Auto Matching Quotation
     
 
Last Update 23 Sep 2014 22:59:55
Index Last Change %Change High Low Volume
('000 Shares)
Value
(M.Baht)
SET 1,590.13 +0.62 +0.04 1,596.23 1,585.75 26,761,637 47,170.09
SET50 1,062.16 +0.98 +0.09 1,066.20 1,058.40 629,908 21,743.31
SET100 2,356.60 +2.32 +0.10 2,365.38 2,348.87 1,708,674 30,656.61
SETHD 1,265.45 -2.75 -0.22 1,271.87 1,260.54 352,197 8,176.39
mai 683.64 -3.34 -0.49 691.93 681.75 2,938,450 5,850.41
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 3.10 3.12 3.08 3.12 +0.02 +0.65 3.12 3.14 230,800 715
CHOTI 208.00 208.00 202.00 205.00 -5.00 -2.38 205.00 207.00 2,300 470
CM 4.18 4.20 4.16 4.18 - - 4.16 4.18 648,500 2,703
CPI 2.92 2.92 2.82 2.82 -0.06 -2.08 2.82 2.84 9,523,700 27,520
EE 1.24 1.29 1.24 1.27 +0.03 +2.42 1.26 1.27 16,959,800 21,473
GFPT 20.40 20.50 19.70 19.70 -0.90 -4.37 19.70 19.90 6,406,400 127,793
LEE 3.02 3.02 3.00 3.02 +0.02 +0.67 3.00 3.02 456,600 1,372
PRG 13.60 14.50 13.60 14.50 +0.10 +0.69 14.20 14.50 700 10
STA 14.10 14.20 14.00 14.10 +0.10 +0.71 14.00 14.10 1,026,100 14,492
TLUXE 3.06 3.06 2.94 3.04 -0.06 -1.94 3.02 3.04 1,102,400 3,301
TRS SP, NC - - - - - - - - - -
TRUBB 1.98 1.99 1.94 1.95 -0.01 -0.51 1.95 1.96 3,147,100 6,170
TWS 35.25 35.25 35.00 35.25 - - 35.00 35.25 41,000 1,444
UPOIC 10.70 10.90 10.70 10.80 +0.10 +0.93 10.70 10.80 50,000 539
UVAN 10.60 10.60 10.60 10.60 - - 10.60 10.70 29,000 307

Agro & Food Industry >> Food & Beverage
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
APURE 1.82 1.84 1.81 1.82 +0.01 +0.55 1.82 1.83 2,839,100 5,171
CFRESH 9.30 9.45 9.30 9.45 +0.05 +0.53 9.40 9.45 125,600 1,180
CPF 31.25 31.50 31.00 31.25 -0.25 -0.79 31.00 31.25 7,720,200 241,199
F&D 30.00 31.00 29.75 30.00 - - 29.75 30.00 51,800 1,564
HTC 14.00 14.30 13.90 14.00 +0.10 +0.72 14.00 14.10 554,200 7,819
ICHI 24.30 24.40 24.00 24.10 -0.10 -0.41 24.10 24.20 14,094,100 340,460
KBS 11.00 11.00 10.90 10.90 - - 10.90 11.00 516,900 5,646
KSL 13.40 13.40 13.30 13.40 - - 13.30 13.40 487,700 6,530
KTIS 11.70 11.70 11.40 11.40 -0.20 -1.72 11.40 11.50 14,873,700 172,920
LST 4.28 4.30 4.24 4.26 -0.02 -0.47 4.26 4.28 746,400 3,183
M 62.25 62.25 61.00 61.50 -0.75 -1.20 61.25 61.50 464,800 28,558
MALEE 38.75 39.00 38.50 38.75 +0.25 +0.65 38.75 39.00 196,000 7,623
MINT 35.50 35.75 35.00 35.25 -0.25 -0.70 35.25 35.50 4,025,800 141,876
OISHI 91.00 91.00 90.25 91.00 - - 91.00 92.00 9,400 854
PB 46.75 46.75 46.50 46.75 - - 46.50 46.75 4,200 196
PM 10.10 10.20 10.00 10.00 -0.10 -0.99 10.00 10.10 52,900 533
PR 48.25 48.25 48.00 48.00 -0.25 -0.52 48.00 48.25 18,600 895
SAPPE 39.75 40.75 39.00 39.25 -0.25 -0.63 39.25 39.75 3,781,000 150,554
SAUCE 26.25 26.50 26.25 26.25 -0.25 -0.94 26.25 26.50 9,400 247
SFP - - - - - - 257.00 270.00 - -
SNP 26.50 27.00 26.50 26.50 - - 26.50 27.00 59,500 1,592
SORKON 87.25 87.50 87.25 87.50 +0.50 +0.57 87.50 87.75 14,700 1,286
SSC 90.00 91.00 90.00 90.00 -1.00 -1.10 89.75 91.00 3,600 324
SSF - - - - - - 9.25 9.30 - -
SST 28.25 28.25 27.00 27.50 -0.25 -0.90 27.25 27.50 1,282,400 35,188
TC 4.68 4.68 4.66 4.68 +0.02 +0.43 4.64 4.68 40,900 191
TF 184.00 185.00 182.00 185.00 - - 181.00 186.00 4,200 768
TIPCO 7.70 7.75 7.60 7.60 -0.10 -1.30 7.60 7.70 751,700 5,744
TUF 72.00 72.00 71.50 71.75 +0.25 +0.35 71.50 71.75 2,455,000 176,363
TVO 22.70 22.70 22.60 22.60 - - 22.60 22.70 232,400 5,267
TWFP 33.75 33.75 32.50 32.50 -0.25 -0.76 32.50 32.75 18,500 608

Consumer Products >> Fashion
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ABC 4.44 4.44 4.20 4.26 -0.22 -4.91 4.26 4.28 3,084,400 13,189
AFC 12.90 13.00 11.80 12.40 -0.20 -1.59 12.30 12.90 18,600 234
BTNC 23.80 23.80 23.80 23.80 +4.30 +22.05 17.50 23.00 100 2
CPH 7.40 7.40 7.40 7.40 - - 7.40 7.50 11,100 82
CPL 32.25 32.50 31.75 32.50 +0.75 +2.36 32.00 32.50 1,200 38
ICC 40.00 40.00 40.00 40.00 - - 39.75 40.00 4,000 160
LTX 68.00 68.00 67.75 68.00 +0.25 +0.37 67.75 68.00 2,700 184
NC - - - - - - 19.40 20.80 - -
PAF 1.46 1.46 1.40 1.42 -0.04 -2.74 1.41 1.42 3,953,000 5,639
PG - - - - - - 11.30 11.50 - -
PRANDA 6.70 6.75 6.65 6.70 - - 6.65 6.70 444,100 2,971
SABINA 23.20 23.40 23.20 23.40 +0.20 +0.86 23.20 23.40 1,000 23
SAWANG 16.20 16.40 14.80 14.80 -0.10 -0.67 15.00 15.50 1,200 18
SUC 42.75 43.00 42.50 42.50 -0.25 -0.58 42.50 43.00 19,800 844
TNL 26.25 26.25 26.25 26.25 +0.25 +0.96 25.25 26.75 200 5
TPCORP - - - - - - 12.20 12.70 - -
TR 32.00 32.00 31.75 31.75 -0.25 -0.78 31.50 31.75 12,300 393
TTI 23.50 23.50 23.50 23.50 +0.20 +0.86 23.50 30.00 100 2
TTL 121.00 140.00 121.00 140.00 -2.00 -1.41 134.00 149.50 200 26
TTTM 123.00 123.00 123.00 123.00 +1.50 +1.23 121.00 125.00 100 12
UPF - - - - - - 53.00 55.00 - -
UT 13.10 13.10 13.10 13.10 -0.10 -0.76 12.90 13.10 700 9
WACOAL - - - - - - 49.75 50.50 - -

Consumer Products >> Home & Office Products
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AJD 9.10 9.20 9.00 9.15 +0.05 +0.55 9.15 9.20 4,313,600 39,211
CEI 6.25 7.45 6.20 7.20 +0.95 +15.20 7.15 7.20 61,645,800 427,238
DTCI - - - - - - 36.00 39.75 - -
FANCY 2.36 2.40 2.36 2.40 +0.04 +1.69 2.38 2.40 2,920,900 6,965
IFEC 6.90 6.90 6.65 6.75 -0.05 -0.74 6.70 6.75 29,155,600 197,317
KYE 259.00 262.00 259.00 261.00 +2.00 +0.77 261.00 262.00 31,100 8,096
MODERN 10.30 10.30 10.10 10.20 -0.10 -0.97 10.10 10.20 514,500 5,247
OGC 30.75 30.75 30.50 30.75 +0.25 +0.82 30.50 30.75 3,600 110
ROCK 27.25 27.25 26.75 26.75 -0.50 -1.83 26.50 26.75 5,000 135
SIAM 2.52 2.66 2.50 2.50 - - 2.50 2.52 3,093,500 7,959
SITHAI 2.90 2.90 2.84 2.84 -0.06 -2.07 2.84 2.86 13,691,400 39,099
TSR 8.50 8.70 8.50 8.60 +0.10 +1.18 8.60 8.65 3,844,500 32,979

Consumer Products >> Personal Products & Pharmaceuticals
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
DSGT 8.25 8.30 8.25 8.30 +0.05 +0.61 8.25 8.30 210,100 1,738
JCT 118.00 118.00 112.50 117.00 -3.00 -2.50 113.50 117.50 1,600 186
OCC - - - - - - 17.50 18.40 - -
S & J - - - - - - 17.50 18.00 - -
STHAI SP, NC - - - - - - - - - -
TOG 6.30 6.45 6.15 6.40 +0.15 +2.40 6.40 6.45 4,565,500 29,058

Financials >> Banking
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BAY 49.75 49.75 49.25 49.25 -0.25 -0.51 49.25 49.75 252,500 12,486
BBL 212.00 215.00 211.00 212.00 - - 212.00 214.00 3,294,200 703,210
CIMBT 2.14 2.14 2.10 2.10 -0.02 -0.94 2.10 2.12 827,100 1,747
KBANK 235.00 237.00 231.00 232.00 -2.00 -0.85 231.00 232.00 4,073,400 950,334
KKP 43.50 43.75 43.00 43.50 - - 43.25 43.50 1,050,000 45,563
KTB 24.40 24.50 24.00 24.10 -0.30 -1.23 24.10 24.20 30,186,100 731,539
LHBANK 1.79 1.80 1.77 1.78 -0.01 -0.56 1.78 1.79 15,532,300 27,691
SCB 188.00 189.00 186.00 187.00 -1.00 -0.53 186.50 187.00 2,430,000 455,390
TCAP 38.50 38.75 38.25 38.50 - - 38.25 38.50 4,135,900 158,970
TISCO 45.75 46.00 45.50 45.50 - - 45.50 45.75 657,000 29,990
TMB 3.02 3.06 3.00 3.04 +0.02 +0.66 3.02 3.04 152,056,700 460,464

Financials >> Finance & Securities
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AEC 1.51 1.52 1.49 1.50 +0.01 +0.67 1.50 1.51 4,438,000 6,679
AEONTS 116.50 116.50 114.50 115.00 -1.00 -0.86 115.00 116.00 25,400 2,931
AMANAH 1.03 1.05 0.96 0.98 -0.07 -6.67 0.98 0.99 18,661,000 18,785
ASK 19.90 19.90 19.70 19.70 -0.10 -0.51 19.70 19.80 382,100 7,549
ASP 3.82 3.84 3.80 3.82 +0.02 +0.53 3.82 3.84 7,255,900 27,719
BFIT 7.05 7.05 6.85 7.00 -0.05 -0.71 6.85 7.00 178,700 1,242
CGS 1.37 1.38 1.36 1.37 - - 1.37 1.38 2,969,600 4,065
CNS 2.44 2.44 2.42 2.42 -0.02 -0.82 2.42 2.44 180,400 437
ECL 1.77 1.97 1.70 1.75 +0.14 +8.70 1.75 1.76 510,285,100 930,585
FNS 4.84 4.88 4.78 4.82 -0.06 -1.23 4.82 4.84 1,857,200 8,974
FSS 3.40 3.44 3.38 3.44 - - 3.42 3.44 316,800 1,082
GBX 0.93 0.93 0.92 0.92 - - 0.92 0.93 2,826,200 2,609
GL 6.70 6.85 6.55 6.55 -0.05 -0.76 6.55 6.60 742,200 4,950
IFS 3.08 3.08 2.96 2.98 -0.06 -1.97 2.98 3.00 2,520,500 7,650
JMT 19.10 19.20 19.10 19.20 +0.10 +0.52 19.10 19.20 92,100 1,763
KCAR 11.50 11.50 11.20 11.30 -0.10 -0.88 11.30 11.50 144,600 1,640
KGI 3.22 3.24 3.22 3.22 - - 3.22 3.24 3,067,400 9,878
KTC 72.00 73.00 71.75 72.00 - - 72.00 72.25 207,800 15,016
MBKET 22.80 23.00 22.80 22.90 - - 22.80 23.00 77,600 1,776
MFC 35.00 35.25 35.00 35.00 - - 34.75 35.25 1,800 63
ML 1.55 1.77 1.55 1.66 +0.21 +14.48 1.66 1.67 161,481,100 268,350
PE 1.42 1.44 1.37 1.38 -0.03 -2.13 1.38 1.40 12,025,700 16,867
PL 4.34 4.38 4.34 4.38 +0.06 +1.39 4.34 4.38 661,600 2,885
SAWAD 20.90 21.20 20.80 20.90 +0.10 +0.48 20.80 20.90 9,611,900 201,957
THANI 3.92 3.94 3.82 3.82 -0.10 -2.55 3.82 3.84 9,903,200 38,265
TK 10.70 10.80 10.50 10.50 - - 10.50 10.60 1,314,500 14,051
TNITY 7.15 7.25 7.10 7.25 +0.15 +2.11 7.15 7.25 689,000 4,944
UOBKH 3.94 3.94 3.88 3.90 - - 3.88 3.90 77,400 302
ZMICO 1.51 1.51 1.49 1.50 - - 1.49 1.50 1,569,600 2,354

