 7.55 7.60 117,400 890
SAMART 23.70 24.20 23.40 23.50 -0.10 -0.42 23.50 23.60 13,061,400 311,150
SAMTEL 14.90 15.60 14.90 15.20 +0.30 +2.01 15.20 15.30 3,243,400 49,584
SIM 3.38 3.46 3.32 3.32 -0.04 -1.19 3.32 3.34 122,000,800 413,354
SIS 4.40 4.42 4.38 4.42 - - 4.36 4.42 207,600 912
SVOA 1.72 1.76 1.67 1.67 -0.04 -2.34 1.67 1.70 8,454,800 14,458
SYMC 17.00 17.00 16.70 16.80 -0.40 -2.33 16.80 17.00 466,500 7,849
SYNEX 3.02 3.26 3.02 3.14 +0.10 +3.29 3.14 3.16 1,787,700 5,591
THCOM 35.00 35.50 34.25 34.75 - - 34.75 35.00 9,758,300 339,471
TRUE 11.50 11.60 10.80 11.00 -0.40 -3.51 11.00 11.10 147,361,900 1,636,938
TRUEIF 10.20 10.30 10.20 10.20 - - 10.10 10.20 12,672,900 129,317
TT&T SP, NP, NC - - - - - - - - - -
TWZ 0.57 0.58 0.55 0.55 -0.02 -3.51 0.55 0.56 158,513,500 89,401

Common Foreign Stocks
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BBL-F 199.00 199.50 195.00 196.00 -3.00 -1.51 195.50 196.00 1,069,300 210,674
DTAC-F 102.50 102.50 101.00 101.00 -7.50 -6.91 101.00 108.50 3,500 358
INTUCH-F 76.00 90.00 76.00 90.00 +16.50 +22.45 70.00 90.00 9,300 799
KBANK-F 211.00 212.00 201.00 204.00 -6.00 -2.86 204.00 205.00 3,011,100 620,561
LH-F 10.10 11.40 10.10 11.40 +1.30 +12.87 10.00 11.40 150,000 1,548
PTG-F 3.90 3.90 3.90 3.90 -0.62 -13.72 - - 2,700 11
SCC-F 466.00 466.00 456.00 460.00 -2.00 -0.43 458.00 460.00 240,000 110,331

Preferred Stocks
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BH-P - - - - - - 44.00 - - -
CSC-P - - - - - - - - - -
JUTHA-P - - - - - - - - - -
KTB-P - - - - - - - - - -
SCB-P - - - - - - 176.00 195.00 - -
TCAP-P - - - - - - - - - -
TIC-P - - - - - - - - - -
TISCO-P - - - - - - - 942.00 - -

Warrants
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ACD-W2 0.40 0.40 0.39 0.39 -0.01 -2.50 0.39 0.40 905,500 357
AEC-W2 0.58 0.58 0.56 0.57 -0.01 -1.72 0.56 0.57 1,026,500 586
AQ-W2 0.11 0.11 0.09 0.10 - - 0.09 0.10 45,158,700 4,533
AQ-W3 0.20 0.21 0.18 0.19 -0.01 -5.00 0.18 0.19 127,520,200 24,170
BLAND-W3 0.72 0.74 0.67 0.68 -0.01 -1.45 0.68 0.69 187,330,600 132,437
BLAND-W4 0.81 0.82 0.75 0.75 -0.04 -5.06 0.75 0.76 279,913,900 219,604
BTS-W3 0.80 0.80 0.78 0.78 -0.01 -1.27 0.78 0.79 10,238,200 8,046
CCP-W1 7.15 7.15 7.15 7.15 +0.05 +0.70 7.15 7.35 5,000 36
CCP-W2 5.70 5.80 5.40 5.60 -0.10 -1.75 5.40 5.60 438,200 2,430
CEN-W3 1.64 1.73 1.58 1.63 +0.01 +0.62 1.63 1.66 4,538,400 7,626
CPI-W1 0.71 0.73 0.69 0.69 -0.02 -2.82 0.69 0.70 580,400 408
CWT-W2 1.05 1.06 1.00 1.01 - - 1.01 1.02 187,500 194
DCON-W1 9.60 9.85 8.95 9.35 -0.15 -1.58 9.10 9.35 366,600 3,480
DEMCO-W5 2.72 2.76 2.34 2.40 -0.24 -9.09 2.40 2.44 3,622,300 9,362
DEMCO-W6 2.86 2.86 2.68 2.68 -0.06 -2.19 2.68 2.72 846,500 2,348
EARTH-W3 4.82 4.82 4.70 4.74 -0.06 -1.25 4.62 4.72 61,400 294
EIC-W1 1.90 1.90 1.83 1.83 -0.06 -3.17 1.82 1.83 938,100 1,743
EMC-W4 0.68 0.69 0.59 0.62 -0.06 -8.82 0.61 0.62 31,513,100 20,537
EPCO-W1 2.46 2.46 2.34 2.38 -0.02 -0.83 2.38 2.40 432,000 1,031
EVER-W1 0.66 0.67 0.62 0.62 -0.05 -7.46 0.62 0.64 11,353,100 7,424
GEL-W4 0.27 0.29 0.26 0.27 - - 0.26 0.27 33,547,200 9,264
GENCO-W1 0.45 0.48 0.44 0.46 +0.01 +2.22 0.46 0.47 20,262,000 9,341
GJS-W2 SP, NP - - - - - - - - - -
GJS-W3 SP, NP - - - - - - - - - -
GL-W2 - - - - - - 33.25 41.50 - -
GL-W3 0.65 0.65 0.62 0.63 -0.03 -4.55 0.62 0.63 369,700 232
GLAND-W2 2.22 2.22 2.22 2.22 -0.02 -0.89 2.22 2.30 100 0
GSTEL-W1 SP, NP - - - - - - - - - -
GSTEL-W2 SP, NP - - - - - - - - - -
IFEC-W1 3.92 3.96 3.76 3.80 -0.12 -3.06 3.78 3.80 33,072,500 127,562
KCE-W2 34.25 34.25 34.25 34.25 -0.50 -1.44 34.25 35.00 1,300 45
LH-W3 6.20 6.25 6.10 6.10 -0.10 -1.61 6.10 6.15 4,022,300 24,857
LIVE-W2 0.26 0.27 0.26 0.27 - - 0.26 0.27 7,008,800 1,882
MILL-W2 NP 0.30 0.31 0.28 0.28 -0.02 -6.67 0.28 0.29 25,872,500 7,474
NEP-W2 0.62 0.62 0.59 0.59 -0.02 -3.28 0.59 0.60 3,479,200 2,089
NIPPON-W 0.84 0.86 0.72 0.74 -0.09 -10.84 0.73 0.74 17,838,500 13,953
NMG-W3 0.48 0.48 0.46 0.46 -0.02 -4.17 0.46 0.47 12,403,700 5,815
NNCL-W2 1.07 1.07 1.05 1.05 -0.03 -2.78 1.05 1.06 181,100 193
NUSA-W1 0.47 0.47 0.42 0.43 -0.03 -6.52 0.42 0.43 6,021,000 2,656
NWR-W2 1.36 1.36 1.21 1.22 -0.13 -9.63 1.22 1.23 120,141,500 153,708
PF-W3 0.80 0.87 0.77 0.80 - - 0.80 0.81 11,753,900 9,671
PLE-W2 0.39 0.39 0.37 0.38 - - 0.37 0.38 13,745,600 5,213
PRINC-W1 2.24 2.26 2.20 2.26 - - 2.20 2.26 506,500 1,124
RCI-W1 1.18 1.22 1.15 1.15 -0.03 -2.54 1.15 1.16 151,100 176
RML-W3 0.39 0.39 0.32 0.32 -0.07 -17.95 0.32 0.33 61,751,800 21,492
ROJNA-W2 SP - - - - - - - - - -
ROJNA-W3 4.22 4.22 4.00 4.04 -0.16 -3.81 4.04 4.20 85,900 354
SINGHA-W SP, NP, NC - - - - - - - - - -
SIRI-W1 1.22 1.33 1.02 1.03 -0.39 -27.46 1.03 1.05 41,872,600 47,670
SPORT-W3 0.88 0.89 0.88 0.88 +0.01 +1.15 0.87 0.91 6,600 6
SPORT-W4 SP - - - - - - - - - -
TCC-W1 1.01 1.03 0.90 1.00 - - 0.85 1.00 7,700 7
TCC-W2 0.81 0.85 0.81 0.81 -0.04 -4.71 0.81 0.85 115,100 96
TCC-W3 0.75 0.75 0.73 0.73 -0.03 -3.95 0.73 0.74 88,100 65
TCC-W4 0.74 0.74 0.70 0.72 -0.02 -2.70 0.71 0.72 1,097,000 791
TCJ-W1 5.10 5.20 4.98 4.98 -0.17 -3.30 4.98 5.15 47,700 241
TCMC-W1 0.91 0.93 0.88 0.88 -0.02 -2.22 0.88 0.90 768,800 693
TFD-W2 2.88 2.90 2.70 2.74 -0.10 -3.52 2.72 2.74 603,600 1,663
TH-W1 2.32 2.50 2.26 2.36 -0.28 -10.61 2.36 2.40 312,500 729
TICON-W6 11.00 11.00 11.00 11.00 -1.00 -8.33 10.10 12.00 500 6
TLUXE-W2 0.50 0.50 0.48 0.48 -0.02 -4.00 0.48 0.49 189,800 92
TRUBB-W1 SP - - - - - - - - - -
TTA-W3 5.95 5.95 5.75 5.75 -0.15 -2.54 5.75 5.80 171,900 996
TTA-W4 5.55 5.55 5.45 5.45 -0.10 -1.80 5.45 5.50 140,000 769
TWZ-W2 0.16 0.16 0.13 0.13 -0.02 -13.33 0.13 0.14 99,558,600 14,393
TWZ-W3 0.35 0.36 0.33 0.33 -0.02 -5.71 0.33 0.34 45,057,600 15,218