Financials >> Insurance
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AYUD 39.75 40.25 39.50 40.00 - - 39.75 40.00 87,800 3,491
BKI 358.00 359.00 358.00 359.00 - - 359.00 360.00 16,700 5,995
BLA 87.75 88.25 87.75 88.00 +0.50 +0.57 87.75 88.00 470,400 41,338
BUI NP - - - - - - 23.80 25.00 - -
CHARAN 58.75 59.00 58.75 59.00 -1.00 -1.67 56.00 59.00 400 24
INSURE - - - - - - 37.00 - - -
MTI 152.50 158.00 152.50 158.00 +6.00 +3.95 156.50 158.00 69,100 10,763
NKI 62.50 62.75 62.00 62.00 -0.75 -1.20 61.75 62.25 8,400 523
NSI 90.00 90.50 89.00 89.75 -0.25 -0.28 89.75 90.00 5,400 485
SCBLIF 1,140.00 1,140.00 1,122.00 1,136.00 -10.00 -0.87 1,132.00 1,134.00 9,650 10,891
SMG 30.50 30.75 30.25 30.50 +0.25 +0.83 30.50 30.75 28,900 877
SMK 478.00 478.00 476.00 476.00 -2.00 -0.42 476.00 480.00 300 143
THRE 3.64 3.64 3.56 3.58 -0.04 -1.10 3.56 3.58 4,616,600 16,561
THREL 17.30 17.40 17.10 17.10 -0.20 -1.16 17.10 17.20 1,508,800 25,995
TIC 27.00 28.25 26.75 27.00 +0.25 +0.93 27.00 27.25 68,900 1,883
TIP 40.75 41.50 40.75 41.00 +0.25 +0.61 41.00 41.25 133,300 5,473
TSI 7.90 7.90 7.25 7.90 +0.65 +8.97 7.50 7.90 700 5
TVI 12.40 12.70 12.30 12.30 - - 12.30 12.40 148,900 1,849

Industrials >> Automotive
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AH 16.20 16.30 16.10 16.10 -0.10 -0.62 16.10 16.20 266,700 4,308
APCS 2.92 2.96 2.90 2.92 +0.04 +1.39 2.92 2.94 195,700 572
BAT-3K 77.00 77.25 76.75 76.75 +0.25 +0.33 76.75 77.25 10,100 777
CWT 2.06 2.10 2.06 2.06 - - 2.06 2.08 495,900 1,027
EASON 3.32 3.36 3.32 3.32 -0.04 -1.19 3.32 3.34 85,700 286
GYT - - - - - - 406.00 410.00 - -
HFT 3.92 4.00 3.90 3.92 +0.04 +1.03 3.92 3.94 3,903,000 15,371
IHL 6.95 6.95 6.85 6.85 -0.05 -0.72 6.85 6.90 2,700 19
IRC 17.60 17.70 17.00 17.60 - - 17.40 17.60 36,800 641
PCSGH 9.65 9.75 9.65 9.65 - - 9.65 9.75 327,400 3,165
SAT 18.40 18.50 18.30 18.40 +0.10 +0.55 18.40 18.50 940,000 17,303
SMC SP, NP, NC - - - - - - - - - -
SPG 38.00 38.75 38.00 38.75 -1.00 -2.52 36.25 39.00 1,900 72
STANLY 225.00 226.00 223.00 225.00 - - 225.00 226.00 5,900 1,328
TKT 2.56 2.72 2.54 2.58 +0.04 +1.57 2.58 2.60 829,400 2,207
TNPC 10.90 11.30 10.90 11.30 +0.40 +3.67 11.00 11.30 192,000 2,168
TRU 5.55 5.60 5.50 5.50 -0.05 -0.90 5.45 5.50 444,100 2,446
TSC 14.90 15.00 14.80 15.00 - - 14.80 15.10 6,000 90
YNP SP, NP, NC - - - - - - - - - -

Industrials >> Industrial Materials & Machinery
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
CRANE 5.10 5.45 5.05 5.45 +0.35 +6.86 5.40 5.45 4,514,600 23,675
CTW 12.50 12.60 12.30 12.30 -0.10 -0.81 12.30 12.40 173,900 2,167
FMT 21.40 21.90 21.00 21.80 +0.80 +3.81 21.00 21.80 2,800 60
KKC 3.12 3.20 3.12 3.16 +0.02 +0.64 3.16 3.18 769,000 2,427
PATKL SP, NC - - - - - - - - - -
SNC 17.00 17.10 17.00 17.00 -0.10 -0.58 17.00 17.10 98,400 1,676
TCJ 16.00 16.10 15.20 15.40 -0.80 -4.94 15.40 15.50 4,155,700 65,462
VARO 8.85 8.85 8.80 8.80 -0.10 -1.12 8.65 8.80 2,200 19

Industrials >> Paper & Printing Materials
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
UTP 5.45 5.75 5.40 5.75 +0.30 +5.50 5.75 5.80 49,668,100 279,342

Industrials >> Petrochemicals & Chemicals
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
GC 4.26 4.28 4.26 4.26 - - 4.26 4.28 65,700 280
IVL 26.50 26.75 26.25 26.25 -0.25 -0.94 26.25 26.50 4,473,600 118,039
PATO 12.70 12.90 12.70 12.80 +0.10 +0.79 12.70 12.80 67,700 865
PTTGC 62.00 62.00 61.50 61.50 -0.25 -0.40 61.50 61.75 6,380,800 393,618
SUTHA 9.25 9.30 9.00 9.10 -0.10 -1.09 9.10 9.15 2,739,700 25,022
TCB 28.50 28.75 28.25 28.75 - - 28.50 28.75 15,100 430
TCCC 30.00 30.00 29.75 29.75 - - 29.75 30.00 31,500 938
TPA 6.45 6.55 6.45 6.50 - - 6.50 6.55 5,700 37
TPC 29.75 30.00 29.75 30.00 - - 29.75 30.00 2,100 63
UP 41.50 41.50 41.50 41.50 +0.50 +1.22 40.25 41.50 500 21
VNT 11.40 11.40 11.20 11.30 -0.10 -0.88 11.30 11.40 174,300 1,958
WG 142.50 142.50 142.50 142.50 -0.50 -0.35 141.50 143.00 100 14
YCI SP, NC - - - - - - - - - -

Industrials >> Packaging
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AJ 11.60 11.70 11.40 11.40 -0.20 -1.72 11.40 11.50 555,600 6,395
ALUCON 191.00 191.00 190.00 191.00 - - 188.00 196.00 2,100 400
CSC 53.50 53.50 52.75 52.75 -1.00 -1.86 52.75 53.25 4,900 259
NEP 1.08 1.09 1.07 1.07 -0.02 -1.83 1.07 1.08 3,400,400 3,658
NIPPON 1.93 2.04 1.92 2.04 +0.13 +6.81 2.04 2.06 39,084,600 78,309
PTL 13.40 13.60 13.10 13.20 -0.20 -1.49 13.20 13.30 3,384,600 44,879
SMPC 61.75 62.00 60.00 61.00 -0.50 -0.81 60.50 61.00 66,300 4,029
SPACK 2.36 2.36 2.36 2.36 -0.06 -2.48 2.36 2.42 8,000 19
TCOAT 21.50 21.50 21.50 21.50 -1.00 -4.44 21.60 22.80 500 11
TFI 1.54 1.57 1.54 1.55 +0.01 +0.65 1.55 1.56 1,142,200 1,772
THIP - - - - - - 137.00 142.00 - -
TMD 18.00 18.00 17.80 18.00 - - 18.00 18.10 60,000 1,071
TOPP 128.50 128.50 128.00 128.50 - - 128.50 131.00 3,200 411
TPP 21.50 22.50 21.30 21.80 +0.40 +1.87 21.70 21.80 674,700 14,733

Industrials >> Steel
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AMC 3.10 3.14 3.06 3.10 +0.04 +1.31 3.08 3.10 3,272,200 10,144
BSBM 1.47 1.49 1.46 1.46 -0.01 -0.68 1.46 1.47 1,366,300 2,011
CEN 3.82 3.84 3.68 3.70 -0.10 -2.63 3.70 3.72 5,510,700 20,655
CITY 5.30 5.35 5.20 5.25 -0.10 -1.87 5.25 5.30 1,608,700 8,479
CSP 4.32 4.38 4.28 4.30 -0.08 -1.83 4.28 4.32 2,393,700 10,316
GJS NP 0.09 0.11 0.09 0.10 - - 0.09 0.10 4,641,852,100 485,399
GSTEL NP 0.20 0.20 0.18 0.19 -0.01 -5.00 0.19 0.20 694,855,500 132,098
INOX 1.55 1.60 1.53 1.53 -0.01 -0.65 1.53 1.58 31,900 49
LHK 3.78 3.90 3.70 3.70 -0.02 -0.54 3.70 3.74 9,220,300 35,216
MAX 0.72 0.72 0.68 0.70 -0.01 -1.41 0.70 0.71 143,613,300 100,133
MCS 6.05 6.05 6.00 6.00 -0.05 -0.83 5.95 6.05 424,600 2,551
MILL NP 2.46 2.52 2.42 2.46 +0.04 +1.65 2.44 2.46 15,698,500 38,789
PAP 5.85 5.95 5.75 5.75 -0.10 -1.71 5.75 5.80 3,423,300 20,018
PERM 2.82 3.34 2.82 3.30 +0.50 +17.86 3.30 3.32 421,816,300 1,328,001
RICH 0.66 0.66 0.65 0.65 -0.01 -1.52 0.65 0.66 6,969,200 4,549
SAM 2.02 2.06 1.98 2.00 +0.01 +0.50 2.00 2.02 14,047,600 28,320
SMIT 4.56 4.56 4.46 4.52 -0.02 -0.44 4.50 4.52 43,600 195
SSI 0.36 0.36 0.35 0.35 -0.01 -2.78 0.35 0.36 14,995,000 5,294
SSSC 49.50 49.50 49.00 49.00 -0.50 -1.01 49.00 49.50 47,100 2,316
TGPRO 0.70 0.76 0.70 0.74 +0.04 +5.71 0.73 0.74 474,083,200 348,466
THE 4.80 5.25 4.80 5.15 +0.35 +7.29 5.15 5.20 2,972,900 15,254
TIW - - - - - - 109.00 112.50 - -
TMT 11.00 11.00 10.80 10.90 - - 10.90 11.00 132,000 1,441
TSTH 0.98 1.00 0.97 0.98 - - 0.97 0.98 3,990,700 3,918
TUCC SP, NP, NC - - - - - - - - - -
TWP 81.75 87.00 81.50 87.00 +6.50 +8.07 86.00 87.00 274,800 23,056
TYCN 4.72 4.88 4.72 4.80 +0.04 +0.84 4.80 4.82 2,626,700 12,600

Property & Construction >> Construction Materials
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
CCP 7.25 7.30 7.20 7.25 +0.05 +0.69 7.20 7.25 1,909,100 13,828
DCC 57.75 58.00 57.50 57.50 -0.25 -0.43 57.25 57.50 125,600 7,229
DCON 18.00 18.00 17.80 17.90 +0.10 +0.56 17.80 17.90 259,000 4,631
DRT XD 6.20 6.25 6.15 6.20 - - 6.15 6.20 2,366,500 14,672
GEL 0.75 0.83 0.75 0.83 +0.08 +10.67 0.82 0.83 923,970,600 744,223
PPP 7.15 7.15 6.85 6.90 -0.20 -2.82 6.90 6.95 3,011,100 21,013
Q-CON 9.40 9.40 9.40 9.40 +0.05 +0.53 9.40 9.50 2,900 27
RCI 3.06 3.08 3.02 3.04 -0.04 -1.30 3.04 3.06 675,000 2,057
SCC 454.00 458.00 452.00 452.00 -2.00 -0.44 450.00 452.00 1,119,500 507,644
SCCC 434.00 436.00 432.00 436.00 - - 434.00 436.00 14,400 6,265
SCP 12.40 12.80 12.40 12.50 - - 12.50 12.60 2,436,400 30,667
SINGHA SP, NP, NC - - - - - - - - - -
SUPER 9.55 9.60 9.45 9.60 - - 9.55 9.60 4,060,300 38,697
TASCO 58.50 58.50 57.25 57.50 -0.75 -1.29 57.50 57.75 711,500 41,161
TCMC 2.62 2.62 2.56 2.56 -0.04 -1.54 2.56 2.62 549,600 1,415
TGCI 3.44 3.48 3.44 3.44 - - 3.44 3.46 185,600 639
TPIPL 19.00 19.20 18.80 18.90 - - 18.90 19.00 12,833,500 244,429
UMI 7.50 7.90 7.45 7.90 +0.45 +6.04 7.85 7.90 10,541,000 81,529
VNG 8.30 8.30 8.20 8.20 -0.10 -1.20 8.15 8.20 1,964,800 16,208
WIIK 2.50 2.54 2.44 2.46 -0.02 -0.81 2.44 2.46 5,298,100 13,207