WAT-W1 0.05 0.05 0.04 0.04 - - 0.04 0.05 7,585,500 303
WAT-W2 0.03 0.04 0.03 0.03 -0.01 -25.00 0.03 0.04 63,317,600 1,900

Derivative Warrants
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AAV01C1408A 0.76 0.76 0.65 0.69 -0.05 -6.76 0.69 0.70 725,000 507
AAV01P1408A 0.33 0.38 0.33 0.35 +0.02 +6.06 0.34 0.35 133,000 48
AAV06C1408A 0.16 0.16 0.16 0.16 +0.01 +6.67 0.13 0.14 100,000 16
AAV06C1506A 1.10 1.10 1.10 1.10 -0.04 -3.51 1.09 1.10 20,000 22
AAV11C1409A 0.74 0.74 0.66 0.68 -0.02 -2.86 0.66 0.67 3,000,400 2,160
AAV18C1501A - - - - - - 0.81 0.82 - -
AAV42C1501A 0.46 0.46 0.43 0.43 -0.06 -12.24 0.44 0.45 40,000 18
ADVA01C1410A 0.29 0.30 0.26 0.26 -0.03 -10.34 0.26 0.27 37,725,100 10,252
ADVA01P1410A 1.42 1.46 1.41 1.45 +0.03 +2.11 1.45 1.46 5,723,400 8,190
ADVA03C1408B 0.28 0.29 0.22 0.22 -0.06 -21.43 0.22 0.25 982,600 259
ADVA06C1601A 0.84 0.85 0.82 0.82 -0.02 -2.38 0.81 0.82 803,000 667
ADVA08C1408A 0.20 0.21 0.20 0.21 -0.02 -8.70 0.20 0.21 255,500 52
ADVA08C1502A 0.60 0.60 0.60 0.60 - - 0.58 0.59 60,000 36
ADVA08P1407A - - - - - - 0.78 0.79 - -
ADVA11C1408A 0.30 0.30 0.30 0.30 -0.03 -9.09 0.29 0.31 1,200,000 360
ADVA11P1408A 0.73 0.75 0.73 0.75 -0.01 -1.32 0.76 0.77 400,000 296
ADVA13C1408A - - - - - - 0.04 0.05 - -
ADVA13C1412A 0.47 0.48 0.45 0.45 -0.02 -4.26 0.45 0.46 4,691,200 2,129
ADVA13P1411A 1.32 1.34 1.32 1.34 +0.03 +2.29 1.34 1.36 1,335,200 1,776
ADVA16C1412A 0.58 0.58 0.58 0.58 -0.01 -1.69 0.55 0.59 6,200 4
ADVA23C1411A - - - - - - 0.49 0.50 - -
ADVA23P1411A - - - - - - 1.02 1.03 - -
ADVA27C1503A 0.61 0.61 0.60 0.60 -0.02 -3.23 0.60 0.61 400,000 242
ADVA28C1410A 0.14 0.14 0.13 0.13 -0.01 -7.14 0.12 0.13 23,847,100 3,104
ADVA28C1501A 0.40 0.40 0.39 0.39 -0.01 -2.50 0.38 0.39 9,002,000 3,601
ADVA28CG 0.45 0.45 0.45 0.45 +0.01 +2.27 0.42 0.43 200 0
ADVA28P1411A 1.18 1.21 1.18 1.21 +0.01 +0.83 1.22 1.23 2,000,000 2,390
ADVA42C1411A 0.28 0.28 0.26 0.26 -0.03 -10.34 0.25 0.27 132,000 36
AMAT01C1407A SP - - - - - - - - - -
AMAT01C1412A 0.59 0.59 0.56 0.56 -0.02 -3.45 0.55 0.56 3,300 2
AMAT01P1407A SP - - - - - - - - - -
AMAT01P1412A - - - - - - 0.88 0.89 - -
AOT01C1410A 1.43 1.44 1.37 1.37 -0.05 -3.52 1.37 1.39 13,151,000 18,552
AOT01P1410A 1.17 1.21 1.16 1.19 +0.01 +0.85 1.19 1.20 5,332,300 6,318
AOT03C1408A - - - - - - 1.45 1.47 - -
AOT06C1411A 0.85 0.86 0.83 0.83 -0.03 -3.49 0.82 0.83 360,000 305
AOT06C1603A - - - - - - 2.12 2.14 - -
AOT06P1505A - - - - - - 1.22 1.23 - -
AOT08C1407A SP - - - - - - - - - -
AOT11C1408A - - - - - - 1.37 1.41 - -
AOT11P1407A - - - - - - 0.06 0.07 - -
AOT11P1501A - - - - - - 1.40 1.41 - -
AOT13C1409A - - - - - - 1.14 1.16 - -
AOT13C1501A 0.85 0.85 0.82 0.82 -0.04 -4.65 0.82 0.83 670,000 566
AOT16C1506A - - - - - - 2.18 2.24 - -
AOT18C1407A - - - - - - 0.67 0.68 - -
AOT23C1409A 2.44 2.44 2.38 2.38 -0.10 -4.03 2.36 2.38 200 0
AOT23P1407A - - - - - - 0.01 0.02 - -
AOT23P1501A - - - - - - 1.20 1.21 - -
AOT28C1501A - - - - - - 1.57 1.59 - -
AOT28P1411A 0.73 0.75 0.72 0.75 +0.01 +1.35 0.75 0.76 2,062,800 1,510
AOT42C1410A - - - - - - 1.28 1.32 - -
AP01C1409A 0.76 0.76 0.66 0.66 -0.09 -12.00 0.65 0.66 4,579,800 3,330
AP11C1501A 0.51 0.51 0.51 0.51 -0.49 -49.00 0.47 0.49 100 0
BANK08C1504A 1.44 1.44 1.36 1.36 -0.10 -6.85 1.32 1.33 38,000 53
BANP01C1409A 0.49 0.53 0.48 0.48 -0.01 -2.04 0.48 0.49 38,354,300 19,281
BANP01P1409A 0.27 0.28 0.26 0.27 -0.01 -3.57 0.27 0.28 5,433,500 1,456
BANP06C1601A 0.65 0.66 0.64 0.64 - - 0.63 0.64 12,169,000 7,936
BANP06P1502A 0.36 0.37 0.35 0.37 +0.01 +2.78 0.37 0.38 26,000 9
BANP08C1501A - - - - - - 0.67 0.68 - -
BANP08P1501A - - - - - - 0.43 0.44 - -
BANP11C1409A 0.56 0.56 0.56 0.56 +0.01 +1.82 0.51 0.53 200,000 112
BANP11P1409A 0.30 0.30 0.30 0.30 -0.01 -3.23 0.30 0.31 100 0
BANP13C1501A 0.37 0.37 0.36 0.36 -0.64 -64.00 0.34 0.35 5,500,000 2,005
BANP13C1502A 0.53 0.53 0.51 0.51 - - 0.50 0.51 10,754,000 5,602
BANP16C1407A SP - - - - - - - - - -
BANP16C1506A 0.66 0.66 0.66 0.66 -0.34 -34.00 0.62 0.65 20,000 13
BANP23C1411A 0.63 0.63 0.59 0.59 -0.02 -3.28 0.58 0.59 1,288,200 790
BANP27C1501A - - - - - - 0.51 0.52 - -
BANP28C1501A 0.46 0.47 0.46 0.47 +0.03 +6.82 0.44 0.45 12,044,000 5,640
BANP42C1412A 0.45 0.45 0.43 0.43 +0.01 +2.38 0.41 0.43 69,200 31
BAY23C1410A - - - - - - 1.24 1.25 - -
BBL06C1601A 1.75 1.75 1.73 1.73 -0.04 -2.26 1.72 1.73 300 1
BBL06P1504A 0.79 0.80 0.79 0.80 +0.03 +3.90 0.81 0.82 300 0
BBL08C1408A 0.85 0.85 0.77 0.77 -0.06 -7.23 0.76 0.77 685,400 573
BBL11C1409A 0.94 0.94 0.94 0.94 -0.09 -8.74 0.92 0.94 100,000 94
BBL11P1409A - - - - - - 0.82 0.83 - -
BBL13C1501A - - - - - - 0.98 1.00 - -
BBL13P1411A 0.93 0.97 0.93 0.97 +0.03 +3.19 0.98 1.00 65,000 63
BBL16C1505A - - - - - - 1.38 1.42 - -
BBL18C1409A 0.67 0.67 0.63 0.63 -0.10 -13.70 0.63 0.64 22,000 14
BBL23C1501A 1.52 1.52 1.52 1.52 -0.05 -3.18 1.49 1.50 100,000 152
BBL23P1501A - - - - - - 0.75 0.76 - -
BBL28C1501A 1.15 1.15 1.14 1.14 -0.05 -4.20 1.13 1.16 40,000 46
BBL28P1501A - - - - - - 1.21 1.22 - -
BBL42C1412A 0.50 0.50 0.46 0.46 -0.03 -6.12 0.46 0.47 56,300 27
BCH08C1504A - - - - - - 0.86 0.87 - -
BCH42C1410A 0.82 0.82 0.82 0.82 -0.02 -2.38 0.76 0.79 300,000 246
BCP01C1409A 0.22 0.22 0.20 0.20 -0.02 -9.09 0.20 0.21 415,900 83
BCP01P1409A 0.57 0.57 0.57 0.57 - - 0.58 0.59 20,000 11
BCP06C1502A 0.46 0.46 0.44 0.44 -0.03 -6.38 0.44 0.45 2,974,700 1,329
BEC01C1409A 0.39 0.39 0.37 0.37 -0.06 -13.95 0.36 0.37 144,600 56
BEC01P1409A 0.98 0.98 0.98 0.98 +0.09 +10.11 0.98 0.99 20,000 20
BEC06C1503A 0.68 0.68 0.66 0.66 -0.07 -9.59 0.65 0.66 40,500 28
BECL08C1504A - - - - - - 0.60 0.61 - -
BECL42C1410A - - - - - - 0.44 0.47 - -
BGH01C1411A 0.60 0.61 0.54 0.55 -0.04 -6.78 0.55 0.56 14,366,100 8,362