Property & Construction >> Property Development
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
A 5.50 5.55 5.50 5.50 -0.05 -0.90 5.50 5.55 38,800 214
AMATA 16.40 16.50 16.20 16.40 - - 16.30 16.40 2,758,200 44,969
ANAN 4.10 4.12 4.04 4.04 -0.06 -1.46 4.04 4.06 22,383,400 91,033
AP 7.50 7.55 7.35 7.40 -0.10 -1.33 7.40 7.45 9,770,700 72,610
AQ 0.54 0.55 0.51 0.54 - - 0.53 0.54 829,965,400 440,879
BLAND 2.10 2.12 2.08 2.08 -0.02 -0.95 2.08 2.10 134,888,000 282,726
BROCK 1.88 1.88 1.74 1.85 +0.04 +2.21 1.75 1.85 355,000 627
CI 2.18 2.18 2.10 2.12 -0.04 -1.85 2.12 2.14 6,371,400 13,604
CPN 46.75 47.00 46.75 47.00 - - 47.00 47.25 2,379,100 111,505
ESTAR 1.06 1.08 1.05 1.06 - - 1.06 1.07 30,813,200 32,842
EVER 1.98 2.06 1.98 1.99 -0.01 -0.50 1.99 2.02 19,366,200 38,894
GLAND 3.46 3.48 3.44 3.48 - - 3.48 3.50 1,068,100 3,701
GOLD 9.10 9.20 9.05 9.10 +0.05 +0.55 9.10 9.15 1,503,400 13,700
HEMRAJ 4.58 4.62 4.48 4.52 -0.04 -0.88 4.50 4.52 35,520,800 161,501
KC 1.39 1.41 1.37 1.39 - - 1.38 1.39 964,000 1,333
KTP 2.12 2.20 2.08 2.16 +0.06 +2.86 2.16 2.18 1,177,900 2,529
LALIN 4.58 4.62 4.54 4.56 +0.02 +0.44 4.56 4.58 5,513,000 25,288
LH 10.70 11.00 10.70 10.90 +0.10 +0.93 10.80 10.90 17,513,800 189,780
LPN 21.70 22.10 21.60 21.90 +0.40 +1.86 21.90 22.00 10,646,600 232,854
MBK 16.60 16.60 16.30 16.30 -0.20 -1.21 16.30 16.40 381,500 6,268
MJD 3.16 3.20 3.12 3.20 +0.08 +2.56 3.14 3.20 914,100 2,891
MK 4.48 4.54 4.36 4.46 - - 4.46 4.48 18,086,100 80,741
N-PARK XA 0.05 0.06 0.05 0.05 -0.02 -28.57 - 0.05 9,967,515,500 499,023
NCH 1.52 1.56 1.50 1.52 - - 1.51 1.52 6,707,500 10,264
NNCL 2.02 2.02 2.00 2.00 - - 2.00 2.02 290,400 582
NOBLE 10.60 10.90 10.50 10.70 +0.20 +1.90 10.60 10.70 491,600 5,236
NUSA 1.53 1.55 1.49 1.50 -0.03 -1.96 1.50 1.51 57,262,200 87,044
PACE 4.04 4.14 4.04 4.14 +0.10 +2.48 4.12 4.14 13,300,100 54,329
PF 1.42 1.43 1.37 1.37 -0.05 -3.52 1.37 1.38 32,634,000 45,618
PRECHA 1.68 1.70 1.62 1.62 -0.05 -2.99 1.62 1.64 1,761,800 2,894
PRIN 1.72 1.75 1.69 1.72 +0.02 +1.18 1.71 1.72 6,901,300 11,864
PRINC 3.90 4.20 3.88 4.12 +0.22 +5.64 4.12 4.14 44,616,200 183,067
PS 33.25 33.75 33.00 33.25 - - 33.25 33.50 2,560,100 85,538
QH 4.30 4.32 4.26 4.30 - - 4.28 4.30 26,219,100 112,369
RICHY 3.82 3.86 3.80 3.82 - - 3.82 3.84 2,800,900 10,710
RML 2.28 2.30 2.24 2.26 +0.02 +0.89 2.26 2.28 43,962,400 99,275
ROJNA 8.15 8.35 8.10 8.15 +0.10 +1.24 8.15 8.20 9,368,600 77,129
S 6.50 6.60 6.20 6.30 -0.45 -6.67 6.25 6.30 8,448,500 53,916
SAMCO 2.82 2.82 2.82 2.82 +0.02 +0.71 2.82 2.90 10,400 29
SC 3.94 3.94 3.90 3.94 - - 3.92 3.94 5,109,700 20,040
SCAN SP, NP, NC - - - - - - - - - -
SENA 3.30 3.30 3.28 3.28 - - 3.26 3.28 2,331,200 7,647
SF 7.50 7.50 7.30 7.30 -0.15 -2.01 7.30 7.35 6,622,000 48,833
SIRI 2.26 2.28 2.18 2.20 -0.04 -1.79 2.20 2.22 184,037,800 409,504
SPALI 26.75 27.25 26.25 26.75 +0.50 +1.90 26.50 26.75 7,817,500 209,073
TFD 6.45 6.65 6.45 6.55 +0.20 +3.15 6.50 6.55 14,863,900 97,189
TICON 17.50 17.80 17.50 17.60 +0.20 +1.15 17.60 17.70 3,010,700 53,170
UV 10.80 11.10 10.70 10.80 - - 10.80 10.90 7,608,500 82,786
WAT 0.05 0.06 0.04 0.05 - - 0.04 0.05 438,187,200 21,916
WHA 40.75 43.25 40.50 40.50 -0.25 -0.61 40.50 40.75 12,072,400 503,831
WIN 1.11 1.11 1.06 1.06 -0.04 -3.64 1.06 1.07 18,218,700 19,846

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 9.90 - -
CPNCG 10.70 10.80 10.70 10.70 - - 10.70 10.80 46,100 493
CPNRF 16.40 16.50 16.30 16.40 - - 16.30 16.40 1,874,200 30,740
CPTGF 9.55 9.60 9.50 9.50 -0.05 -0.52 9.45 9.50 492,300 4,680
CRYSTAL 9.85 9.85 9.85 9.85 - - 9.85 10.00 2,000 20
CTARAF 5.05 5.05 5.00 5.00 - - 5.00 5.05 86,100 432
DTCPF 8.85 8.85 8.80 8.85 +0.05 +0.57 8.80 8.85 100,200 884
ERWPF 9.80 9.80 9.80 9.80 - - 9.80 9.85 25,000 245
FUTUREPF 17.30 17.30 17.20 17.20 +0.10 +0.58 17.20 17.30 43,000 740
GOLDPF 5.30 5.30 5.30 5.30 - - 5.25 5.30 76,400 405
HPF - - - - - - 9.65 9.70 - -
JCP - - - - - - - - - -
KPNPF 9.85 9.85 9.85 9.85 - - 9.80 9.85 500 5
LHPF 9.10 9.15 9.10 9.10 - - 9.10 9.15 76,400 695
LUXF 5.55 5.55 5.55 5.55 - - 5.45 5.60 1,300 7
M-AAA - - - - - - 11.80 12.90 - -
M-II - - - - - - 10.00 10.10 - -
M-PAT - - - - - - 9.80 10.20 - -
M-STOR 11.00 11.00 10.90 10.90 -0.10 -0.91 10.90 11.00 58,900 642
MIPF - - - - - - 18.10 23.40 - -
MJLF 12.20 12.30 12.20 12.30 +0.10 +0.82 12.30 12.40 68,200 839
MNIT 3.20 3.20 3.16 3.16 -0.02 -0.63 3.16 3.18 310,500 986
MNIT2 9.00 9.00 8.95 8.95 - - 8.95 9.00 27,800 249
MNRF 9.10 9.10 9.10 9.10 - - 9.05 9.10 76,700 698
MONTRI - - - - - - 9.85 10.00 - -
POPF 12.60 12.60 12.60 12.60 -0.10 -0.79 12.60 12.70 394,600 4,972
PPF 10.10 10.10 10.10 10.10 -0.10 -0.98 10.10 10.20 2,000 20
QHHR 8.85 8.95 8.85 8.90 +0.05 +0.56 8.90 8.95 349,200 3,124
QHOP 4.52 4.58 4.52 4.52 -0.02 -0.44 4.52 4.56 73,900 334
QHPF 9.30 9.35 9.30 9.35 +0.10 +1.08 9.30 9.40 107,000 996
SBPF - - - - - - 8.80 9.10 - -
SIRIP - - - - - - 10.00 10.10 - -
SPF 17.40 17.60 17.40 17.50 +0.10 +0.57 17.50 17.60 159,800 2,797
SPWPF 9.50 9.50 9.45 9.45 - - 9.40 9.45 16,300 154
SSPF 5.15 5.15 5.05 5.10 -0.10 -1.92 5.05 5.20 12,000 61
SSTPF - - - - - - 9.55 9.65 - -
SSTSS 10.00 10.00 9.95 9.95 -0.05 -0.50 9.95 10.00 5,900 59
TCIF - - - - - - 13.30 - - -
TFUND 10.90 11.00 10.90 10.90 - - 10.80 10.90 2,085,600 22,733
TGROWTH 10.50 10.60 10.40 10.60 +0.10 +0.95 10.50 10.60 153,200 1,616
THIF 12.00 12.00 12.00 12.00 +0.10 +0.84 11.90 12.00 3,200 38
TIF1 7.55 7.55 7.55 7.55 - - 7.50 7.55 60,000 453
TLGF 13.50 13.50 13.40 13.50 - - 13.50 13.60 467,800 6,315
TLOGIS 12.20 12.20 12.10 12.10 -0.10 -0.82 12.00 12.10 31,100 376
TNPF 9.05 9.05 9.05 9.05 +0.05 +0.56 9.00 9.10 5,900 53
TRIF - - - - - - 14.40 15.00 - -
TTLPF 19.40 19.50 19.40 19.50 - - 19.40 19.50 1,500 29
TU-PF 3.04 3.04 3.02 3.02 -0.04 -1.31 3.00 3.04 17,900 54
UNIPF 9.75 9.75 9.75 9.75 - - 9.70 9.75 100 1
UOB8TF 8.80 8.80 8.80 8.80 +0.05 +0.57 8.75 8.80 10,000 88
URBNPF - - - - - - 3.68 3.94 - -
WHAPF 10.00 10.10 10.00 10.10 +0.10 +1.00 10.00 10.10 108,400 1,084

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 39.75 40.50 39.75 40.00 +0.25 +0.63 39.75 40.00 404,300 16,206
CK 27.75 28.50 27.75 27.75 - - 27.75 28.00 30,530,200 856,671
CNT 5.95 6.15 5.90 6.00 +0.10 +1.69 5.95 6.00 1,784,900 10,751
EMC 1.25 1.29 1.20 1.24 -0.02 -1.59 1.23 1.24 171,934,200 213,329
ITD 5.85 5.95 5.75 5.80 - - 5.80 5.85 160,566,500 938,595
NWR 2.22 2.26 2.20 2.22 +0.02 +0.91 2.22 2.24 11,613,100 25,825
PAE 0.88 0.90 0.88 0.89 +0.01 +1.14 0.89 0.90 13,180,600 11,738
PLE SP - - - - - - - - - -
PREB 10.20 10.30 10.10 10.20 -0.10 -0.97 10.20 10.30 478,900 4,890
SEAFCO 6.40 6.50 6.40 6.40 - - 6.40 6.45 1,339,700 8,616
SRICHA 37.00 37.50 36.75 37.00 - - 37.00 37.25 577,400 21,365
STEC 26.00 27.00 26.00 26.75 +0.75 +2.88 26.50 26.75 26,194,800 698,575
STPI 22.10 23.00 22.10 22.80 +0.70 +3.17 22.70 22.80 36,135,400 820,101
SYNTEC 2.50 2.58 2.46 2.54 +0.08 +3.25 2.52 2.54 41,514,900 105,167
TPOLY 3.22 3.24 3.20 3.20 -0.02 -0.62 3.20 3.22 1,560,700 5,032
TRC 4.10 4.16 4.10 4.12 +0.02 +0.49 4.10 4.12 2,910,700 11,979
TTCL 31.75 33.00 31.50 32.50 +0.50 +1.56 32.25 32.50 3,537,300 114,570
UNIQ 9.90 10.20 9.85 10.10 +0.30 +3.06 10.00 10.10 10,746,300 107,732

Resources >> Energy & Utilities
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ABPIF 9.25 9.25 9.20 9.25 +0.05 +0.54 9.20 9.25 83,200 766
AI 11.60 11.60 11.50 11.50 -0.10 -0.86 11.50 11.60 808,800 9,318
AKR 2.34 2.52 2.32 2.38 +0.04 +1.71 2.38 2.40 313,906,400 759,220
BAFS 38.50 38.50 38.00 38.00 - - 38.00 38.25 9,100 348
BANPU 30.00 30.25 30.00 30.00 - - 30.00 30.25 7,059,300 212,095
BCP 33.75 34.00 33.50 34.00 - - 33.75 34.00 2,502,900 84,596
CKP 18.30 18.70 18.30 18.30 - - 18.30 18.50 1,785,000 32,990
DEMCO 17.10 17.60 17.00 17.50 +0.50 +2.94 17.40 17.50 34,452,100 600,526
EARTH 5.65 5.70 5.50 5.55 -0.15 -2.63 5.55 5.60 22,727,800 126,784
EASTW 11.10 11.10 10.90 11.00 - - 10.90 11.00 1,091,900 12,018
EGCO 163.00 163.00 161.50 162.00 +0.50 +0.31 161.50 162.00 560,200 90,718
ESSO 5.85 5.85 5.80 5.85 +0.05 +0.86 5.85 5.90 1,706,300 9,964
GLOW 91.75 92.00 91.25 91.50 -0.75 -0.81 91.50 91.75 856,900 78,412
GUNKUL 24.00 24.00 23.70 23.70 -0.30 -1.25 23.70 23.80 1,973,800 46,951
IRPC 3.32 3.32 3.30 3.30 -0.02 -0.60 3.30 3.32 12,361,300 40,910
LANNA 13.60 13.70 13.50 13.70 +0.10 +0.74 13.60 13.70 284,800 3,885
MDX 13.10 13.20 13.00 13.00 - - 13.00 13.10 1,392,200 18,195
PTG 5.10 5.20 4.88 5.10 -0.05 -0.97 5.05 5.10 22,047,800 110,477
PTT 358.00 360.00 355.00 359.00 +1.00 +0.28 357.00 360.00 3,162,500 1,130,407
PTTEP 163.00 163.50 161.50 162.00 -1.00 -0.61 161.50 162.00 4,708,500 762,257
RATCH 58.50 58.50 57.75 58.50 - - 58.25 58.50 1,228,100 71,565
RPC 1.24 1.25 1.22 1.23 -0.01 -0.81 1.22 1.23 6,161,700 7,568
SCG 6.10 6.10 6.10 6.10 +0.15 +2.52 5.90 6.10 1,000 6
SGP 13.50 13.60 13.30 13.40 -0.10 -0.74 13.40 13.50 2,800,700 37,732
SOLAR 8.80 8.95 8.60 8.80 +0.05 +0.57 8.80 8.85 16,769,000 147,627
SPCG 26.00 26.50 25.75 26.50 +0.50 +1.92 26.25 26.50 4,794,600 125,410
SUSCO 4.40 4.60 4.28 4.38 +0.04 +0.92 4.36 4.38 99,465,400 442,184
TAE 4.90 4.94 4.86 4.88 +0.02 +0.41 4.88 4.90 4,921,300 24,091
TCC 1.53 1.60 1.53 1.60 +0.11 +7.38 1.59 1.60 27,876,900 44,018
TOP 52.25 52.50 52.00 52.25 - - 52.00 52.25 1,635,300 85,368
TTW 11.90 12.00 11.80 11.80 -0.20 -1.67 11.80 11.90 4,756,900 56,381

Resources >> Mining
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
PDI 18.00 18.00 17.60 17.60 -0.30 -1.68 17.60 17.80 632,700 11,249
THL SP, NC - - - - - - - - - -