BGH01P1411A 0.73 0.78 0.72 0.76 +0.03 +4.11 0.76 0.77 2,936,000 2,193
BGH06CB 1.68 1.68 1.58 1.59 -0.07 -4.22 1.57 1.58 890,000 1,437
BGH08C1502A - - - - - - 1.70 1.71 - -
BGH11C1411A 0.61 0.61 0.59 0.59 -0.03 -4.84 0.55 0.56 53,000 31
BGH13C1408A - - - - - - 1.54 1.61 - -
BGH13C1410A 0.72 0.74 0.64 0.66 -0.05 -7.04 0.66 0.67 24,458,600 17,233
BGH16C1409A - - - - - - 1.27 1.36 - -
BGH18C1407A 1.11 1.11 1.10 1.10 +0.02 +1.85 0.99 1.01 1,333,900 1,478
BGH23C1410A - - - - - - 1.95 1.96 - -
BGH27C1501A - - - - - - 0.69 0.70 - -
BGH28C1501A 0.56 0.56 0.53 0.53 -0.01 -1.85 0.50 0.51 1,287,900 717
BGH42C1411A 0.58 0.58 0.53 0.53 -0.06 -10.17 0.51 0.53 18,000 10
BH01C1411A - - - - - - 0.75 0.76 - -
BH42C1501A - - - - - - 0.88 0.90 - -
BJC01C1410A 0.93 0.98 0.86 0.88 -0.03 -3.30 0.88 0.89 12,650,700 11,526
BJC01P1410A 0.58 0.61 0.54 0.58 -0.02 -3.33 0.58 0.60 2,340,100 1,339
BJC06C1410A 1.24 1.28 1.20 1.22 -0.01 -0.81 1.21 1.22 3,461,000 4,245
BJC06C1507A 1.18 1.18 1.13 1.13 -0.02 -1.74 1.12 1.13 320,000 370
BJC08C1408A 0.86 0.86 0.76 0.76 -0.04 -5.00 0.75 0.76 67,600 54
BJC13C1410A 0.88 0.95 0.84 0.87 - - 0.86 0.88 2,067,500 1,871
BJC16C1506A - - - - - - 1.36 1.39 - -
BJC23C1408A 1.11 1.13 1.07 1.07 +0.01 +0.94 1.06 1.07 60,500 67
BJC42C1501A - - - - - - 0.94 0.96 - -
BLA06CA 2.04 2.04 1.99 1.99 -0.09 -4.33 2.00 2.02 28,500 57
BLA23C1501A - - - - - - 2.08 2.10 - -
BLAN01C1411A 1.23 1.24 1.10 1.12 -0.10 -8.20 1.11 1.12 15,323,000 18,281
BLAN01P1411A 0.37 0.42 0.36 0.41 +0.04 +10.81 0.41 0.42 4,802,900 1,867
BLAN06C1408A 1.16 1.20 1.12 1.12 -0.05 -4.27 1.09 1.11 447,000 511
BLAN08C1409A 1.06 1.06 1.00 1.00 -0.02 -1.96 0.91 0.92 128,400 134
BLAN08C1501A - - - - - - 1.25 1.28 - -
BLAN11C1412A 0.83 0.83 0.70 0.70 -0.08 -10.26 0.69 0.70 1,240,000 916
BLAN13C1411A 0.91 0.91 0.77 0.79 -0.10 -11.24 0.77 0.79 4,648,300 3,966
BLAN13C1501A 0.40 0.40 0.33 0.34 -0.04 -10.53 0.33 0.34 14,625,300 5,417
BLAN42C1412A 0.52 0.52 0.42 0.42 -0.06 -12.50 0.42 0.45 848,200 390
BMCL01C1412A 0.80 0.83 0.74 0.74 -0.07 -8.64 0.74 0.75 14,501,800 11,534
BMCL06C1507A 0.86 0.87 0.81 0.82 -0.05 -5.75 0.79 0.80 280,000 240
BMCL08C1508A 0.90 0.90 0.90 0.90 -0.07 -7.22 0.89 0.90 10,000 9
BMCL11C1412A - - - - - - 0.68 0.69 - -
BMCL13C1411A 0.88 0.90 0.77 0.77 -0.13 -14.44 0.77 0.78 7,658,300 6,479
BMCL13C1412A 1.18 1.20 1.07 1.07 -0.13 -10.83 1.07 1.08 2,561,000 2,941
BMCL13C1501A 0.58 0.59 0.51 0.52 -0.07 -11.86 0.51 0.52 21,280,600 11,582
BMCL27C1502A - - - - - - 0.79 0.80 - -
BMCL28C1501A - - - - - - 0.82 0.83 - -
BMCL28C1502A 0.72 0.73 0.66 0.66 -0.07 -9.59 0.64 0.65 6,497,000 4,650
BMCL42C1412A 0.74 0.74 0.67 0.68 -0.12 -15.00 0.63 0.66 1,307,600 897
BTS01C1408A 0.35 0.36 0.35 0.35 - - 0.34 0.35 450,900 158
BTS01P1408A 0.40 0.41 0.40 0.41 - - 0.41 0.42 1,078,400 435
BTS06C1504A 0.68 0.68 0.68 0.68 - - 0.66 0.67 6,000 4
BTS11C1408A - - - - - - 0.43 0.45 - -
BTS13C1409A - - - - - - 0.43 0.44 - -
BTS16C1409A - - - - - - 0.22 0.25 - -
BTS23C1409A 0.12 0.12 0.11 0.11 -0.01 -8.33 0.10 0.11 30,000 3
BTS28C1409A - - - - - - 0.26 0.27 - -
BTS42C1412A - - - - - - 0.18 0.19 - -
CENT01C1409A 0.74 0.74 0.73 0.73 - - 0.72 0.73 17,100 13
CENT01P1409A 0.23 0.23 0.23 0.23 -0.01 -4.17 0.23 0.24 21,300 5
CENT06C1503A 0.79 0.79 0.79 0.79 -0.04 -4.82 0.79 0.80 100,000 79
CENT11C1409A - - - - - - 0.59 0.62 - -
CENT18C1407A - - - - - - 0.78 0.80 - -
CENT23C1408A - - - - - - 0.98 0.99 - -
CENT42C1501A - - - - - - 0.63 0.65 - -
CK01C1407A SP - - - - - - - - - -
CK01C1412A 1.20 1.23 1.05 1.06 -0.16 -13.11 1.05 1.06 69,498,300 78,223
CK01P1407A SP - - - - - - - - - -
CK01P1412A 0.98 1.11 0.98 1.11 +0.13 +13.27 1.10 1.11 17,323,500 18,255
CK06C1504A 1.76 1.76 1.62 1.62 -0.14 -7.95 1.60 1.61 345,500 581
CK06P1504A 0.50 0.56 0.50 0.56 +0.05 +9.80 0.56 0.57 1,391,500 738
CK08C1407A SP - - - - - - - - - -
CK08C1502A 2.00 2.00 1.86 1.86 -0.12 -6.06 1.81 1.82 854,400 1,620
CK11C1408A 1.91 1.91 1.91 1.91 +0.56 +41.48 1.70 1.73 200,000 382
CK13C1412A 1.62 1.66 1.39 1.39 -0.24 -14.72 1.39 1.42 10,923,800 16,609
CK13C1501A 0.41 0.42 0.35 0.35 -0.65 -65.00 0.35 0.37 86,298,700 33,268
CK16C1411A - - - - - - 1.62 1.66 - -
CK23C1407A - - - - - - 1.72 1.73 - -
CK27C1503A - - - - - - 1.63 1.67 - -
CK28C1408A - - - - - - 1.27 1.31 - -
CK28C1501A 1.27 1.27 1.07 1.07 -0.23 -17.69 1.07 1.09 8,795,500 9,870
CK42C1501A 0.50 0.50 0.47 0.47 -0.06 -11.32 0.45 0.46 1,941,800 948
CPAL01C1408A 0.55 0.55 0.55 0.55 - - 0.54 0.55 148,600 82
CPAL01P1408A 0.33 0.33 0.33 0.33 -0.01 -2.94 0.33 0.34 20,000 7
CPAL06C1601A 0.91 0.91 0.90 0.90 -0.02 -2.17 0.91 0.92 80,800 74
CPAL08C1407A SP - - - - - - - - - -
CPAL08C1502A - - - - - - 1.00 1.01 - -
CPAL11C1408A - - - - - - 0.77 0.78 - -
CPAL13C1412A - - - - - - 0.67 0.69 - -
CPAL16C1505A - - - - - - 0.84 0.87 - -
CPAL28C1409A - - - - - - 0.44 0.46 - -
CPAL28CD - - - - - - 0.80 0.81 - -
CPAL42C1501A - - - - - - 0.48 0.50 - -
CPF01C1409A 0.20 0.21 0.18 0.19 -0.01 -5.00 0.18 0.19 14,561,500 2,779
CPF01P1409A 0.61 0.64 0.61 0.64 +0.01 +1.59 0.65 0.66 1,260,200 780
CPF06CC 0.38 0.38 0.36 0.37 - - 0.36 0.37 3,186,600 1,195
CPF08C1503A - - - - - - 0.38 0.40 - -
CPF08P1503A - - - - - - 0.67 0.68 - -
CPF11C1410A - - - - - - 0.26 0.28 - -
CPF13C1410A 0.24 0.24 0.23 0.23 -0.02 -8.00 0.24 0.25 405,200 93
CPF16C1412A 0.33 0.33 0.32 0.32 -0.01 -3.03 0.30 0.33 314,200 101
CPF27C1501A - - - - - - 0.30 0.32 - -
CPF28C1410A 0.17 0.17 0.16 0.16 -0.01 -5.88 0.16 0.17 2,304,500 376
CPF42C1501A - - - - - - 0.28 0.29 - -
CPN01C1409A 0.51 0.58 0.51 0.57 +0.04 +7.55 0.57 0.58 2,869,400 1,609
CPN01P1409A 0.54 0.54 0.52 0.52 -0.07 -11.86 0.51 0.52 680,000 361
CPN06C1601A 0.99 0.99 0.99 0.99 -0.02 -1.98 1.02 1.03 1,000 1
CPN08C1408A - - - - - - 0.72 0.73 - -
CPN11C1408A - - - - - - 0.79 0.80 - -
CPN13C1502A 0.63 0.68 0.63 0.68 +0.07 +11.48 0.67 0.68 1,583,600 1,027
CPN18C1501A - - - - - - 0.64 0.65 - -
CPN23C1409A - - - - - - 0.86 0.87 - -
CPN28C1410A 0.53 0.53 0.52 0.52 -0.02 -3.70 0.53 0.54 400,000 210
CPN42C1410A - - - - - - 0.60 0.63 - -
DELT01C1409A 0.81 0.81 0.81 0.81 -0.05 -5.81 0.80 0.81 1,500 1
DELT01P1409A - - - - - - 0.73 0.74 - -
DELT23C1410A 1.11 1.11 1.10 1.10 -0.05 -4.35 1.10 1.11 17,200 19
DELT27C1502A - - - - - - 0.94 0.95 - -
DTAC01C1409A 0.30 0.32 0.26 0.27 -0.04 -12.90 0.27 0.28 8,901,200 2,591
DTAC01P1409A 1.09 1.16 1.09 1.15 +0.06 +5.50 1.14 1.15 2,266,300 2,532
DTAC06C1410A 1.23 1.23 1.14 1.16 -0.08 -6.45 1.15 1.16 2,643,200 3,147
DTAC06C1507A 0.62 0.62 0.59 0.59 -0.03 -4.84 0.59 0.60 204,000 120
DTAC06P1410A 0.84 0.91 0.84 0.90 +0.06 +7.14 0.89 0.90 92,400 82
DTAC06P1507A - - - - - - 1.74 1.75 - -
DTAC11C1412A 0.40 0.40 0.38 0.38 -0.03 -7.32 0.37 0.38 218,000 87
DTAC11P1412A - - - - - - 1.18 1.20 - -
DTAC13C1408A 0.16 0.16 0.13 0.14 -0.03 -17.65 0.14 0.15 922,300 131
DTAC13P1408A 0.22 0.28 0.22 0.26 +0.04 +18.18 0.25 0.26 6,155,000 1,431
DTAC13P1412A 1.48 1.54 1.48 1.54 +0.11 +7.69 1.54 1.55 2,515,400 3,767
DTAC16C1506A - - - - - - 0.70 0.73 - -
DTAC23C1501A 0.74 0.74 0.69 0.69 -0.22 -24.18 0.67 0.68 32,400 23
DTAC23P1501A 1.11 1.16 1.11 1.16 +0.04 +3.57 1.15 1.16 300,800 337
DTAC27C1502A - - - - - - 0.52 0.53 - -
DTAC28C1410A 0.30 0.31 0.27 0.27 -0.03 -10.00 0.27 0.28 7,470,100 2,033
DTAC28P1502A - - - - - - 1.09 1.10 - -
DTAC42C1411A 0.28 0.29 0.27 0.27 -0.10 -27.03 0.26 0.27 13,600 4
EGCO01C1410A 0.80 0.81 0.79 0.79 -0.09 -10.23 0.78 0.79 60,000 48
ENER08C1504A - - - - - - 1.37 1.38 - -
ESSO13C1408A - - - - - - - 0.01 - -
ESSO18C1409A 0.21 0.21 0.19 0.19 -0.03 -13.64 0.18 0.19 475,000 93
ESSO42C1501A 0.31 0.31 0.31 0.31 -0.02 -6.06 0.30 0.32 15,000 5
GFPT01C1412A 0.62 0.62 0.60 0.60 -0.02 -3.23 0.59 0.60 30,000 18
GFPT06C1504A 0.58 0.58 0.58 0.58 -0.01 -1.69 0.56 0.57 500,000 290
GFPT07C1410A 0.68 0.68 0.68 0.68 -0.06 -8.11 0.66 0.68 300,000 204
GFPT27C1503A - - - - - - 0.61 0.62 - -
GLOB01C1408A 0.14 0.15 0.14 0.14 -0.01 -6.67 0.13 0.14 378,000 53
GLOB01P1408A 0.83 0.83 0.83 0.83 - - 0.84 0.85 150,000 124
GLOB06C1504A 0.61 0.61 0.61 0.61 +0.01 +1.67 0.60 0.61 39,000 24
GLOB11C1409A 0.20 0.20 0.20 0.20 -0.01 -4.76 0.20 0.21 310,000 62
GLOB23C1409A - - - - - - 0.32 0.33 - -
HEMR01C1411A 0.72 0.72 0.67 0.67 -0.05 -6.94 0.67 0.68 51,100 34
HEMR01P1411A - - - - - - 0.98 0.99 - -
HEMR18C1501A 0.72 0.72 0.70 0.70 -0.10 -12.50 0.69 0.70 34,000 24
HEMR27C1503A 1.05 1.05 0.98 0.98 -0.05 -4.85 0.98 0.99 3,890,000 3,907
HMPR01C1407A SP - - - - - - - - - -
HMPR01C1412A 0.71 0.71 0.67 0.67 -0.04 -5.63 0.68 0.69 411,500 282
HMPR01P1407A SP - - - - - - - - - -
HMPR01P1412A 0.55 0.57 0.55 0.57 - - 0.56 0.57 168,000 94
HMPR06C1503A 1.00 1.00 0.98 0.98 -0.03 -2.97 0.97 0.99 70,500 69
HMPR11C1410A - - - - - - 0.70 0.72 - -
HMPR16C1506A - - - - - - 0.90 0.94 - -
HMPR23C1410A - - - - - - 1.18 1.19 - -
HMPR28C1408A - - - - - - 0.95 0.99 - -
HMPR28C1501A - - - - - - 0.84 0.87 - -
ICT08C1504A 0.50 0.50 0.48 0.48 -0.05 -9.43 0.45 0.46 7,500 4
INTU01C1410A 0.36 0.38 0.35 0.35 -0.01 -2.78 0.35 0.36 10,607,800 3,825
INTU01P1410A 1.53 1.55 1.49 1.55 +0.02 +1.31 1.54 1.55 2,662,000 4,055
INTU06C1601A 0.92 0.95 0.91 0.93 - - 0.92 0.93 6,598,100 6,117
INTU06P1502A - - - - - - 1.43 1.44 - -
INTU11C1409A 0.32 0.32 0.32 0.32 -0.01 -3.03 0.31 0.32 50,000 16
INTU11P1409A - - - - - - 1.34 1.35 - -
INTU13C1410A 0.25 0.25 0.24 0.24 - - 0.23 0.24 2,713,000 670
INTU13P1408A 0.75 0.76 0.75 0.76 -0.02 -2.56 0.75 0.77 2,145,000 1,630
INTU16C1409A - - - - - - 0.31 0.34 - -
INTU23C1501A 0.65 0.65 0.64 0.65 +0.01 +1.56 0.63 0.64 2,000,000 1,295
INTU23P1501A 1.35 1.35 1.35 1.35 - - 1.34 1.35 766,800 1,035
INTU28C1411A 0.36 0.36 0.36 0.36 - - 0.36 0.37 6,000,000 2,160
INTU28P1411A - - - - - - 1.40 1.41 - -
INTU42C1411A 0.40 0.40 0.39 0.39 -0.01 -2.50 0.38 0.40 2,309,900 919
IRPC01C1410A 0.40 0.40 0.40 0.40 -0.01 -2.44 0.39 0.40 15,000 6
IRPC01P1410A - - - - - - 0.84 0.85 - -
IRPC06C1504A 0.65 0.65 0.65 0.65 -0.01 -1.52 0.63 0.64 200 0
IRPC06P1504A - - - - - - 0.85 0.86 - -
IRPC13C1502A - - - - - - 0.49 0.51 - -
IRPC16C1506A - - - - - - 0.63 0.66 - -
ITD01C1407A SP - - - - - - - - - -
ITD01C1412A 0.57 0.57 0.48 0.48 -0.09 -15.79 0.48 0.49 24,907,900 13,275
ITD01P1407A SP - - - - - - - - - -
ITD01P1412A 0.60 0.64 0.59 0.63 +0.05 +8.62 0.64 0.65 1,442,400 881
ITD06C1408A 1.02 1.02 0.86 0.89 -0.16 -15.24 0.86 0.89 335,200 297
ITD06C1506A 1.59 1.63 1.49 1.49 -0.12 -7.45 1.46 1.49 480,000 746
ITD06P1501A 0.71 0.75 0.71 0.75 +0.06 +8.70 0.75 0.77 5,118,600 3,700
ITD08C1504A 0.63 0.63 0.57 0.57 -0.04 -6.56 0.55 0.56 300,000 179
ITD11C1410A - - - - - - 0.97 1.00 - -
ITD11C1412A 0.39 0.39 0.39 0.39 -0.05 -11.36 0.37 0.38 100,000 39
ITD13C1409A 1.34 1.34 1.19 1.23 -0.23 -15.75 1.23 1.26 1,766,300 2,350
ITD13C1412A 0.50 0.50 0.42 0.42 -0.08 -16.00 0.43 0.44 6,557,000 3,074
ITD23C1502A - - - - - - 1.48 1.49 - -
ITD27C1502A - - - - - - 0.52 0.55 - -
ITD28C1501A 0.46 0.47 0.42 0.42 -0.05 -10.64 0.42 0.43 16,380,000 7,383
ITD42C1412A 0.44 0.44 0.44 0.44 -0.03 -6.38 0.40 0.42 500 0
IVL01C1408A 1.20 1.21 0.90 0.95 -0.25 -20.83 0.95 0.96 11,701,700 11,785
IVL01P1408A 0.24 0.42 0.24 0.31 +0.07 +29.17 0.31 0.34 1,058,000 318
IVL06C1601A 1.53 1.53 1.34 1.35 -0.18 -11.76 1.34 1.35 2,271,700 3,312
IVL06P1502A 0.79 0.82 0.79 0.82 +0.05 +6.49 0.89 0.91 44,000 36
IVL07C1410A 1.03 1.06 0.77 0.77 -0.29 -27.36 0.82 0.85 174,200 164
IVL08C1408A - - - - - - 0.76 0.77 - -