Services >> Commerce
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BEAUTY 27.75 28.50 27.00 27.00 -1.00 -3.57 27.00 27.75 1,231,900 34,178
BIGC 226.00 230.00 226.00 228.00 - - 228.00 229.00 79,300 18,041
BJC 46.25 46.25 46.00 46.00 - - 46.00 46.25 460,000 21,199
CPALL 45.00 45.50 44.75 45.00 - - 44.75 45.00 20,660,000 932,455
CSS 7.85 7.85 7.65 7.75 -0.10 -1.27 7.75 7.80 6,921,400 53,637
GLOBAL 14.10 14.20 14.00 14.20 +0.10 +0.71 14.20 14.30 5,593,100 79,050
HMPRO 10.20 10.30 10.10 10.20 +0.10 +0.99 10.10 10.20 11,572,800 117,875
IT 3.16 3.36 3.16 3.20 +0.02 +0.63 3.20 3.24 3,091,800 10,158
KAMART 6.55 6.85 6.40 6.85 +0.30 +4.58 6.80 6.85 11,430,000 76,242
LOXLEY 4.96 5.10 4.86 4.90 -0.04 -0.81 4.90 4.92 102,381,000 509,961
MAKRO 41.25 41.25 40.00 41.00 - - 40.50 41.00 304,000 12,405
MC 18.80 18.80 18.50 18.60 -0.20 -1.06 18.60 18.70 5,340,400 99,346
MEGA 19.10 20.00 19.10 19.80 +0.80 +4.21 19.70 19.80 9,274,100 182,231
MIDA 0.97 1.04 0.97 1.03 +0.07 +7.29 1.03 1.04 162,159,800 164,927
OFM 52.75 53.25 52.50 53.00 +0.50 +0.95 53.00 53.25 108,100 5,720
ROBINS 52.25 52.75 52.00 52.25 +0.25 +0.48 52.00 52.25 510,000 26,680
SINGER 18.30 18.40 18.00 18.10 -0.20 -1.09 18.10 18.20 1,075,400 19,530
SPC 40.50 41.00 40.50 41.00 - - 40.75 41.25 1,500 61
SPI 26.50 26.50 25.50 25.50 +0.25 +0.99 25.75 26.00 8,100 213

Services >> Health Care Services
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AHC 31.75 31.75 31.25 31.25 -0.25 -0.79 31.25 31.50 29,900 945
BCH 10.30 10.50 10.30 10.40 +0.10 +0.97 10.40 10.50 3,585,300 37,284
BGH 19.10 19.20 18.80 18.80 -0.20 -1.05 18.80 18.90 14,045,600 265,601
BH 130.00 132.00 129.50 131.00 +1.50 +1.16 130.50 131.00 362,800 47,508
CHG 17.90 18.10 17.80 17.90 - - 17.90 18.00 2,451,300 44,054
CMR 201.00 201.00 201.00 201.00 -4.00 -1.95 201.00 204.00 300 60
KDH 90.00 91.50 90.00 91.00 +1.00 +1.11 89.50 91.25 2,900 264
M-CHAI 202.00 202.00 202.00 202.00 +2.00 +1.00 198.00 202.00 400 81
NEW - - - - - - 57.00 59.75 - -
NTV 34.00 34.25 34.00 34.00 - - 34.00 34.25 45,400 1,544
RAM - - - - - - 1,966.00 2,048.00 - -
SKR 83.00 90.00 83.00 85.00 +2.50 +3.03 84.75 85.00 34,200 2,880
SVH - - - - - - 319.00 327.00 - -
VIBHA 16.90 17.10 16.80 16.90 - - 16.80 16.90 1,106,200 18,745
VIH 9.90 10.10 9.70 9.75 -0.15 -1.52 9.75 9.80 4,414,000 43,382

Services >> Media & Publishing
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AMARIN 11.80 11.90 11.70 11.80 +0.20 +1.72 11.70 11.80 61,200 721
AQUA 1.62 1.64 1.54 1.54 -0.05 -3.14 1.54 1.55 116,351,300 185,982
AS 5.30 5.40 5.25 5.25 -0.10 -1.87 5.25 5.35 112,400 594
BEC 50.00 50.00 48.25 48.75 +1.25 +2.63 48.50 48.75 7,231,100 353,892
EPCO 6.65 6.65 6.50 6.50 -0.15 -2.26 6.50 6.60 4,156,400 27,157
FE 200.00 200.00 200.00 200.00 - - 185.00 - 100 20
GRAMMY 13.90 13.90 13.70 13.90 +0.10 +0.72 13.80 13.90 379,800 5,252
LIVE 0.30 0.31 0.29 0.30 - - 0.29 0.30 26,963,100 8,089
MACO 17.80 17.90 17.70 17.90 - - 17.80 17.90 321,200 5,736
MAJOR 24.00 24.40 24.00 24.00 - - 24.00 24.10 3,882,200 93,754
MATCH 3.04 3.08 3.00 3.02 -0.02 -0.66 3.02 3.04 3,596,700 10,949
MATI 7.00 7.00 6.90 6.90 - - 6.90 6.95 55,600 384
MCOT 23.00 23.30 22.80 23.00 +0.20 +0.88 22.90 23.00 1,712,300 39,335
MPIC 1.94 2.14 1.91 1.91 -0.02 -1.04 1.91 1.97 1,658,900 3,334
NMG 1.54 1.57 1.49 1.50 +0.01 +0.67 1.50 1.51 52,109,300 80,108
POST 7.10 7.10 7.10 7.10 -0.40 -5.33 7.15 7.45 1,000 7
PRAKIT 13.70 13.70 13.70 13.70 +0.20 +1.48 13.60 13.90 500 7
RS 8.05 8.15 7.95 8.00 +0.05 +0.63 8.00 8.05 3,793,500 30,530
SE-ED 5.20 5.20 5.10 5.15 +0.05 +0.98 5.10 5.15 241,500 1,244
SMM 1.97 2.02 1.95 1.99 - - 1.99 2.00 5,277,300 10,464
SPORT 2.28 2.28 2.26 2.26 -0.02 -0.88 2.26 2.28 453,800 1,032
TBSP - - - - - - 191.00 200.00 - -
TH 2.70 2.82 2.60 2.70 +0.02 +0.75 2.70 2.72 9,424,300 25,888
TKS 11.50 11.50 11.30 11.40 -0.10 -0.87 11.40 11.50 758,700 8,628
VGI 12.50 12.50 12.20 12.30 -0.10 -0.81 12.20 12.30 11,082,800 137,044
WAVE 85.25 90.00 85.25 88.75 +3.00 +3.50 88.75 89.00 60,200 5,302
WORK 37.50 38.25 37.00 38.00 +1.25 +3.40 38.00 38.25 1,159,400 43,829

Services >> Professional Services
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BWG 4.94 4.96 4.90 4.92 - - 4.92 4.94 8,254,800 40,585
GENCO 1.16 1.17 1.15 1.16 - - 1.16 1.17 2,548,600 2,955
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 1.55 1.55 1.52 1.54 +0.01 +0.65 1.53 1.54 885,500 1,363
ASIA 98.75 99.25 98.50 98.50 - - 98.25 98.50 3,600 355
CENTEL 39.75 39.75 39.50 39.50 +0.25 +0.64 39.25 39.50 881,400 34,871
CSR - - - - - - 57.00 58.75 - -
DTC 63.00 63.50 63.00 63.00 -0.50 -0.79 63.00 63.50 2,400 152
ERW 5.00 5.05 4.94 4.98 +0.02 +0.40 4.96 4.98 7,795,300 38,826
GRAND 2.68 2.72 2.56 2.60 -0.04 -1.52 2.58 2.60 183,603,700 485,110
LRH 34.50 34.50 33.50 34.00 - - 33.50 34.25 21,100 714
MANRIN 25.00 25.25 25.00 25.25 +0.25 +1.00 25.00 25.50 1,600 40
OHTL - - - - - - 740.00 814.00 - -
ROH - - - - - - 26.75 28.50 - -
SHANG 50.00 50.00 50.00 50.00 - - 49.50 50.00 31,500 1,575

Services >> Transportation & Logistics
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AAV 4.72 4.80 4.72 4.80 +0.10 +2.13 4.78 4.80 35,297,200 168,319
AOT 244.00 246.00 241.00 244.00 +2.00 +0.83 243.00 244.00 2,639,800 642,773
ASIMAR 1.89 1.90 1.84 1.84 -0.04 -2.13 1.84 1.86 2,053,700 3,851
BECL 37.25 37.50 37.00 37.00 -0.25 -0.67 37.00 37.25 1,332,200 49,559
BMCL 1.97 2.02 1.97 2.00 +0.03 +1.52 1.99 2.00 87,563,800 174,194
BTC 0.93 1.01 0.93 0.95 +0.02 +2.15 0.95 0.96 81,913,200 79,535
BTS 9.60 9.65 9.55 9.65 +0.10 +1.05 9.60 9.65 25,944,300 249,383
BTSGIF 9.90 9.90 9.85 9.85 -0.05 -0.51 9.85 9.90 1,977,200 19,491
JUTHA 4.04 4.10 4.04 4.04 -0.02 -0.49 4.04 4.06 918,800 3,725
KWC - - - - - - 166.00 169.00 - -
NOK 15.90 15.90 15.70 15.80 -0.10 -0.63 15.70 15.80 1,088,300 17,211
NYT 15.90 15.90 15.70 15.70 -0.10 -0.63 15.70 15.80 896,000 14,144
PSL 24.90 25.25 24.90 25.25 +0.45 +1.81 25.00 25.25 2,478,700 61,974
RCL 10.90 11.30 10.90 11.20 +0.40 +3.70 11.10 11.20 9,092,500 101,032
THAI 14.80 14.80 14.50 14.60 -0.10 -0.68 14.60 14.70 2,755,200 40,391
TSTE 13.30 13.50 13.30 13.50 +0.30 +2.27 13.30 13.60 200 3
TTA 24.00 24.30 23.70 23.90 -0.10 -0.42 23.90 24.00 18,329,100 439,523

Technology >> Electronic Components
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
CCET 3.10 3.12 3.08 3.08 - - 3.08 3.10 3,847,400 11,919
DELTA 63.50 64.00 63.25 64.00 - - 63.50 64.00 340,700 21,689
DRACO 4.32 4.46 4.30 4.42 +0.02 +0.45 4.34 4.44 38,500 166
EIC 2.76 2.80 2.72 2.72 -0.04 -1.45 2.72 2.74 3,828,600 10,509
HANA 41.00 42.00 41.00 41.75 +0.75 +1.83 41.50 41.75 1,228,400 50,970
KCE 40.50 41.00 40.00 40.50 - - 40.25 40.50 1,400,800 56,283
METCO 219.00 220.00 219.00 220.00 - - 216.00 220.00 300 66
SMT 6.65 6.70 6.65 6.65 - - 6.65 6.70 195,800 1,310
SPPT 2.52 2.52 2.48 2.48 - - 2.48 2.54 28,200 70
SVI 5.30 5.35 4.98 5.10 -0.20 -3.77 5.05 5.10 23,493,700 119,579
TEAM 1.67 1.69 1.66 1.66 +0.01 +0.61 1.66 1.69 553,800 924

Technology >> Information & Communication Technology
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ADVANC 220.00 225.00 219.00 224.00 +7.00 +3.23 223.00 224.00 16,412,300 3,637,925
AIT 34.75 35.50 34.50 34.50 - - 34.50 34.75 1,164,600 40,667
BLISS SP, NP, NC - - - - - - - - - -
CSL 10.10 10.20 10.00 10.00 -0.10 -0.99 9.95 10.00 1,855,000 18,586
DTAC 101.50 104.00 101.00 103.50 +3.00 +2.99 103.50 104.00 10,323,600 1,056,943
FORTH 6.60 6.70 6.60 6.60 - - 6.60 6.65 271,000 1,796
IEC 0.03 0.04 0.03 0.03 -0.01 -25.00 0.03 0.04 445,130,600 14,482
INET 3.96 4.02 3.88 3.90 -0.10 -2.50 3.90 3.92 9,701,500 38,207
INTUCH 71.00 71.75 71.00 71.50 +0.75 +1.06 71.25 71.50 22,208,600 1,584,095
JAS 7.15 7.20 7.05 7.20 - - 7.15 7.20 66,940,800 478,952
JMART 14.30 14.30 14.20 14.30 +0.20 +1.42 14.20 14.30 519,600 7,422
JTS 1.82 1.84 1.77 1.77 -0.01 -0.56 1.77 1.78 34,781,700 63,101
MFEC 8.60 8.60 8.20 8.30 -0.35 -4.05 8.30 8.35 17,941,500 151,153
MLINK 2.82 2.86 2.80 2.80 -0.04 -1.41 2.80 2.82 1,843,800 5,192
MSC 4.60 4.64 4.58 4.60 - - 4.60 4.64 170,900 790
PT 8.70 8.85 8.60 8.70 +0.20 +2.35 8.70 8.75 818,600 7,138
SAMART 33.00 33.00 32.00 32.00 -0.50 -1.54 32.00 32.25 5,907,100 190,928
SAMTEL 24.80 24.90 23.40 23.40 -0.90 -3.70 23.40 23.50 4,097,500 97,562
SIM 3.96 3.96 3.90 3.92 -0.04 -1.01 3.92 3.94 13,085,900 51,473
SIS 4.86 4.90 4.82 4.88 +0.04 +0.83 4.84 4.88 216,100 1,049
SVOA 1.74 1.85 1.74 1.85 +0.12 +6.94 1.84 1.85 37,076,500 66,855
SYMC 18.80 18.80 18.10 18.20 -0.50 -2.67 18.20 18.40 490,400 9,069
SYNEX 3.06 3.06 3.04 3.06 - - 3.04 3.06 248,600 757
THCOM 38.75 39.00 38.50 39.00 +0.50 +1.30 38.75 39.00 3,448,700 133,841
TRUE 12.70 12.80 12.50 12.50 -0.20 -1.57 12.50 12.60 111,638,500 1,404,956
TRUEIF 10.40 10.40 10.30 10.30 -0.10 -0.96 10.30 10.40 3,952,600 40,751
TT&T SP, NP, NC - - - - - - - - - -
TWZ 0.58 0.58 0.56 0.57 -0.01 -1.72 0.56 0.57 189,917,900 108,384

Common Foreign Stocks
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BBL-F 217.00 222.00 216.00 220.00 +3.00 +1.38 220.00 221.00 3,163,600 694,606
DEMCO-F 17.30 17.30 17.30 17.30 -0.20 -1.14 15.50 - 7,100 123
KBANK-F 238.00 239.00 233.00 234.00 -2.00 -0.85 234.00 236.00 2,327,700 547,712
SCC-F 456.00 460.00 452.00 452.00 -4.00 -0.88 450.00 452.00 281,700 127,871

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 - - - - - - 161.00 198.00 - -
TCAP-P - - - - - - - - - -
TIC-P - - - - - - 14.40 - - -
TISCO-P - - - - - - - 942.00 - -

Warrants
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ACD-W2 0.60 0.64 0.60 0.60 - - 0.60 0.61 6,938,800 4,248
AEC-W2 0.51 0.51 0.49 0.50 - - 0.50 0.51 1,318,300 661
AQ-W2 0.18 0.19 0.16 0.17 - - 0.17 0.18 188,276,600 32,885
AQ-W3 0.31 0.32 0.29 0.31 - - 0.30 0.31 126,526,100 38,624
BLAND-W3 0.59 0.59 0.57 0.57 -0.01 -1.72 0.57 0.58 6,933,200 4,001
BLAND-W4 0.69 0.69 0.67 0.67 -0.02 -2.90 0.67 0.68 33,339,800 22,619
BTS-W3 0.95 0.95 0.94 0.94 -0.01 -1.05 0.94 0.95 18,380,100 17,314
CCP-W1 SP - - - - - - - - - -
CCP-W2 6.15 6.15 5.95 5.95 -0.10 -1.65 5.95 6.00 103,100 618
CEN-W3 1.94 1.94 1.75 1.83 -0.06 -3.17 1.79 1.83 1,437,800 2,647
CPI-W1 0.86 0.94 0.83 0.85 +0.01 +1.19 0.84 0.85 15,470,600 13,529
CWT-W2 1.10 1.10 1.01 1.02 -0.02 -1.92 1.02 1.03 791,400 811
DCON-W1 9.75 9.95 9.75 9.85 +0.05 +0.51 9.85 9.95 3,500 35
DEMCO-W5 5.50 5.85 5.50 5.70 +0.25 +4.59 5.70 5.75 5,978,800 33,909
DEMCO-W6 3.44 3.64 3.44 3.62 +0.20 +5.85 3.62 3.64 2,272,400 8,087
EARTH-W3 4.10 4.10 4.04 4.04 -0.08 -1.94 4.06 4.10 52,200 213
EARTH-W4 0.78 0.79 0.76 0.77 -0.01 -1.28 0.77 0.78 18,140,300 13,998
EIC-W1 1.94 1.95 1.92 1.92 -0.03 -1.54 1.92 1.95 560,200 1,084
EMC-W4 1.01 1.02 0.94 0.96 -0.05 -4.95 0.96 0.97 150,232,400 147,266
EPCO-W1 3.90 3.94 3.82 3.92 +0.02 +0.51 3.88 3.92 1,915,100 7,430
EVER-W1 0.99 1.04 0.99 0.99 +0.01 +1.02 0.99 1.00 20,762,900 20,938
GEL-W4 0.28 0.32 0.28 0.32 +0.04 +14.29 0.31 0.32 360,045,100 110,113
GENCO-W1 0.52 0.52 0.49 0.51 -0.01 -1.92 0.50 0.51 4,192,400 2,132
GJS-W2 NP 0.11 0.15 0.10 0.13 +0.02 +18.18 0.12 0.13 198,157,200 25,028
GJS-W3 NP 0.19 0.24 0.19 0.20 - - 0.20 0.21 103,073,000 21,433
GL-W2 SP - - - - - - - - - -
GL-W3 0.64 0.67 0.61 0.62 -0.02 -3.12 0.62 0.63 4,176,800 2,704
GLAND-W2 2.24 2.26 2.24 2.26 +0.02 +0.89 2.26 2.30 34,600 78
GLAND-W3 2.24 2.24 2.18 2.24 - - 2.20 2.24 66,100 145
GSTEL-W1 NP 0.10 0.11 0.10 0.10 - - 0.10 0.11 75,811,600 7,723
GSTEL-W2 NP 0.11 0.12 0.11 0.11 - - 0.10 0.11 9,770,600 1,075
IFEC-W1 5.65 5.70 5.50 5.55 -0.05 -0.89 5.55 5.60 17,270,000 96,779
IVL-W1 4.38 4.44 4.38 4.40 +0.02 +0.46 4.40 4.42 1,772,600 7,838
IVL-W2 3.36 3.46 3.36 3.36 -0.02 -0.59 3.36 3.40 1,585,100 5,438
KCE-W2 35.25 35.25 35.00 35.00 - - 34.75 35.00 11,000 385
LH-W3 7.05 7.15 7.00 7.05 +0.10 +1.44 7.00 7.05 2,870,500 20,370
LIVE-W2 0.23 0.24 0.23 0.23 - - 0.23 0.24 5,328,500 1,227
MILL-W2 NP 0.60 0.64 0.56 0.61 -0.02 -3.17 0.61 0.62 17,159,100 10,274
NEP-W2 0.58 0.58 0.57 0.58 - - 0.57 0.58 303,400 175
NIPPON-W 0.76 0.85 0.76 0.85 +0.09 +11.84 0.84 0.85 27,592,700 22,453
NMG-W3 0.62 0.65 0.60 0.61 +0.01 +1.67 0.61 0.62 77,723,200 48,601
NNCL-W2 0.99 1.00 0.99 1.00 +0.01 +1.01 0.98 1.00 460,000 459
NUSA-W1 0.96 0.97 0.87 0.89 -0.07 -7.29 0.89 0.90 27,997,900 25,947
NWR-W2 1.01 1.04 1.00 1.01 - - 1.01 1.02 7,115,400 7,217
PF-W3 0.64 0.66 0.64 0.64 - - 0.64 0.65 1,632,000 1,056
PLE-W2 SP - - - - - - - - - -
PRINC-W1 2.50 2.96 2.50 2.76 +0.32 +13.11 2.74 2.76 27,505,300 76,004
RCI-W1 1.32 1.36 1.30 1.30 -0.03 -2.26 1.29 1.30 1,517,600 1,985
RML-W3 0.35 0.35 0.33 0.34 - - 0.33 0.34 13,222,400 4,496
ROJNA-W3 4.44 4.60 4.42 4.50 +0.16 +3.69 4.46 4.50 478,100 2,153
SINGHA-W SP, NP, NC - - - - - - - - - -
SIRI-W1 1.17 1.17 1.11 1.11 -0.05 -4.31 1.11 1.13 6,164,800 7,031
SPORT-W3 - - - - - - 0.75 0.95 - -
SUPER-W1 5.20 5.40 5.20 5.35 +0.15 +2.88 5.35 5.40 2,017,600 10,680
TCC-W1 0.92 0.94 0.82 0.93 +0.04 +4.49 0.88 0.93 61,300 57
TCC-W2 0.90 0.92 0.90 0.92 +0.03 +3.37 0.90 0.92 308,800 281
TCC-W3 0.73 0.74 0.71 0.73 +0.03 +4.29 0.73 0.74 788,800 574
TCC-W4 0.70 0.72 0.69 0.71 +0.03 +4.41 0.70 0.71 4,124,600 2,913
TCJ-W1 6.30 6.50 5.85 6.00 -0.30 -4.76 5.90 6.00 116,400 707
TCMC-W1 1.15 1.15 1.09 1.11 -0.02 -1.77 1.10 1.12 687,900 775
TFD-W2 2.52 2.60 2.52 2.58 +0.08 +3.20 2.56 2.58 1,296,400 3,316
TH-W1 2.02 2.02 2.02 2.02 +0.02 +1.00 2.06 2.30 100 0
TICON-W6 SP - - - - - - - - - -
TLUXE-W2 0.52 0.52 0.49 0.50 -0.02 -3.85 0.49 0.50 545,900 269
TTA-W3 8.25 8.30 8.00 8.05 -0.05 -0.62 8.05 8.10 1,209,200 9,844
TTA-W4 6.95 7.05 6.90 6.95 - - 6.95 7.00 217,700 1,519
TWZ-W3 0.39 0.42 0.39 0.40 - - 0.40 0.41 19,506,400 7,855
VGI-W1 2.14 2.20 2.10 2.16 +0.04 +1.89 2.16 2.18 12,211,500 26,363
WAT-W1 0.03 0.04 0.03 0.04 - - 0.03 0.04 2,156,100 65
WAT-W2 0.03 0.03 0.02 0.02 -0.01 -33.33 0.02 0.03 5,202,000 106