IVL08P1407A - - - - - - - 0.01 - -
IVL11C1410A 0.39 0.40 0.29 0.32 -0.08 -20.00 0.30 0.31 580,100 198
IVL11P1410A - - - - - - 0.44 0.49 - -
IVL13C1411A - - - - - - 0.94 0.97 - -
IVL13C1412A 0.45 0.45 0.36 0.37 -0.09 -19.57 0.37 0.38 322,800 128
IVL13P1408A - - - - - - - 0.01 - -
IVL16C1506A 1.52 1.52 1.52 1.52 +0.03 +2.01 1.30 1.33 30,000 46
IVL23C1410A 1.50 1.50 1.14 1.21 -0.29 -19.33 1.20 1.21 38,200 51
IVL23P1410A 0.25 0.36 0.24 0.33 +0.09 +37.50 0.34 0.35 368,600 102
IVL27C1503A - - - - - - 1.22 1.23 - -
IVL28C1409A 1.13 1.13 1.13 1.13 +0.11 +10.78 0.92 0.95 17,800 20
IVL28C1410A 0.28 0.28 0.20 0.20 -0.07 -25.93 0.19 0.20 3,362,600 781
IVL42C1410A - - - - - - 1.05 1.12 - -
JAS01C1410A 0.44 0.44 0.39 0.39 -0.05 -11.36 0.39 0.40 6,216,500 2,570
JAS01P1410A 0.87 0.92 0.87 0.92 +0.08 +9.52 0.91 0.92 4,802,000 4,264
JAS03C1408B 0.28 0.28 0.25 0.25 -0.06 -19.35 0.25 0.26 354,000 94
JAS06CA 0.89 0.89 0.83 0.83 -0.06 -6.74 0.83 0.84 406,400 357
JAS08C1411A 0.40 0.40 0.36 0.36 -0.07 -16.28 0.36 0.38 385,000 147
JAS11C1408A - - - - - - 0.27 0.30 - -
JAS13C1408A 0.01 0.01 0.01 0.01 - - - 0.02 1,849,000 18
JAS13C1412A 0.54 0.54 0.54 0.54 -0.01 -1.82 0.48 0.50 27,000 15
JAS13P1409A 0.59 0.66 0.59 0.66 +0.06 +10.00 0.64 0.66 6,060,100 3,714
JAS16C1506A 0.75 0.75 0.75 0.75 -0.04 -5.06 0.69 0.74 50,000 38
JAS18C1501A - - - - - - 0.47 0.48 - -
JAS23C1408A - - - - - - 0.19 0.20 - -
JAS27C1503A - - - - - - 0.52 0.53 - -
JAS28C1408A - - - - - - 0.02 0.05 - -
JAS28C1501A 0.41 0.41 0.37 0.37 -0.05 -11.90 0.36 0.37 317,000 123
JAS28CD - - - - - - 0.70 0.71 - -
JAS28P1502A - - - - - - 1.07 1.08 - -
KBAN01C1410A 1.20 1.22 1.05 1.07 -0.15 -12.30 1.07 1.08 8,319,100 9,003
KBAN01P1410A 0.99 1.11 0.98 1.08 +0.10 +10.20 1.08 1.09 2,956,300 3,089
KBAN06C1601A 1.90 1.92 1.90 1.91 -0.19 -9.05 1.89 1.91 30,000 57
KBAN06P1503A 0.68 0.68 0.67 0.67 +0.05 +8.06 0.67 0.68 87,000 58
KBAN08C1408A - - - - - - 1.12 1.13 - -
KBAN08P1409A - - - - - - 0.57 0.58 - -
KBAN13C1501A 0.56 0.56 0.51 0.51 -0.08 -13.56 0.52 0.53 885,200 489
KBAN13P1409A 0.18 0.22 0.18 0.21 +0.05 +31.25 0.20 0.21 708,600 144
KBAN16C1412A - - - - - - 1.83 1.89 - -
KBAN23C1501A - - - - - - 1.78 1.79 - -
KBAN23P1501A 0.55 0.56 0.55 0.56 +0.03 +5.66 0.59 0.60 11,000 6
KBAN27C1409A - - - - - - 1.15 1.16 - -
KBAN28C1411A - - - - - - 1.19 1.21 - -
KBAN28C1501A 0.45 0.46 0.39 0.39 -0.07 -15.22 0.39 0.40 12,058,700 5,243
KBAN28CE - - - - - - 0.75 0.76 - -
KBAN28P1411A 0.79 0.85 0.79 0.85 +0.16 +23.19 0.84 0.85 2,010,000 1,608
KBAN28P1501A 0.72 0.72 0.72 0.72 +0.04 +5.88 0.75 0.76 300 0
KBAN42C1412A - - - - - - 0.42 0.44 - -
KKP08C1408A - - - - - - 0.40 0.41 - -
KKP23C1503A - - - - - - 0.54 0.55 - -
KKP27C1502A - - - - - - 0.43 0.44 - -
KKP42C1501A 0.32 0.32 0.32 0.32 -0.02 -5.88 0.31 0.33 100 0
KTB01C1410A 0.74 0.76 0.73 0.73 - - 0.73 0.74 13,968,400 10,459
KTB01P1410A 0.42 0.44 0.42 0.43 -0.01 -2.27 0.43 0.44 6,003,900 2,566
KTB06C1601A 1.12 1.13 1.11 1.12 +0.01 +0.90 1.11 1.12 109,500 123
KTB08C1501A - - - - - - 1.00 1.01 - -
KTB11C1411A - - - - - - 0.68 0.69 - -
KTB13C1502A 0.93 0.95 0.93 0.93 +0.01 +1.09 0.93 0.94 3,992,000 3,748
KTB16C1411A - - - - - - 1.03 1.06 - -
KTB23C1408A 0.32 0.34 0.32 0.32 - - 0.31 0.32 2,838,300 951
KTB23P1502A - - - - - - 0.54 0.55 - -
KTB27C1502A - - - - - - 0.77 0.78 - -
KTB28C1411A 0.83 0.83 0.83 0.83 -0.06 -6.74 0.82 0.83 6,000 5
KTB28C1502A 0.66 0.66 0.66 0.66 +0.01 +1.54 0.64 0.65 6,000,000 3,960
KTB28P1411A 0.32 0.32 0.32 0.32 -0.01 -3.03 0.32 0.33 150,000 48
KTB42C1412A 0.56 0.56 0.55 0.55 +0.01 +1.85 0.54 0.56 4,040,700 2,252
LH01C1407A SP - - - - - - - - - -
LH01C1412A 0.33 0.33 0.31 0.31 -0.03 -8.82 0.31 0.32 4,805,600 1,539
LH01P1407A SP - - - - - - - - - -
LH01P1412A - - - - - - 0.63 0.64 - -
LH08C1408A - - - - - - 0.46 0.47 - -
LH16C1506A - - - - - - 0.93 0.96 - -
LH23C1408A 0.95 0.95 0.90 0.90 -0.09 -9.09 0.89 0.90 5,000 5
LH42C1411A 0.33 0.33 0.33 0.33 +0.01 +3.12 0.30 0.31 15,000 5
LPN01C1408A 1.13 1.14 1.05 1.09 -0.04 -3.54 1.08 1.09 4,067,200 4,430
LPN01P1408A 0.09 0.09 0.08 0.08 +0.01 +14.29 0.08 0.09 611,000 51
LPN06C1504A 1.19 1.19 1.19 1.19 -0.06 -4.80 1.20 1.21 10,000 12
LPN27C1503A - - - - - - 1.26 1.27 - -
M01C1412A - - - - - - 0.93 0.95 - -
M06C1507A - - - - - - 0.94 0.96 - -
M08C1503A - - - - - - 0.81 0.82 - -
M42C1412A - - - - - - 0.80 0.82 - -
MAJO06C1504A 0.83 0.84 0.82 0.82 -0.01 -1.20 0.82 0.83 900,700 749
MCOT42C1410A 0.13 0.13 0.13 0.13 - - 0.12 0.14 6,000 1
MINT01C1409A 0.76 0.76 0.70 0.70 -0.09 -11.39 0.70 0.72 5,547,500 4,001
MINT01P1409A 0.17 0.20 0.17 0.19 +0.03 +18.75 0.19 0.20 11,823,000 2,193
MINT06C1505A 0.66 0.66 0.65 0.65 -0.04 -5.80 0.62 0.63 161,000 105
MINT11C1501A - - - - - - 0.47 0.49 - -
MINT23C1409A - - - - - - 2.02 2.04 - -
MINT27C1501A - - - - - - 0.72 0.73 - -
MINT42C1411A - - - - - - 0.79 0.83 - -
PS01C1408A 2.18 2.28 2.04 2.04 -0.22 -9.73 2.04 2.06 610,200 1,290
PS01P1408A - - - - - - 0.03 0.05 - -
PS06C1507A 0.67 0.67 0.67 0.67 -0.04 -5.63 0.66 0.67 400,000 268
PS08C1407A SP - - - - - - - - - -
PS11C1411A 0.65 0.65 0.63 0.63 -0.10 -13.70 0.64 0.65 200 0
PS13C1409A - - - - - - 2.10 2.18 - -
PS16C1505A - - - - - - 2.40 2.46 - -
PS23C1408A - - - - - - 2.80 2.82 - -
PS27C1502A - - - - - - 0.66 0.67 - -
PS28C1409A - - - - - - 2.14 2.16 - -
PS28C1501A 0.65 0.65 0.58 0.60 -0.05 -7.69 0.60 0.61 1,200,000 724
PTT01C1408A 0.76 0.81 0.73 0.73 -0.01 -1.35 0.73 0.74 10,555,300 8,182
PTT01P1408A 0.50 0.53 0.47 0.53 - - 0.52 0.53 16,217,500 8,060
PTT03CB - - - - - - 0.95 0.96 - -
PTT06C1601A 1.57 1.58 1.54 1.54 -0.02 -1.28 1.54 1.55 316,500 494
PTT06P1502A 0.95 0.96 0.92 0.96 -0.01 -1.03 0.96 0.97 1,097,000 1,028