Derivative Warrants
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AAV01C1501A 0.60 0.62 0.60 0.62 +0.02 +3.33 0.62 0.63 1,329,300 815
AAV01P1501A 0.91 0.91 0.91 0.91 -0.03 -3.19 0.90 0.91 30,000 27
AAV06C1506A 1.10 1.12 1.10 1.12 +0.01 +0.90 - 1.18 73,200 82
AAV11C1503A 0.35 0.35 0.35 0.35 +0.01 +2.94 0.35 0.36 40,000 14
AAV11C1504A - - - - - - 0.92 0.93 - -
AAV18C1501A - - - - - - 0.79 0.80 - -
AAV28C1503A - - - - - - 0.77 0.80 - -
AAV42C1501A - - - - - - - - - -
ADVA01C1410A 0.30 0.34 0.29 0.33 +0.04 +13.79 0.33 0.34 80,762,500 25,446
ADVA01P1410A 1.03 1.04 0.98 0.98 -0.10 -9.26 0.97 0.98 5,466,900 5,590
ADVA06C1601A 0.99 1.03 0.98 1.03 +0.06 +6.19 1.02 1.04 1,897,500 1,911
ADVA08C1502A 0.74 0.77 0.72 0.77 +0.06 +8.45 0.72 0.77 641,600 480
ADVA11C1502A 0.81 0.84 0.80 0.84 +0.07 +9.09 0.83 0.85 2,175,500 1,776
ADVA11P1502A 0.78 0.78 0.75 0.75 -0.17 -18.48 0.74 0.75 47,400 36
ADVA13C1412A 0.53 0.59 0.52 0.57 +0.05 +9.62 0.57 0.59 16,667,600 9,046
ADVA13P1411A 0.75 0.75 0.75 0.75 -0.09 -10.71 0.72 0.74 1,637,000 1,228
ADVA16C1412A 0.69 0.73 0.68 0.73 +0.07 +10.61 0.72 0.76 2,085,400 1,478
ADVA18C1502A - - - - - - 0.78 0.79 - -
ADVA23C1411A 0.63 0.65 0.60 0.65 +0.07 +12.07 0.65 0.66 797,800 497
ADVA23P1411A 0.51 0.51 0.45 0.45 -0.17 -27.42 0.45 0.46 56,600 27
ADVA27C1503A 0.77 0.79 0.76 0.79 +0.06 +8.22 - 0.85 862,800 664
ADVA28C1410A 0.03 0.05 0.03 0.05 +0.02 +66.67 0.04 0.07 6,037,100 212
ADVA28C1501A 0.47 0.51 0.47 0.51 +0.05 +10.87 0.50 0.53 26,754,900 12,932
ADVA28C1501B 1.53 1.60 1.53 1.60 +0.16 +11.11 1.59 1.63 3,200 5
ADVA28CG 0.52 0.55 0.52 0.55 +0.06 +12.24 0.54 0.56 119,000 62
ADVA28P1411A - - - - - - 0.68 0.72 - -
ADVA28P1501A 0.45 0.45 0.41 0.41 -0.07 -14.58 0.40 0.43 414,000 174
ADVA42C1411A 0.31 0.34 0.30 0.34 +0.05 +17.24 0.31 - 105,600 34
ADVA42P1502A 0.69 0.69 0.66 0.66 -0.12 -15.38 - 0.71 1,100 1
AMAT01C1412A 0.40 0.41 0.40 0.41 -0.02 -4.65 0.40 0.41 272,900 109
AMAT01P1412A - - - - - - 0.83 0.84 - -
AOT01C1410A 1.79 1.82 1.74 1.74 -0.03 -1.69 1.74 1.75 20,997,500 37,381
AOT01P1410A 0.50 0.52 0.49 0.52 - - 0.51 0.52 8,695,400 4,386
AOT06C1411A 1.08 1.08 1.05 1.05 -0.02 -1.87 - 1.08 148,200 159
AOT06C1603A - - - - - - - - - -
AOT06P1505A 0.91 0.91 0.89 0.89 -0.01 -1.11 - - 104,400 93
AOT11C1501A 0.93 0.93 0.91 0.92 - - 0.92 0.94 299,100 277
AOT11P1501A 0.90 0.90 0.88 0.88 +0.01 +1.15 0.87 0.89 400,600 359
AOT13C1409A SP - - - - - - - - - -
AOT13C1501A 0.98 0.98 0.95 0.97 -0.01 -1.02 0.97 0.98 1,635,300 1,571
AOT16C1506A - - - - - - 2.62 2.70 - -
AOT18C1502A - - - - - - 1.16 1.17 - -
AOT23C1409A SP - - - - - - - - - -
AOT23P1501A - - - - - - 0.51 0.52 - -
AOT28C1501A 2.00 2.00 1.96 1.96 -0.03 -1.51 1.99 2.04 24,400 48
AOT28C1503A 0.88 0.89 0.88 0.89 - - 0.88 0.91 1,000,000 885
AOT28P1411A 0.18 0.18 0.17 0.18 -0.01 -5.26 0.16 0.19 1,570,100 276
AOT28P1503A - - - - - - 0.64 0.67 - -
AOT42C1410A - - - - - - - - - -
AOT42P1502A - - - - - - - - - -
AP01C1409A 0.78 0.78 0.75 0.75 -0.04 -5.06 0.75 0.76 413,600 314
AP01C1502A 0.51 0.51 0.50 0.50 -0.01 -1.96 0.49 0.50 192,000 98
AP11C1501A 0.52 0.52 0.51 0.51 -0.03 -5.56 0.50 0.52 100,100 52
AP18C1502A - - - - - - 0.73 0.75 - -
BANK08C1504A 1.70 1.70 1.65 1.65 -0.03 -1.79 - - 3,000 5
BANP01C1409A 0.31 0.32 0.31 0.31 -0.01 -3.12 0.31 0.32 7,315,800 2,269
BANP01C1502A 0.32 0.33 0.32 0.32 -0.01 -3.03 0.32 0.33 1,108,900 357
BANP01P1409A - - - - - - 0.20 0.21 - -
BANP01P1502A 0.77 0.77 0.77 0.77 +0.01 +1.32 0.76 0.77 50,000 38
BANP06C1601A 0.55 0.55 0.54 0.54 - - 0.54 0.55 2,400,700 1,310
BANP06P1502A - - - - - - 0.35 - - -
BANP08C1501A - - - - - - - - - -
BANP08P1501A 0.42 0.42 0.42 0.42 -0.01 -2.33 - - 3,800 2
BANP11C1503A - - - - - - 0.32 0.33 - -
BANP11P1503A - - - - - - 0.92 0.94 - -
BANP13C1501A 0.19 0.19 0.19 0.19 +0.01 +5.56 0.18 0.19 40,000 8
BANP13C1502A - - - - - - 0.33 0.35 - -
BANP16C1506A - - - - - - 0.50 0.53 - -
BANP23C1411A 0.42 0.43 0.42 0.43 -0.03 -6.52 0.41 0.42 3,800 2
BANP27C1501A 0.34 0.35 0.34 0.35 - - - - 2,500,000 860
BANP28C1501A - - - - - - 0.30 0.32 - -
BANP42C1412A 0.26 0.26 0.26 0.26 -0.03 -10.34 - - 120,000 31
BAY23C1410A - - - - - - 1.13 1.14 - -
BBL06C1601A 2.02 2.04 2.02 2.04 +0.02 +0.99 2.00 - 500 1
BBL06P1504A 0.57 0.57 0.53 0.55 -0.03 -5.17 - 0.55 2,871,400 1,564
BBL08C1506A - - - - - - - - - -
BBL11C1502A 0.68 0.70 0.66 0.66 -0.01 -1.49 0.65 0.66 110,600 73
BBL11P1502A 0.97 0.97 0.95 0.95 -0.06 -5.94 0.98 0.99 1,200,000 1,152
BBL13C1501A 1.14 1.18 1.14 1.18 +0.06 +5.36 1.14 1.16 33,000 38
BBL13P1411A 0.36 0.36 0.33 0.36 -0.01 -2.70 0.36 0.37 4,587,200 1,575
BBL16C1505A - - - - - - 1.65 1.69 - -
BBL18C1503A - - - - - - 0.78 0.79 - -
BBL23C1501A 1.87 1.87 1.87 1.87 +0.01 +0.54 1.84 1.85 100,000 187
BBL23P1501A 0.34 0.34 0.34 0.34 -0.05 -12.82 0.33 0.34 300,000 102
BBL28C1501A - - - - - - 1.35 1.42 - -
BBL28P1501A - - - - - - 0.70 0.75 - -
BBL42C1412A 0.58 0.60 0.58 0.60 +0.03 +5.26 - - 55,800 33
BCH08C1504A 1.11 1.11 1.11 1.11 +0.01 +0.91 - 1.12 60,000 67
BCH18C1503A - - - - - - 0.86 0.88 - -
BCH23C1507A - - - - - - 0.33 0.34 - -
BCH42C1410A - - - - - - - - - -
BCP01C1409A 0.35 0.35 0.35 0.35 - - 0.35 0.36 200,000 70
BCP01C1502A - - - - - - 0.43 0.44 - -
BCP01P1409A - - - - - - 0.16 0.17 - -
BCP01P1502A - - - - - - 0.52 0.53 - -
BCP06C1502A - - - - - - 0.54 - - -
BCP23C1505A - - - - - - 0.60 0.61 - -
BEC01C1409A 0.25 0.25 0.20 0.21 +0.05 +31.25 0.20 0.21 750,000 162
BEC01C1502A 0.66 0.66 0.62 0.63 +0.05 +8.62 0.62 0.63 1,022,800 649
BEC01P1409A 0.61 0.73 0.61 0.71 -0.11 -13.41 0.71 0.72 460,800 305
BEC01P1502A 0.92 0.97 0.92 0.96 -0.06 -5.88 0.96 0.97 310,000 289
BEC06C1503A 0.65 0.65 0.64 0.64 +0.07 +12.28 0.61 - 135,700 88
BECL08C1504A - - - - - - - - - -
BECL42C1410A - - - - - - - - - -
BGH01C1411A 0.69 0.69 0.66 0.67 -0.01 -1.47 0.66 0.67 795,500 535
BGH01P1411A 0.45 0.48 0.45 0.48 +0.02 +4.35 0.47 0.48 1,679,500 778
BGH06CB 1.90 1.90 1.86 1.86 -0.03 -1.59 1.86 1.94 81,000 152
BGH08C1502A - - - - - - - - - -
BGH08C1506A - - - - - - - - - -
BGH11C1411A 0.65 0.66 0.65 0.66 -0.02 -2.94 0.64 0.66 500,100 325
BGH13C1410A - - - - - - 0.78 0.80 - -
BGH13C1502A 0.52 0.52 0.52 0.52 - - 0.50 0.51 16,700 9
BGH16C1507A - - - - - - 0.74 0.78 - -
BGH23C1410A - - - - - - 2.40 2.42 - -
BGH27C1501A - - - - - - - - - -
BGH28C1501A 0.59 0.59 0.59 0.59 -0.03 -4.84 0.58 0.61 3,000 2
BGH28C1503A - - - - - - 0.49 0.52 - -
BGH42C1411A 0.63 0.63 0.63 0.63 -0.03 -4.55 - - 1,000 1
BGH42P1502A 0.61 0.61 0.61 0.61 +0.01 +1.67 0.61 - 82,000 50
BH01C1411A - - - - - - 0.81 0.82 - -
BH42C1501A - - - - - - - - - -
BIGC01C1501A 0.74 0.76 0.73 0.73 -0.03 -3.95 0.76 0.77 262,400 197
BJC01C1410A 0.32 0.32 0.31 0.31 -0.01 -3.12 0.31 0.32 1,112,500 346
BJC01P1410A - - - - - - 0.86 0.87 - -
BJC06C1410A - - - - - - - 0.80 - -
BJC06C1507A 0.66 0.69 0.66 0.69 - - - 0.80 40,000 27
BJC08C1506A - - - - - - - - - -
BJC13C1410A 0.11 0.11 0.11 0.11 - - 0.11 0.13 400,000 44
BJC16C1506A - - - - - - 0.80 0.84 - -
BJC28C1503A - - - - - - 0.46 0.49 - -
BJC42C1501A 0.38 0.38 0.37 0.37 -0.01 -2.63 0.35 - 120,300 45
BLA06CA 1.82 1.82 1.81 1.81 - - - 1.85 162,000 293
BLA23C1501A 1.71 1.71 1.71 1.71 - - 1.72 1.73 10,000 17
BLAN01C1411A 0.93 0.95 0.92 0.93 -0.02 -2.11 0.92 0.93 4,078,600 3,803
BLAN01P1411A 0.33 0.34 0.33 0.34 +0.01 +3.03 0.33 0.34 598,200 200
BLAN08C1409A - - - - - - 0.52 - - -
BLAN08C1501A 1.08 1.08 1.03 1.03 -0.08 -7.21 - - 230,000 238
BLAN11C1412A - - - - - - 0.47 0.51 - -
BLAN13C1411A 0.44 0.44 0.44 0.44 -0.02 -4.35 0.42 0.44 400,000 176
BLAN13C1501A 0.20 0.20 0.20 0.20 - - 0.19 0.20 200,000 40
BLAN18C1503A - - - - - - 0.63 0.65 - -
BLAN23C1502A 0.16 0.16 0.15 0.15 -0.01 -6.25 0.14 0.15 3,962,000 625
BLAN28C1501A 0.21 0.21 0.21 0.21 -0.01 -4.55 0.19 0.22 650,000 136
BLAN42C1412A - - - - - - - 0.34 - -
BMCL01C1412A 1.06 1.11 1.06 1.07 +0.02 +1.90 1.07 1.08 8,921,600 9,601
BMCL01P1412A 0.45 0.45 0.43 0.44 -0.01 -2.22 0.43 0.44 1,110,000 477
BMCL06C1507A - - - - - - 1.06 1.29 - -
BMCL08C1508A 1.27 1.29 1.27 1.29 - - 1.23 - 2,000,000 2,560
BMCL11C1412A - - - - - - 1.04 1.05 - -
BMCL13C1411A 1.24 1.24 1.24 1.24 +0.03 +2.48 1.22 1.26 10,000 12
BMCL13C1412A - - - - - - 1.59 1.63 - -
BMCL13C1501A 0.74 0.77 0.73 0.77 +0.03 +4.05 0.77 0.78 13,862,900 10,518
BMCL13C1502A 0.30 0.33 0.30 0.32 +0.02 +6.67 0.31 0.32 2,254,700 696
BMCL18C1502A - - - - - - 1.02 1.03 - -
BMCL23C1502A 0.43 0.43 0.43 0.43 - - 0.42 0.43 444,500 191
BMCL27C1502A - - - - - - - - - -
BMCL28C1501A 1.21 1.21 1.21 1.21 - - 1.22 1.27 20,000 24
BMCL28C1501B - - - - - - 0.74 0.78 - -
BMCL28C1502A - - - - - - 0.96 1.00 - -
BMCL28C1503A 0.30 0.31 0.30 0.31 +0.01 +3.33 0.30 0.33 301,000 91
BMCL42C1412A - - - - - - - - - -
BTS01C1501A 0.62 0.62 0.62 0.62 - - 0.62 0.63 123,000 76
BTS01P1501A - - - - - - 0.53 0.54 - -
BTS06C1504A 0.82 0.82 0.82 0.82 +0.01 +1.23 - - 3,600,000 2,952
BTS11C1503A - - - - - - 0.74 0.76 - -
BTS13C1409A SP - - - - - - - - - -
BTS13C1503A - - - - - - 0.51 0.52 - -
BTS16C1507A - - - - - - 0.74 0.78 - -
BTS23C1409A SP - - - - - - - - - -
BTS28C1502A - - - - - - 0.51 0.54 - -
BTS42C1412A - - - - - - - - - -
BTS42C1501A - - - - - - - - - -
CENT01C1409A 0.67 0.67 0.67 0.67 - - 0.64 0.65 10,000 7
CENT01C1502A 0.51 0.51 0.50 0.50 - - 0.50 0.51 180,600 92
CENT01P1409A - - - - - - 0.03 0.04 - -
CENT01P1502A - - - - - - 0.89 0.90 - -
CENT06C1503A - - - - - - - - - -
CENT11C1504A - - - - - - 0.67 0.68 - -
CENT42C1501A - - - - - - - 0.65 - -
CK01C1412A 1.21 1.26 1.21 1.23 +0.02 +1.65 1.22 1.23 8,019,800 9,951
CK01P1412A 0.67 0.68 0.65 0.67 -0.01 -1.47 0.67 0.68 816,300 540
CK06C1504A 1.88 1.93 1.88 1.93 +0.05 +2.66 - 1.98 50,100 94
CK06P1504A - - - - - - 0.31 0.50 - -
CK08C1502A - - - - - - - - - -
CK08C1506A - - - - - - - - - -
CK11C1503A 1.49 1.49 1.49 1.49 +0.10 +7.19 1.43 1.49 100,000 149
CK11C1503B - - - - - - 0.49 0.51 - -
CK13C1412A - - - - - - 1.64 1.68 - -
CK13C1501A 0.39 0.42 0.38 0.38 -0.01 -2.56 0.37 0.38 3,648,500 1,471
CK16C1411A - - - - - - 1.96 2.00 - -
CK23C1502A - - - - - - 0.22 0.23 - -
CK27C1503A 1.99 1.99 1.99 1.99 +0.03 +1.53 - - 200,000 398
CK28C1501A 1.28 1.28 1.28 1.28 +0.01 +0.79 1.28 1.33 8,000 10
CK28C1503A 0.41 0.43 0.41 0.41 - - 0.42 0.43 801,100 333
CK42C1501A 0.56 0.56 0.53 0.53 -0.01 -1.85 0.53 - 259,900 144
CPAL01C1501A 0.40 0.41 0.40 0.40 - - 0.39 0.40 1,718,000 692
CPAL01P1501A 0.81 0.82 0.81 0.82 - - 0.82 0.83 27,000 22
CPAL06C1601A 0.82 0.82 0.81 0.81 - - 0.80 0.83 5,735,000 4,691
CPAL08C1502A 0.86 0.86 0.85 0.85 -0.02 -2.30 - - 574,700 493
CPAL11C1503A - - - - - - 0.47 0.48 - -
CPAL13C1412A 0.47 0.47 0.46 0.46 -0.17 -26.98 0.46 0.47 2,254,300 1,058
CPAL16C1505A - - - - - - 0.69 0.72 - -
CPAL28CD - - - - - - 0.63 0.66 - -
CPAL42C1501A 0.32 0.32 0.32 0.32 -0.04 -11.11 - - 18,000 6
CPAL42P1502A - - - - - - - - - -
CPF01C1409A 0.28 0.28 0.28 0.28 - - 0.27 0.28 1,040,000 291
CPF01C1502A 0.40 0.41 0.40 0.40 - - 0.39 0.40 3,252,600 1,301
CPF01P1409A 0.31 0.32 0.31 0.32 +0.02 +6.67 0.32 0.33 1,818,600 573
CPF01P1502A 0.53 0.53 0.53 0.53 +0.01 +1.92 0.53 0.54 20,000 11
CPF06CC 0.49 0.50 0.49 0.49 -0.01 -2.00 0.48 0.50 421,000 206
CPF08C1503A - - - - - - - - - -
CPF08P1503A - - - - - - - - - -
CPF11C1410A - - - - - - 0.37 0.38 - -
CPF13C1410A - - - - - - 0.30 0.32 - -
CPF16C1412A - - - - - - 0.41 0.45 - -
CPF27C1501A - - - - - - - - - -
CPF28C1410A 0.22 0.22 0.22 0.22 -0.01 -4.35 0.21 0.24 100,000 22
CPF28C1503A - - - - - - 0.36 0.39 - -
CPF42C1501A - - - - - - - - - -
CPN01C1409A - - - - - - 0.38 0.39 - -
CPN01C1502A 0.51 0.51 0.50 0.50 -0.02 -3.85 0.50 0.51 257,400 131
CPN01P1409A 0.41 0.42 0.41 0.42 +0.01 +2.44 0.41 0.42 100,000 42
CPN01P1502A - - - - - - 0.90 0.91 - -
CPN06C1601A 0.93 0.93 0.93 0.93 - - 0.92 0.95 1,303,000 1,212
CPN11C1503A - - - - - - 0.57 0.59 - -
CPN13C1502A 0.48 0.48 0.48 0.48 -0.01 -2.04 0.48 0.49 206,000 99
CPN18C1501A - - - - - - 0.48 0.49 - -
CPN23C1409A SP - - - - - - - - - -
CPN28C1410A - - - - - - 0.30 0.33 - -
CPN28C1502A - - - - - - 0.43 0.46 - -
CPN42C1410A - - - - - - 0.34 - - -
DELT01C1409A 0.67 0.69 0.67 0.69 -0.01 -1.43 0.70 0.71 40,000 27
DELT01C1502A - - - - - - 0.74 0.75 - -
DELT01P1409A 0.33 0.34 0.32 0.32 -0.01 -3.03 0.31 0.32 120,000 40
DELT01P1502A - - - - - - 1.28 1.29 - -
DELT23C1410A - - - - - - 1.03 1.04 - -
DELT27C1502A 0.84 0.84 0.84 0.84 - - - - 100 0
DTAC01C1409A 0.09 0.12 0.09 0.12 +0.04 +50.00 0.12 0.13 23,804,200 2,514
DTAC01C1502A 0.48 0.53 0.48 0.53 +0.06 +12.77 0.52 0.53 20,467,700 10,161
DTAC01P1409A 1.03 1.03 0.96 0.96 -0.08 -7.69 0.95 0.96 349,200 352
DTAC01P1502A 1.19 1.19 1.17 1.17 -0.06 -4.88 1.16 1.17 2,000 2
DTAC06C1410A 1.13 1.22 1.13 1.22 +0.12 +10.91 1.11 - 57,800 70
DTAC06C1507A 0.59 0.62 0.59 0.61 +0.04 +7.02 0.56 0.62 3,077,200 1,841
DTAC06P1410A - - - - - - - - - -
DTAC06P1507A - - - - - - - - - -
DTAC11C1412A 0.32 0.34 0.32 0.34 +0.03 +9.68 0.33 0.34 268,800 87
DTAC11P1412A 0.98 0.98 0.98 0.98 -0.04 -3.92 0.95 0.97 40,000 39
DTAC13C1502A 0.50 0.54 0.50 0.54 +0.06 +12.50 0.54 0.55 718,800 385
DTAC13P1412A 1.32 1.32 1.29 1.29 -0.03 -2.27 1.26 1.27 172,800 227
DTAC16C1506A 0.68 0.69 0.68 0.69 - - 0.69 0.73 40,000 27
DTAC23C1501A - - - - - - 0.64 0.65 - -
DTAC23P1501A - - - - - - 0.85 0.86 - -
DTAC27C1502A 0.46 0.49 0.46 0.49 +0.03 +6.52 - 0.50 200,400 94
DTAC28C1410A 0.11 0.13 0.11 0.13 +0.04 +44.44 0.12 0.13 2,383,000 309
DTAC28C1503A 0.42 0.46 0.42 0.46 +0.05 +12.20 0.45 0.47 1,253,000 564
DTAC28P1502A - - - - - - 0.92 0.95 - -
DTAC42C1411A - - - - - - - - - -
EART01C1502A 0.39 0.39 0.37 0.37 -0.02 -5.13 0.37 0.38 1,615,000 612
EART13C1501A 0.26 0.26 0.24 0.24 -0.03 -11.11 0.24 0.25 6,266,800 1,552
EART13C1503A 0.37 0.37 0.36 0.36 -0.02 -5.26 0.35 0.36 130,000 48
EART18C1503A - - - - - - 0.34 0.35 - -
EART27C1502A 0.25 0.25 0.24 0.24 -0.02 -7.69 - - 20,000 5
EART28C1502A - - - - - - 0.26 0.29 - -
EART42C1502A 0.27 0.27 0.26 0.26 -0.02 -7.14 - - 163,300 43
EGCO01C1410A - - - - - - 1.14 1.15 - -
ENER08C1504A 1.50 1.50 1.48 1.48 -0.04 -2.63 - - 101,000 151
ESSO42C1501A 0.21 0.21 0.21 0.21 - - - - 500,000 105
GFPT01C1412A 1.18 1.18 1.09 1.11 -0.05 -4.31 1.10 1.11 2,833,100 3,206
GFPT06C1504A 1.04 1.04 0.99 0.99 -0.11 -10.00 - - 172,000 173
GFPT07C1410A - - - - - - 1.69 1.72 - -
GFPT27C1503A 1.13 1.13 1.13 1.13 -0.08 -6.61 - - 10,000 11
GLOB01C1501A 0.50 0.50 0.50 0.50 - - 0.50 0.51 350,000 175
GLOB01P1501A 0.59 0.59 0.59 0.59 - - 0.59 0.60 1,200 1
GLOB06C1504A - - - - - - 0.67 - - -
GLOB11C1504A - - - - - - 0.58 0.59 - -
GLOB23C1409A SP - - - - - - - - - -
GLOB28C1503A - - - - - - 0.41 0.44 - -
GLOB42C1502A 0.41 0.41 0.41 0.41 -0.01 -2.38 - - 200,000 82
HEMR01C1411A 0.93 0.93 0.90 0.90 -0.02 -2.17 0.87 0.89 1,693,000 1,530
HEMR01P1411A 0.50 0.50 0.50 0.50 -0.03 -5.66 0.53 0.54 175,000 88
HEMR11C1504A 1.11 1.11 1.11 1.11 -0.09 -7.50 1.12 1.15 5,000 6
HEMR18C1501A - - - - - - 0.93 0.94 - -
HEMR27C1503A 1.36 1.37 1.30 1.30 -0.04 -2.99 - - 9,432,400 12,642
HMPR01C1412A 0.58 0.59 0.57 0.57 - - 0.57 0.58 2,851,600 1,646
HMPR01P1412A 0.50 0.51 0.50 0.50 -0.01 -1.96 0.50 0.51 97,000 49
HMPR06C1503A - - - - - - 0.91 0.95 - -
HMPR11C1410A - - - - - - 0.53 0.55 - -
HMPR11C1503A 0.31 0.31 0.31 0.31 +0.01 +3.33 0.30 0.31 23,000 7
HMPR16C1506A 0.83 0.83 0.83 0.83 -0.02 -2.35 0.83 0.87 18,000 15
HMPR23C1410A 1.09 1.09 1.09 1.09 +0.03 +2.83 1.08 1.11 539,000 588
HMPR28C1501A - - - - - - 0.70 0.74 - -
HMPR28C1503A 0.22 0.22 0.22 0.22 - - 0.21 0.24 56,000 12
ICT08C1504A - - - - - - - - - -
INTU01C1410A 0.37 0.39 0.37 0.38 +0.01 +2.70 0.38 0.39 19,455,000 7,291
INTU01P1410A 1.09 1.09 1.05 1.05 -0.06 -5.41 1.05 1.06 6,068,800 6,472
INTU06C1601A 1.10 1.10 1.08 1.09 +0.02 +1.87 1.09 1.10 5,038,400 5,482
INTU06P1502A 1.01 1.01 1.00 1.00 -0.15 -13.04 - - 18,000 18
INTU11C1504A 0.92 0.92 0.91 0.91 +0.01 +1.11 0.91 0.92 707,500 644
INTU11P1504A 1.46 1.46 1.46 1.46 -0.14 -8.75 1.45 1.46 1,000,000 1,460
INTU13C1410A - - - - - - 0.07 0.08 - -
INTU13C1501A 0.85 0.86 0.84 0.85 +0.02 +2.41 0.85 0.87 4,500 4
INTU13P1501A - - - - - - 0.92 0.94 - -
INTU16C1507A 1.14 1.14 1.14 1.14 +0.06 +5.56 1.13 1.17 10,000 11
INTU23C1501A 0.74 0.75 0.74 0.75 +0.03 +4.17 0.74 0.75 231,400 172
INTU23P1501A - - - - - - 0.84 0.85 - -
INTU28C1411A 0.33 0.35 0.33 0.35 +0.05 +16.67 0.34 0.36 48,069,600 15,904
INTU28C1502A - - - - - - 0.75 0.78 - -
INTU28P1411A - - - - - - 0.85 0.89 - -
INTU42C1411A 0.40 0.41 0.40 0.41 +0.03 +7.89 - 0.42 313,000 126
IRPC01C1410A - - - - - - 0.27 0.28 - -
IRPC01P1410A - - - - - - 0.79 0.80 - -
IRPC06C1504A 0.58 0.58 0.58 0.58 - - 0.57 0.68 90,000 52
IRPC06P1504A - - - - - - - - - -
IRPC13C1502A - - - - - - 0.37 0.38 - -
IRPC16C1506A - - - - - - 0.54 0.57 - -
IRPC28C1503A - - - - - - 0.33 0.36 - -
ITD01C1412A 0.56 0.59 0.56 0.56 +0.01 +1.82 0.56 0.57 13,877,700 7,989
ITD01P1412A 0.46 0.46 0.45 0.46 -0.01 -2.13 0.45 0.46 2,185,900 999
ITD06C1506A 1.73 1.73 1.73 1.73 +0.07 +4.22 1.60 - 50,000 86
ITD06P1501A - - - - - - - - - -
ITD08C1504A - - - - - - 0.61 - - -
ITD11C1410A - - - - - - 1.01 1.04 - -
ITD11C1412A - - - - - - 0.40 0.41 - -
ITD13C1412A 0.44 0.48 0.44 0.44 - - 0.43 0.44 4,315,200 1,996
ITD23C1502A - - - - - - 1.62 1.63 - -
ITD27C1502A 0.60 0.62 0.60 0.62 +0.02 +3.33 - - 4,200,000 2,544
ITD28C1501A 0.44 0.46 0.43 0.43 -0.01 -2.27 0.42 0.44 30,788,700 13,872
ITD42C1412A 0.44 0.46 0.44 0.44 +0.01 +2.33 - - 800,000 356
IVL01C1501A 0.40 0.40 0.38 0.38 -0.01 -2.56 0.38 0.39 8,237,800 3,213
IVL01P1501A 0.56 0.56 0.56 0.56 - - 0.56 0.57 40,000 22
IVL06C1601A 1.29 1.29 1.28 1.28 -0.01 -0.78 1.27 1.33 105,000 134
IVL06P1502A - - - - - - - - - -
IVL07C1410A 0.66 0.66 0.66 0.66 -0.08 -10.81 0.63 0.66 4,500 3
IVL08C1506A - - - - - - - - - -
IVL11C1410A - - - - - - 0.21 0.22 - -
IVL11P1410A - - - - - - 0.34 0.36 - -
IVL13C1411A - - - - - - 0.65 0.68 - -
IVL13C1412A 0.27 0.27 0.27 0.27 - - 0.26 0.27 9,000 2
IVL13P1412A - - - - - - 0.37 0.38 - -
IVL16C1506A - - - - - - 1.18 1.21 - -
IVL18C1502A - - - - - - 0.58 0.60 - -
IVL23C1410A 1.03 1.03 0.99 0.99 -0.04 -3.88 0.98 0.99 28,100 28
IVL23P1410A - - - - - - 0.11 0.12 - -
IVL27C1503A - - - - - - - - - -
IVL28C1410A 0.06 0.07 0.05 0.05 -0.01 -16.67 0.04 0.07 2,473,700 141
IVL28C1501A - - - - - - 0.94 0.99 - -
IVL28C1503A - - - - - - 0.27 0.29 - -
IVL42C1410A 0.90 0.90 0.87 0.87 -0.03 -3.33 - - 2,000 2
JAS01C1410A 0.22 0.23 0.21 0.22 - - 0.21 0.22 6,270,400 1,333
JAS01P1410A 0.92 0.95 0.92 0.93 +0.02 +2.20 0.93 0.94 2,500,600 2,341
JAS06CA 0.74 0.74 0.72 0.73 - - 0.72 0.74 7,566,600 5,531
JAS08C1411A 0.16 0.16 0.16 0.16 -0.01 -5.88 0.15 0.17 472,800 76
JAS11C1503A 0.44 0.44 0.44 0.44 +0.02 +4.76 0.44 0.45 32,300 14
JAS13C1412A 0.30 0.30 0.29 0.29 -0.02 -6.45 0.29 0.31 2,740,000 809
JAS13C1501A 0.46 0.46 0.44 0.45 - - 0.45 0.47 120,000 54
JAS13P1409A SP - - - - - - - - - -
JAS13P1502A - - - - - - 0.74 0.76 - -
JAS16C1506A 0.58 0.58 0.58 0.58 -0.01 -1.69 0.59 0.62 37,000 21
JAS18C1501A - - - - - - 0.32 0.33 - -
JAS23C1502A 0.45 0.45 0.45 0.45 -0.02 -4.26 0.45 0.46 64,000 29
JAS27C1503A 0.38 0.38 0.37 0.37 -0.01 -2.63 0.36 0.39 91,600 34
JAS28C1501A 0.22 0.22 0.20 0.21 -0.01 -4.55 0.20 0.22 31,284,300 6,580