PTT08C1503A - - - - - - 1.04 1.05 - -
PTT08P1503A - - - - - - 1.12 1.13 - -
PTT11C1408A - - - - - - 1.12 1.14 - -
PTT11P1408A - - - - - - 0.45 0.47 - -
PTT13C1409A - - - - - - 0.77 0.78 - -
PTT13P1409A 0.44 0.48 0.44 0.48 +0.01 +2.13 0.47 0.48 7,705,200 3,609
PTT16C1505A - - - - - - 1.29 1.34 - -
PTT23C1407A 0.56 0.56 0.49 0.51 -0.02 -3.77 0.48 0.49 2,010,200 1,045
PTT23C1603A - - - - - - 1.36 1.37 - -
PTT23P1501A 0.88 0.88 0.88 0.88 -0.01 -1.12 0.86 0.87 5,000 4
PTT28C1409A - - - - - - 0.85 0.87 - -
PTT28C1501A 0.82 0.82 0.82 0.82 +0.04 +5.13 0.78 0.79 4,000,000 3,280
PTT28CD - - - - - - 1.15 1.16 - -
PTT28P1409A - - - - - - 0.46 0.47 - -
PTT42C1411A - - - - - - 1.00 1.02 - -
PTTE01C1410A 0.85 0.85 0.78 0.78 -0.04 -4.88 0.78 0.79 1,949,500 1,596
PTTE01P1410A 0.86 0.90 0.86 0.90 +0.05 +5.88 0.90 0.91 1,459,500 1,278
PTTE06C1502A 1.11 1.11 1.07 1.07 -0.03 -2.73 1.07 1.08 32,700 35
PTTE08C1501A - - - - - - 0.93 0.94 - -
PTTE11C1408A 0.82 0.82 0.82 0.82 - - 0.74 0.75 20,000 16
PTTE11P1408A - - - - - - 0.54 0.55 - -
PTTE13C1412A 1.05 1.05 1.05 1.05 -0.02 -1.87 1.05 1.06 500,000 525
PTTE13P1412A 0.87 0.87 0.87 0.87 +0.02 +2.35 0.89 0.90 228,400 199
PTTE16C1411A 0.84 0.84 0.83 0.83 -0.02 -2.35 0.78 0.81 60,000 50
PTTE23C1410A - - - - - - 0.30 0.31 - -
PTTE23P1410A - - - - - - 1.14 1.15 - -
PTTE27C1409A - - - - - - 0.67 0.68 - -
PTTE28C1501A - - - - - - 0.93 0.94 - -
PTTE28P1501A - - - - - - 0.91 0.92 - -
PTTE42C1411A - - - - - - 0.97 0.99 - -
PTTG01C1411A 0.59 0.60 0.57 0.57 -0.02 -3.39 0.57 0.58 2,528,000 1,481
PTTG01P1411A - - - - - - 1.08 1.09 - -
PTTG06C1502A 0.73 0.73 0.70 0.70 -0.02 -2.78 0.70 0.71 1,690,300 1,218
PTTG08C1501A - - - - - - 0.58 0.59 - -
PTTG11C1411A - - - - - - 0.67 0.68 - -
PTTG13C1408A 0.10 0.10 0.10 0.10 -0.05 -33.33 0.10 0.11 20,100 2
PTTG13C1501A - - - - - - 0.61 0.62 - -
PTTG13P1408A 0.50 0.50 0.50 0.50 +0.01 +2.04 0.51 0.53 10,000 5
PTTG16C1506A - - - - - - 0.85 0.88 - -
PTTG18C1409A 0.22 0.22 0.20 0.20 -0.01 -4.76 0.19 0.20 40,000 8
PTTG23C1501A - - - - - - 0.67 0.68 - -
PTTG23P1501A - - - - - - 1.13 1.14 - -
PTTG27C1501A - - - - - - 0.56 0.57 - -
PTTG28C1501A 0.60 0.60 0.58 0.58 -0.02 -3.33 0.58 0.59 8,259,800 4,952
PTTG42C1412A - - - - - - 0.51 0.53 - -
QH01C1411A 0.84 0.84 0.79 0.80 -0.05 -5.88 0.75 0.76 1,291,000 1,074
QH01P1411A 0.67 0.71 0.67 0.71 +0.05 +7.58 0.72 0.73 230,000 161
QH06C1408A 0.93 0.93 0.86 0.86 -0.09 -9.47 0.85 0.86 125,000 113
QH08C1504A - - - - - - 0.88 0.89 - -
QH11C1501A - - - - - - 0.73 0.74 - -
QH23C1502A - - - - - - 1.00 1.01 - -
QH28C1501A - - - - - - 0.79 0.80 - -
ROBI27C1501A - - - - - - 0.94 0.95 - -
S5001C1408A 1.83 1.87 1.69 1.69 -0.14 -7.65 1.69 1.70 3,655,000 6,385
S5001C1409A 1.62 1.64 1.48 1.48 -0.12 -7.50 1.48 1.49 5,622,300 8,617
S5001P1408A 0.40 0.47 0.38 0.47 +0.06 +14.63 0.46 0.47 12,620,900 5,287
S5001P1409A 0.85 0.94 0.82 0.94 +0.06 +6.82 0.93 0.94 11,504,700 9,985
S5006C1412A 0.94 0.94 0.86 0.86 -0.08 -8.51 0.85 0.86 428,200 375
S5006P1412A 0.70 0.77 0.70 0.76 +0.03 +4.11 0.76 0.77 713,400 513
S5008C1409A - - - - - - 1.16 1.17 - -
S5008P1409A - - - - - - 0.85 0.86 - -
S5013C1409A 0.91 0.91 0.86 0.86 -0.10 -10.42 0.85 0.86 629,900 554
S5013C1409B 1.28 1.28 1.16 1.16 -0.14 -10.77 1.17 1.18 50,000 60
S5013P1409A 0.57 0.64 0.56 0.64 +0.06 +10.34 0.63 0.64 3,875,000 2,261
S5028C1409A 2.26 2.26 2.10 2.10 -0.18 -7.89 2.12 2.14 7,500 16
S5028C1409B 1.68 1.68 1.61 1.61 -0.10 -5.85 1.61 1.62 200,000 329
S5028C1409C - - - - - - 1.14 1.15 - -
S5028C1409D 0.76 0.76 0.69 0.69 -0.07 -9.21 0.67 0.68 24,048,100 18,035
S5028C1506A - - - - - - 2.08 2.10 - -
S5028P1409A 0.48 0.51 0.48 0.51 +0.03 +6.25 0.51 0.52 110,000 55
S5028P1409B 0.27 0.30 0.27 0.30 +0.02 +7.14 0.30 0.31 1,550,900 433
S5028P1409C 0.73 0.82 0.73 0.82 +0.06 +7.89 0.80 0.81 31,704,000 24,566
S5028P1506A 1.44 1.44 1.44 1.44 -0.05 -3.36 1.49 1.50 10,000 14
SAMA01C1408A 1.18 1.24 1.16 1.16 -0.01 -0.85 1.16 1.17 5,537,400 6,637
SAMA01P1408A 0.10 0.10 0.10 0.10 -0.03 -23.08 0.10 0.11 20,000 2
SAMA06C1505A 1.15 1.15 1.10 1.10 +0.03 +2.80 1.09 1.10 3,905,000 4,335
SAMA07C1503A 0.66 0.68 0.66 0.66 +0.13 +24.53 0.65 0.66 235,200 158
SAMA08C1411A 0.87 0.87 0.80 0.81 - - 0.80 0.81 131,600 107
SAMA11C1409A 1.12 1.12 1.09 1.09 +0.02 +1.87 1.05 1.06 60,000 66
SAMA13C1501A 1.04 1.05 0.98 0.98 -0.03 -2.97 0.98 1.00 3,526,400 3,564
SAMA23C1502A - - - - - - 1.08 1.09 - -
SAMA27C1501A - - - - - - 0.99 1.01 - -
SAMA42C1412A 0.97 0.97 0.96 0.96 -0.01 -1.03 0.93 0.96 60,000 58
SC13C1512A - - - - - - 1.14 1.15 - -
SCB01C1410A 1.03 1.03 0.95 0.95 -0.07 -6.86 0.95 0.96 7,952,900 7,822
SCB01P1410A 0.87 0.93 0.87 0.92 +0.04 +4.55 0.92 0.93 6,052,900 5,472
SCB06C1502A 1.52 1.52 1.51 1.51 -0.05 -3.21 1.51 1.52 2,000 3
SCB06P1503A 0.64 0.65 0.63 0.65 +0.03 +4.84 0.64 0.65 7,970,000 5,052
SCB08C1501A 1.10 1.10 1.10 1.10 -0.12 -9.84 1.10 1.12 200,000 220
SCB11C1408A 1.34 1.34 1.33 1.33 -0.08 -5.67 1.28 1.30 2,000,000 2,670
SCB11P1407A - - - - - - 0.06 0.08 - -
SCB11P1501A - - - - - - 1.34 1.35 - -
SCB13C1410A 0.89 0.89 0.84 0.84 -0.06 -6.67 0.83 0.84 11,240,100 9,588
SCB13P1411A 0.93 0.99 0.93 0.99 +0.06 +6.45 0.96 0.98 4,765,100 4,627
SCB16C1506A - - - - - - 1.35 1.38 - -
SCB18C1407A - - - - - - 0.62 0.63 - -
SCB28C1409A - - - - - - 0.87 0.88 - -
SCB28C1501A - - - - - - 1.24 1.25 - -
SCB28P1411A 0.75 0.75 0.75 0.75 +0.03 +4.17 0.76 0.80 2,000,000 1,500
SCB42C1411A - - - - - - 1.06 1.08 - -
SCC01C1411A 0.76 0.78 0.74 0.74 -0.03 -3.90 0.74 0.75 1,156,200 861
SCC01P1411A 0.86 0.86 0.85 0.86 +0.02 +2.38 0.85 0.86 187,000 160
SCC03CA - - - - - - 1.21 1.22 - -
SCC06C1502A - - - - - - 1.74 1.76 - -
SCC11C1408A 0.58 0.58 0.55 0.57 -0.01 -1.72 0.55 0.57 160,000 91
SCC13C1502A - - - - - - 0.69 0.70 - -
SCC16C1411A - - - - - - 1.68 1.72 - -
SCC23C1410A - - - - - - 0.33 0.34 - -
SCC23P1410A 0.60 0.60 0.60 0.60 -0.01 -1.64 0.60 0.61 28,000 17
SCC28C1501A 0.57 0.57 0.56 0.56 -0.02 -3.45 0.57 0.58 8,000,000 4,540
SCC42C1501A 0.52 0.52 0.49 0.49 -0.03 -5.77 0.49 0.51 5,800 3
SET06C1412A - - - - - - 2.34 2.36 - -
SET06C1506A 2.14 2.14 2.12 2.12 -0.06 -2.75 2.10 2.12 28,000 60
SET06C1506B 1.71 1.71 1.67 1.67 -0.01 -0.60 1.67 1.68 200 0
SET06C1506C 1.36 1.36 1.34 1.34 -0.06 -4.29 1.30 1.31 15,200 21
SET06P1412A 0.92 0.99 0.91 0.99 +0.05 +5.32 0.99 1.00 2,018,000 1,937
SET06P1506A 0.73 0.75 0.73 0.75 +0.02 +2.74 0.75 0.76 3,006,000 2,224
SET06P1506B - - - - - - 0.96 0.97 - -
SET06P1506C 1.20 1.25 1.20 1.25 +0.04 +3.31 1.25 1.26 100,200 121
SIRI01C1407A SP - - - - - - - - - -
SIRI01C1412A 0.38 0.42 0.32 0.32 -0.15 -31.91 0.32 0.33 21,165,200 7,521
SIRI01P1407A SP - - - - - - - - - -
SIRI01P1412A 0.46 0.60 0.44 0.54 +0.15 +38.46 0.54 0.58 484,400 228
SIRI06C1408A 0.15 0.18 0.10 0.11 -0.12 -52.17 0.11 0.12 38,350,000 4,965
SIRI06C1506A 1.02 1.02 0.88 0.88 -0.29 -24.79 0.91 0.93 779,300 740
SIRI13C1408A 0.25 0.26 0.20 0.20 -0.20 -50.00 0.20 0.22 972,500 243
SIRI28C1408A 0.08 0.12 0.02 0.05 -0.15 -75.00 0.03 0.05 9,207,600 583
SIRI28C1502A 0.27 0.29 0.21 0.21 -0.13 -38.24 0.22 0.23 13,462,600 3,736
SPAL01C1409A 1.15 1.20 1.02 1.02 -0.09 -8.11 1.02 1.03 890,300 958
SPAL01P1409A 0.16 0.22 0.16 0.20 +0.03 +17.65 0.20 0.21 1,000,500 200
SPAL06C1505A - - - - - - 1.17 1.18 - -
SPAL11C1501A - - - - - - 1.03 1.04 - -
SPAL13C1408A - - - - - - 1.13 1.19 - -
SPCG01C1412A 0.41 0.42 0.38 0.38 -0.04 -9.52 0.38 0.39 4,697,300 1,891
SPCG08C1504A 0.48 0.48 0.46 0.46 -0.02 -4.17 0.45 0.46 560,000 259
SPCG13C1412A 0.35 0.35 0.31 0.32 - - 0.31 0.32 485,000 160
SPCG18C1501A - - - - - - 0.71 0.72 - -
SPCG27C1501A 0.52 0.52 0.49 0.49 -0.01 -2.00 0.48 0.49 510,000 259
SPCG42C1410A 1.19 1.19 1.19 1.19 -0.04 -3.25 1.12 1.19 3,000 4
STA06C1503A 0.55 0.60 0.55 0.57 +0.04 +7.55 0.57 0.58 813,800 464
STA13C1408A 0.40 0.48 0.40 0.44 +0.09 +25.71 0.44 0.46 1,638,000 748
STA27C1501A 0.54 0.54 0.54 0.54 - - 0.57 0.58 50,000 27
STA42C1501A 0.43 0.47 0.43 0.45 +0.03 +7.14 0.45 0.47 164,300 75
STEC01C1407A SP - - - - - - - - - -
STEC01C1412A 1.01 1.04 0.89 0.89 -0.12 -11.88 0.88 0.89 14,905,300 14,513
STEC01P1407A SP - - - - - - - - - -
STEC01P1412A 1.07 1.17 1.07 1.17 +0.10 +9.35 1.16 1.17 3,136,200 3,485
STEC06C1505A 1.44 1.44 1.36 1.38 - - 1.32 1.35 32,000 44
STEC08C1407A SP - - - - - - - - - -
STEC08C1503A - - - - - - 0.82 0.83 - -
STEC11C1409A - - - - - - 1.17 1.20 - -
STEC13C1412A 1.32 1.32 1.20 1.20 -0.13 -9.77 1.18 1.20 997,500 1,247
STEC18C1501A - - - - - - 0.79 0.80 - -
STEC23C1502A 1.24 1.25 1.19 1.19 -0.10 -7.75 1.11 1.12 829,000 1,006
STEC28C1501A - - - - - - 1.13 1.14 - -
STEC42C1501A 0.42 0.42 0.40 0.41 -0.02 -4.65 0.37 0.38 258,100 106
STPI08C1504A 0.56 0.56 0.52 0.52 -0.04 -7.14 0.51 0.52 1,411,600 739
STPI18C1501A 0.47 0.47 0.47 0.47 -0.05 -9.62 0.46 0.47 200,000 94
STPI23C1502A - - - - - - 0.47 0.48 - -
STPI27C1503A - - - - - - 0.58 0.59 - -
TCAP01C1411A 0.38 0.38 0.37 0.37 -0.02 -5.13 0.36 0.37 1,205,000 458
TCAP01P1411A 0.65 0.65 0.65 0.65 +0.01 +1.56 0.65 0.66 100 0
TCAP06CB 0.44 0.44 0.43 0.43 -0.01 -2.27 0.42 0.43 261,000 113
TCAP23C1501A 0.58 0.58 0.58 0.58 - - 0.55 0.56 32,000 19
TCAP42C1501A - - - - - - 0.33 0.35 - -
THAI01C1409A 0.55 0.57 0.48 0.50 -0.06 -10.71 0.49 0.50 20,362,700 10,711
THAI01P1409A 0.40 0.46 0.39 0.46 +0.06 +15.00 0.46 0.47 11,015,400 4,738
THAI06C1505A - - - - - - 0.73 0.74 - -
THAI13C1502A 0.66 0.66 0.58 0.61 -0.05 -7.58 0.59 0.61 495,000 315
THAI23C1410A 0.76 0.79 0.69 0.70 -0.05 -6.67 0.67 0.68 285,200 218
THAI27C1502A - - - - - - 0.62 0.63 - -
THAI28C1408A 0.14 0.15 0.07 0.08 -0.07 -46.67 0.08 0.09 19,745,500 2,146
THAI28C1410A 0.58 0.58 0.54 0.54 -0.07 -11.48 0.54 0.55 11,000 6
THAI28C1502A 0.55 0.56 0.50 0.50 -0.04 -7.41 0.50 0.51 7,940,600 4,200
THAI42C1410A - - - - - - 0.60 0.63 - -
THCO01C1411A 0.29 0.30 0.28 0.28 -0.01 -3.45 0.28 0.29 9,376,200 2,650
THCO01P1411A - - - - - - 0.98 0.99 - -
THCO06C1408A 0.46 0.46 0.46 0.46 +0.01 +2.22 0.44 0.45 1,000 0
THCO06C1506A 0.45 0.45 0.43 0.43 -0.01 -2.27 0.43 0.44 713,600 311
THCO11C1411A 0.30 0.30 0.30 0.30 -0.01 -3.23 0.30 0.31 100,000 30
THCO13C1409A 0.12 0.13 0.11 0.13 +0.01 +8.33 0.12 0.13 388,000 47
THCO16C1412A - - - - - - 0.33 0.36 - -
THCO23C1409A 0.28 0.29 0.26 0.27 -0.01 -3.57 0.25 0.26 130,400 35
THRE08C1503A 0.85 0.85 0.81 0.81 -0.05 -5.81 0.78 0.79 72,000 59
THRE27C1502A 0.73 0.73 0.66 0.66 -0.07 -9.59 0.66 0.67 780,000 538
TICO23C1505A - - - - - - 0.68 0.69 - -
TICO42C1411A 0.69 0.69 0.64 0.64 -0.04 -5.88 0.63 0.65 3,338,900 2,238
TMB01C1411A 0.69 0.71 0.63 0.63 -0.05 -7.35 0.63 0.64 24,991,000 16,273
TMB01P1411A 0.36 0.39 0.35 0.39 +0.03 +8.33 0.39 0.40 1,093,300 417
TMB06C1502A 0.71 0.71 0.66 0.66 +0.02 +3.12 0.65 0.66 9,001,000 6,221
TMB08C1501A - - - - - - 0.80 0.81 - -
TMB11C1408A 0.53 0.53 0.49 0.49 -0.01 -2.00 0.48 0.49 150,000 78
TMB11P1408A 0.25 0.29 0.25 0.29 +0.03 +11.54 0.28 0.29 800,000 231
TMB16C1409A - - - - - - 0.45 0.48 - -
TMB18C1408A 0.18 0.18 0.16 0.16 -0.03 -15.79 0.15 0.16 561,000 92
TMB23C1410A - - - - - - 0.70 0.71 - -
TMB28C1408A - - - - - - 0.43 0.45 - -
TMB28C1502A 0.60 0.60 0.56 0.56 -0.04 -6.67 0.57 0.58 1,906,200 1,091
TMB42C1412A - - - - - - 0.42 0.44 - -
TOP01C1409A 0.37 0.37 0.36 0.36 -0.02 -5.26 0.36 0.37 1,889,500 681
TOP01P1409A 0.72 0.72 0.72 0.72 - - 0.72 0.73 10,000 7
TOP06C1502A - - - - - - 0.65 0.66 - -
TOP08C1501A 0.14 0.49 0.14 0.49 -0.04 -7.55 0.48 0.49 172,500 25
TOP11C1409A - - - - - - 0.31 0.32 - -
TOP11P1409A - - - - - - 0.74 0.75 - -
TOP13C1502A - - - - - - 0.63 0.64 - -
TOP23C1501A - - - - - - 0.55 0.56 - -
TPIP23C1503A 0.85 0.85 0.71 0.84 +0.04 +5.00 0.83 0.84 4,305,800 3,416
TPIP28C1501A 0.70 0.70 0.57 0.69 +0.02 +2.99 0.69 0.70 8,413,200 5,258
TRUE01C1407A SP - - - - - - - - - -
TRUE01C1412A 1.09 1.11 0.97 0.99 -0.08 -7.48 0.99 1.01 68,561,600 70,504
TRUE01P1407A SP - - - - - - - - - -
TRUE01P1412A 0.75 0.86 0.75 0.82 +0.04 +5.13 0.82 0.83 48,526,400 39,792
TRUE06C1503A 1.41 1.41 1.28 1.31 -0.08 -5.76 1.31 1.33 5,124,800 6,826
TRUE06P1503A 0.59 0.63 0.59 0.63 +0.04 +6.78 0.60 0.62 792,100 483
TRUE08C1407A SP - - - - - - - - - -
TRUE08C1411A 1.62 1.62 1.53 1.53 -0.12 -7.27 1.49 1.53 70,000 111
TRUE08C1503A 0.69 0.69 0.62 0.63 -0.04 -5.97 0.63 0.64 372,000 247
TRUE08P1407A - - - - - - - 0.01 - -
TRUE08P1503A 0.77 0.77 0.77 0.77 +0.02 +2.67 0.76 0.77 5,000 4
TRUE11C1410A 1.11 1.11 1.11 1.11 -0.09 -7.50 1.09 1.11 15,000 17
TRUE11C1501A - - - - - - 0.48 0.49 - -
TRUE11P1407A - - - - - - 0.01 0.05 - -
TRUE13C1409A 0.48 0.49 0.39 0.42 -0.05 -10.64 0.42 0.43 74,307,000 32,646
TRUE13C1410A 1.55 1.55 1.35 1.41 -0.13 -8.44 1.41 1.44 10,096,200 14,623
TRUE13C1412A 1.11 1.13 1.02 1.02 -0.07 -6.42 1.00 1.04 3,013,400 3,147
TRUE13C1501A 0.40 0.40 0.35 0.36 -0.03 -7.69 0.35 0.37 17,262,500 6,472
TRUE13P1410A 0.07 0.09 0.06 0.09 +0.02 +28.57 0.08 0.09 22,170,200 1,771
TRUE13P1412A 0.57 0.63 0.57 0.62 +0.05 +8.77 0.61 0.62 18,344,200 11,054
TRUE16C1409A 0.90 0.90 0.90 0.90 -0.10 -10.00 0.89 0.92 20,000 18
TRUE18C1409A - - - - - - 1.02 1.03 - -
TRUE23C1407A - - - - - - 1.30 1.31 - -
TRUE27C1503A 1.36 1.36 1.32 1.35 -0.02 -1.46 1.30 1.31 900 1
TRUE28C1408A 1.28 1.28 1.28 1.28 -0.45 -26.01 1.24 1.28 100 0
TRUE28C1501A - - - - - - 1.34 1.37 - -
TRUE28C1501B 0.41 0.41 0.37 0.38 -0.02 -5.00 0.37 0.38 29,651,300 11,874
TRUE28C1502A 1.20 1.20 1.11 1.13 -0.09 -7.38 1.13 1.15 6,540,000 7,352
TRUE28CF 0.33 0.34 0.30 0.30 -0.04 -11.76 0.31 0.32 13,595,400 4,255
TRUE28P1408A - - - - - - - 0.01 - -
TRUE28P1501A 0.87 0.91 0.87 0.90 +0.03 +3.45 0.90 0.91 24,186,600 21,466
TRUE28P1501B 0.56 0.58 0.55 0.57 +0.05 +9.62 0.56 0.57 1,034,700 583
TTA01C1408A 0.37 0.38 0.33 0.33 -0.03 -8.33 0.32 0.33 3,228,400 1,133
TTA01P1408A 0.75 0.81 0.75 0.81 +0.05 +6.58 0.81 0.82 796,400 628
TTA06C1502A 0.79 0.80 0.75 0.75 -0.03 -3.85 0.74 0.75 3,435,000 2,603
TTA07C1410A - - - - - - 0.51 0.52 - -
TTA08C1503A 0.71 0.71 0.71 0.71 -0.01 -1.39 0.67 0.68 1,000 1
TTA08P1503A - - - - - - 1.26 1.27 - -
TTA11C1411A 0.53 0.53 0.49 0.49 -0.07 -12.50 0.48 0.49 603,000 310
TTA13C1408A 0.11 0.11 0.11 0.11 -0.05 -31.25 0.11 0.12 500,000 55
TTA13C1409A 0.22 0.22 0.19 0.20 -0.02 -9.09 0.18 0.20 2,561,000 502
TTA13P1407A SP - - - - - - - - - -
TTA18C1407A - - - - - - 0.35 0.36 - -
TTA23C1602A - - - - - - 0.91 0.92 - -
TTA27C1501A - - - - - - 0.55 0.56 - -
TTA28C1408A 0.12 0.13 0.08 0.08 -0.04 -33.33 0.08 0.09 2,030,000 226
TTA28C1409A - - - - - - 0.12 0.13 - -
TTA28C1502A 0.51 0.51 0.48 0.48 -0.02 -4.00 0.47 0.48 420,000 209
TTA42C1412A 0.23 0.23 0.23 0.23 -0.01 -4.17 0.22 0.23 10,000 2
TTCL08C1504A 0.53 0.53 0.53 0.53 +0.02 +3.92 0.49 0.50 5,000 3
TUF01C1409A 0.54 0.54 0.52 0.52 -0.02 -3.70 0.51 0.52 317,400 167
TUF01P1409A 1.06 1.07 1.06 1.07 +0.02 +1.90 1.08 1.09 222,800 237
TUF06C1502A 0.92 0.92 0.90 0.90 -0.02 -2.17 0.89 0.90 650,000 595
TUF11C1411A - - - - - - 0.78 0.79 - -
UV08C1504A 1.00 1.00 0.92 0.92 -0.07 -7.07 0.91 0.92 1,784,200 1,706
UV27C1502A 0.88 0.89 0.82 0.82 -0.07 -7.87 0.81 0.82 1,713,900 1,432
UV42C1410A 0.80 0.81 0.71 0.72 -0.05 -6.49 0.69 0.71 3,529,800 2,584
VGI01C1411A 0.52 0.52 0.51 0.51 -0.01 -1.92 0.51 0.52 372,500 191
VGI01P1411A 0.72 0.75 0.72 0.75 +0.01 +1.35 0.74 0.75 95,000 71
VGI06C1504A - - - - - - 1.40 1.42 - -
VGI08C1411A 0.60 0.60 0.60 0.60 +0.05 +9.09 0.59 0.60 1,400,000 840
VGI11C1410A - - - - - - 0.43 0.44 - -
VGI13C1503A 0.70 0.70 0.70 0.70 -0.03 -4.11 0.69 0.70 100 0
VGI16C1505A - - - - - - 0.68 0.71 - -
VGI23C1409A - - - - - - 1.42 1.43 - -
VGI28C1501A - - - - - - 0.49 0.50 - -
VGI42C1412A - - - - - - 0.38 0.40 - -
WHA08C1504A 0.79 0.79 0.79 0.79 -0.04 -4.82 0.76 0.77 100 0
WHA13C1502A 0.89 0.89 0.80 0.81 -0.07 -7.95 0.79 0.81 201,100 170
WHA27C1503A 0.92 0.92 0.87 0.87 -0.09 -9.38 0.87 0.88 6,300 6
WHA28C1501A 0.71 0.71 0.62 0.62 -0.08 -11.43 0.62 0.63 3,208,100 2,036

ETFs
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
1DIV 12.84 12.87 12.65 12.71 -0.11 -0.86 12.67 12.71 14,800 189
BCHAY 19.01 19.20 19.01 19.09 - - 18.87 19.18 3,700 71
CHINA 5.05 5.05 5.01 5.02 -0.01 -0.20 5.02 5.03 632,400 3,175
EBANK 5.92 5.92 5.81 5.85 -0.03 -0.51 5.83 5.85 89,500 525
ECOMM 6.45 6.46 6.45 6.46 +0.05 +0.78 6.41 6.43 34,000 219
EFOOD 5.32 5.32 5.27 5.27 -0.05 -0.94 5.22 5.24 59,300 315
EICT 6.00 6.00 5.92 5.92 -0.09 -1.50 5.92 5.94 49,400 293
ENGY 5.29 5.29 5.26 5.26 -0.04 -0.75 5.23 5.26 1,100 6
ENY 5.46 5.48 5.40 5.40 -0.04 -0.74 5.42 5.43 76,300 416
ESET50 104.20 104.20 104.20 104.20 -0.34 -0.33 103.09 103.47 1,000 104
GLD 1.85 1.86 1.84 1.86 +0.01 +0.54 1.85 1.86 300,700 557
GOLD99 18.94 20.14 18.94 20.14 +0.02 +0.10 20.02 20.15 3,000 58
HK 5.30 5.35 5.30 5.34 +0.05 +0.95 5.34 5.36 4,000 21
KG965 19.15 19.30 19.15 19.30 +0.06 +0.31 19.16 19.28 28,500 547
TDEX 10.39 10.39 10.22 10.25 -0.06 -0.58 10.22 10.25 250,800 2,583
TGOLDETF 4.05 4.07 4.05 4.06 +0.01 +0.25 4.05 4.06 77,200 313
TH100 4.65 4.65 4.62 4.62 -0.05 -1.07 4.61 4.62 193,600 895

Unit Trusts
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
MGE - - - - - - 7.00 8.30 - -
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