JAS28CD - - - - - - 0.55 0.58 - -
JAS28P1502A 1.06 1.07 1.06 1.07 +0.01 +0.94 1.04 1.07 1,200 1
KBAN01C1410A 1.65 1.67 1.55 1.57 -0.04 -2.48 1.57 1.58 5,052,400 8,232
KBAN01P1410A 0.36 0.38 0.34 0.38 +0.01 +2.70 0.37 0.38 6,640,000 2,366
KBAN06C1601A 2.50 2.50 2.48 2.48 +0.02 +0.81 - 2.46 26,600 66
KBAN06P1503A - - - - - - - - - -
KBAN08C1506A - - - - - - - - - -
KBAN08P1409A - - - - - - - 0.01 - -
KBAN13C1501A 0.75 0.75 0.70 0.71 -0.02 -2.74 0.70 0.71 892,900 643
KBAN13P1502A 0.61 0.63 0.61 0.63 +0.01 +1.61 0.62 0.64 564,400 348
KBAN16C1412A - - - - - - 2.42 2.48 - -
KBAN23C1501A 2.50 2.50 2.46 2.46 -0.06 -2.38 2.44 2.46 136,000 336
KBAN23P1501A - - - - - - 0.18 0.19 - -
KBAN27C1409A SP - - - - - - - - - -
KBAN28C1411A - - - - - - 1.73 1.78 - -
KBAN28C1501A 0.59 0.59 0.55 0.55 -0.03 -5.17 0.54 0.56 1,789,000 995
KBAN28CE - - - - - - 1.00 1.03 - -
KBAN28P1411A 0.15 0.16 0.15 0.16 - - 0.16 0.19 3,100,000 480
KBAN28P1501A 0.41 0.41 0.41 0.41 +0.01 +2.50 0.40 0.43 30,000 12
KBAN42C1412A 0.66 0.66 0.61 0.61 -0.02 -3.17 - - 139,200 87
KBAN42P1502A 0.67 0.70 0.67 0.70 -0.10 -12.50 - - 2,570,000 1,738
KKP01C1501A - - - - - - 0.48 0.49 - -
KKP01P1501A - - - - - - 0.78 0.79 - -
KKP08C1506A 0.64 0.64 0.63 0.63 -0.02 -3.08 - - 115,000 73
KKP23C1503A - - - - - - 0.59 0.60 - -
KKP27C1502A - - - - - - - - - -
KKP42C1501A - - - - - - - - - -
KTB01C1410A 0.97 0.97 0.93 0.94 -0.02 -2.08 0.94 0.95 1,290,700 1,218
KTB01P1410A 0.13 0.15 0.13 0.15 +0.01 +7.14 0.14 0.15 1,216,700 177
KTB06C1601A 1.32 1.32 1.29 1.30 -0.01 -0.76 1.29 - 238,000 311
KTB08C1501A - - - - - - - - - -
KTB11C1411A 0.86 0.86 0.83 0.83 -0.04 -4.60 0.82 0.83 40,200 34
KTB13C1502A 1.13 1.13 1.11 1.11 -0.02 -1.77 1.08 1.10 3,000,000 3,360
KTB16C1411A - - - - - - 1.27 1.31 - -
KTB23C1505A - - - - - - 0.95 0.96 - -
KTB23P1502A 0.30 0.30 0.30 0.30 -0.05 -14.29 0.29 0.30 200,000 60
KTB27C1502A 0.96 0.96 0.95 0.95 -0.01 -1.04 - - 2,020,000 1,929
KTB28C1411A - - - - - - 1.03 1.06 - -
KTB28C1502A 0.78 0.79 0.78 0.79 +0.02 +2.60 0.75 0.78 400,000 314
KTB28P1411A 0.07 0.08 0.07 0.08 - - 0.06 0.09 200 0
KTB42C1412A 0.69 0.69 0.67 0.67 -0.03 -4.29 - - 500 0
LH01C1412A 0.36 0.38 0.36 0.37 - - 0.36 0.37 1,063,300 395
LH01P1412A 0.44 0.44 0.44 0.44 -0.01 -2.22 0.45 0.46 10,500 5
LH08C1506A - - - - - - - - - -
LH11C1504A 0.38 0.38 0.37 0.37 +0.01 +2.78 0.37 0.39 3,150,000 1,196
LH13C1503A 0.29 0.29 0.29 0.29 -0.01 -3.33 0.30 0.31 100,000 29
LH16C1506A - - - - - - 1.09 1.13 - -
LH42C1411A - - - - - - - - - -
LPN01C1501A 0.59 0.61 0.59 0.61 +0.04 +7.02 0.60 0.61 1,250,000 748
LPN01P1501A 1.10 1.10 1.10 1.10 -0.04 -3.51 1.10 1.11 3,500 4
LPN06C1504A 1.17 1.17 1.17 1.17 +0.03 +2.63 - - 101,100 118
LPN11C1504A 0.74 0.74 0.73 0.74 +0.03 +4.23 0.73 0.74 900,000 664
LPN27C1503A 1.19 1.20 1.19 1.20 +0.03 +2.56 - - 2,000,000 2,385
M01C1412A 0.70 0.70 0.70 0.70 +0.01 +1.45 0.67 0.68 10,000 7
M06C1507A 0.79 0.79 0.78 0.78 -0.02 -2.50 - - 50,000 39
M08C1503A 0.58 0.58 0.58 0.58 -0.03 -4.92 0.57 - 20,000 12
M42C1412A - - - - - - - - - -
MAJO06C1504A - - - - - - - - - -
MCOT42C1410A 0.02 0.02 0.01 0.01 -0.02 -66.67 0.01 0.02 1,680,000 18
MINT01C1409A 0.78 0.78 0.77 0.77 -0.02 -2.53 0.76 0.77 4,010,400 3,108
MINT01C1502A 0.52 0.52 0.50 0.51 -0.01 -1.92 0.50 0.51 894,600 457
MINT01P1409A - - - - - - 0.01 0.02 - -
MINT06C1505A 0.68 0.68 0.68 0.68 -0.01 -1.45 0.67 - 212,000 144
MINT11C1501A 0.48 0.48 0.48 0.48 -0.01 -2.04 0.47 0.49 60,500 29
MINT23C1409A SP - - - - - - - - - -
MINT27C1501A 0.77 0.78 0.77 0.77 -0.04 -4.94 - - 4,200,000 3,258
MINT28C1503A 0.47 0.47 0.47 0.47 -0.01 -2.08 0.46 0.48 50,000 24
MINT42C1411A - - - - - - - - - -
NOK42C1502A - - - - - - - - - -
PS01C1501A 0.37 0.38 0.37 0.38 +0.01 +2.70 0.37 0.38 238,300 90
PS01P1501A 1.01 1.01 0.98 0.99 - - 0.98 0.99 685,000 675
PS06C1507A - - - - - - - - - -
PS11C1411A - - - - - - 0.52 0.55 - -
PS13C1409A SP - - - - - - - - - -
PS16C1505A - - - - - - 2.20 2.26 - -
PS23C1505A - - - - - - 0.24 0.25 - -
PS27C1502A - - - - - - - - - -
PS28C1501A 0.47 0.49 0.47 0.49 - - 0.47 0.50 405,400 195
PS28C1502A - - - - - - 0.33 0.36 - -
PSL42C1502A 0.26 0.26 0.26 0.26 +0.01 +4.00 - 0.28 100,000 26
PTT01C1501A 1.07 1.07 1.03 1.07 +0.01 +0.94 1.06 1.07 11,470,100 12,108
PTT01P1501A 0.83 0.87 0.82 0.84 +0.01 +1.20 0.84 0.85 10,034,500 8,454
PTT03CB - - - - - - 1.18 1.19 - -
PTT06C1601A - - - - - - - - - -
PTT06P1502A 0.54 0.57 0.53 0.55 - - 0.54 0.59 164,000 89
PTT08C1503A - - - - - - - - - -
PTT08P1503A - - - - - - - - - -
PTT11C1502A - - - - - - 1.20 1.22 - -
PTT11P1502A - - - - - - 0.91 0.93 - -
PTT13C1409A SP - - - - - - - - - -
PTT13C1501A 0.93 0.97 0.92 0.92 -0.04 -4.17 0.96 0.97 2,435,200 2,255
PTT13P1409A SP - - - - - - - - - -
PTT13P1501A - - - - - - 0.54 0.56 - -
PTT16C1505A - - - - - - 1.55 1.58 - -
PTT23C1603A - - - - - - 1.69 1.70 - -
PTT23P1501A - - - - - - 0.41 0.42 - -
PTT28C1501A - - - - - - 0.98 1.01 - -
PTT28CD - - - - - - 1.40 1.43 - -
PTT42C1411A - - - - - - - - - -
PTTE01C1410A 0.65 0.65 0.62 0.62 -0.02 -3.12 0.62 0.63 3,891,400 2,437
PTTE01P1410A 0.70 0.74 0.70 0.71 - - 0.71 0.73 1,940,800 1,403
PTTE06C1502A 1.00 1.00 0.99 0.99 -0.03 -2.94 0.98 1.03 110,100 110
PTTE08C1501A 0.76 0.77 0.76 0.77 -0.02 -2.53 0.76 - 295,200 224
PTTE11C1502A 0.73 0.73 0.73 0.73 -0.03 -3.95 0.73 0.75 150,000 110
PTTE11P1502A - - - - - - 1.61 1.63 - -
PTTE13C1412A - - - - - - 0.84 0.85 - -
PTTE13P1412A - - - - - - 0.67 0.68 - -
PTTE16C1411A - - - - - - 0.46 0.50 - -
PTTE23C1410A - - - - - - 0.06 0.07 - -
PTTE23P1410A - - - - - - 0.98 0.99 - -
PTTE27C1409A SP - - - - - - - - - -
PTTE28C1501A 0.77 0.78 0.74 0.74 -0.04 -5.13 0.74 0.77 700,000 531
PTTE28P1501A - - - - - - 0.77 0.80 - -
PTTE42C1411A - - - - - - - - - -
PTTG01C1411A 0.37 0.37 0.36 0.36 -0.01 -2.70 0.36 0.37 5,450,600 1,964
PTTG01P1411A 1.10 1.12 1.10 1.11 +0.01 +0.91 1.10 1.11 1,806,600 2,010
PTTG06C1502A 0.57 0.57 0.55 0.55 -0.01 -1.79 0.55 0.56 585,400 328
PTTG08C1501A 0.36 0.36 0.36 0.36 -0.03 -7.69 - - 100 0
PTTG11C1411A - - - - - - 0.43 0.45 - -
PTTG13C1501A - - - - - - 0.34 0.36 - -
PTTG13P1502A - - - - - - 1.33 1.35 - -
PTTG16C1506A 0.69 0.69 0.69 0.69 - - 0.67 0.70 200,000 138
PTTG18C1503A - - - - - - 0.57 0.58 - -
PTTG23C1501A 0.47 0.47 0.47 0.47 - - 0.45 0.46 50,000 24
PTTG23P1501A - - - - - - 1.10 1.11 - -
PTTG27C1501A - - - - - - - - - -
PTTG28C1501A 0.37 0.37 0.37 0.37 - - 0.35 0.38 10,000 4
PTTG42C1412A 0.29 0.29 0.29 0.29 -0.01 -3.33 - - 20,000 6
QH01C1411A 0.91 0.93 0.91 0.91 -0.01 -1.09 0.90 0.91 2,500 2
QH01P1411A - - - - - - 0.41 0.42 - -
QH08C1504A - - - - - - - - - -
QH11C1501A - - - - - - 0.86 0.87 - -
QH23C1502A - - - - - - 1.18 1.19 - -
QH28C1501A - - - - - - 0.92 0.95 - -
QH28C1503A 0.65 0.65 0.64 0.65 - - 0.64 0.67 442,000 286
ROBI27C1501A - - - - - - - 0.64 - -
S5001C1409A 1.76 1.77 1.70 1.72 -0.01 -0.58 1.72 1.73 27,900 48
S5001C1411A 1.19 1.19 1.15 1.18 - - 1.18 1.19 318,000 373
S5001C1412A 1.61 1.65 1.59 1.61 - - 1.61 1.62 1,578,600 2,531
S5001P1409A 0.11 0.12 0.10 0.11 -0.02 -15.38 0.10 0.11 1,794,500 187
S5001P1411A 0.95 0.97 0.91 0.94 - - 0.94 0.95 1,911,400 1,799
S5001P1412A 1.11 1.13 1.08 1.11 - - 1.10 1.11 6,122,700 6,781
S5006C1412A 1.09 1.09 1.08 1.08 -0.01 -0.92 1.06 1.07 12,000 13
S5006P1412A 0.38 0.40 0.38 0.40 +0.02 +5.26 0.39 0.40 520,000 204
S5008C1409A - - - - - - - - - -
S5008P1409A - - - - - - - - - -
S5013C1409A - - - - - - 1.06 1.07 - -
S5013C1409B 1.20 1.20 1.14 1.14 +0.01 +0.88 1.16 1.17 400,000 473
S5013C1412A 1.30 1.30 1.30 1.30 - - 1.27 1.28 2,000 3
S5013P1409A - - - - - - - 0.03 - -
S5013P1412A 0.78 0.78 0.78 0.78 - - 0.78 - 3,000 2
S5028C1409A 2.70 2.70 2.60 2.64 -0.04 -1.49 2.62 2.68 2,500 7
S5028C1409B - - - - - - 1.93 1.96 - -
S5028C1409C - - - - - - 1.22 1.25 - -
S5028C1409D 0.61 0.61 0.56 0.56 -0.02 -3.45 0.57 0.60 20,000 12
S5028C1412A - - - - - - 1.43 1.46 - -
S5028C1412B 1.07 1.07 1.06 1.06 -0.01 -0.93 1.03 1.06 39,000 42
S5028C1506A - - - - - - 2.30 2.36 - -
S5028P1409A - - - - - - - - - -
S5028P1409B - - - - - - - - - -
S5028P1409C - - - - - - 0.02 0.06 - -
S5028P1412A 0.71 0.73 0.71 0.73 +0.01 +1.39 0.71 0.74 2,003,000 1,432
S5028P1412B - - - - - - 1.07 1.10 - -
S5028P1506A 1.10 1.10 1.10 1.10 -0.03 -2.65 1.10 1.12 42,500 47
SAMA01C1501A 1.83 1.83 1.73 1.73 -0.09 -4.95 1.73 1.74 933,700 1,666
SAMA01P1501A 0.36 0.39 0.36 0.39 +0.01 +2.63 0.39 0.40 655,500 246
SAMA06C1505A 1.94 1.94 1.94 1.94 -0.04 -2.02 - - 500 1
SAMA07C1503A - - - - - - 1.21 1.23 - -
SAMA08C1411A - - - - - - - - - -
SAMA11C1504A - - - - - - 1.81 1.84 - -
SAMA13C1501A - - - - - - 2.00 2.08 - -
SAMA13C1503A 0.65 0.65 0.61 0.61 -0.04 -6.15 0.61 0.62 254,100 155
SAMA23C1502A - - - - - - 2.06 2.08 - -
SAMA27C1501A - - - - - - - 2.12 - -
SAMA28C1502A - - - - - - 1.80 1.86 - -
SAMA28C1503A - - - - - - 0.54 0.58 - -
SAMA42C1412A - - - - - - - - - -
SC13C1512A - - - - - - 1.11 1.13 - -
SCB01C1410A 1.10 1.12 1.06 1.08 -0.04 -3.57 1.08 1.09 2,136,600 2,327
SCB01P1410A 0.46 0.47 0.46 0.47 +0.01 +2.17 0.47 0.48 1,210,600 563
SCB06C1502A 1.73 1.73 1.73 1.73 - - - - 1,000 2
SCB06P1503A - - - - - - 0.46 - - -
SCB08C1501A - - - - - - - - - -
SCB11C1501A 1.06 1.06 1.05 1.05 -0.03 -2.78 1.03 1.04 825,000 870
SCB11P1501A - - - - - - 1.03 1.04 - -
SCB13C1410A 0.75 0.75 0.71 0.71 -0.04 -5.33 0.71 0.73 2,032,800 1,449
SCB13C1503A 1.07 1.07 1.07 1.07 +0.07 +7.00 1.04 1.06 15,000 16
SCB13P1411A - - - - - - 0.43 0.45 - -
SCB16C1506A - - - - - - 1.48 1.51 - -
SCB18C1502A - - - - - - 0.88 0.89 - -
SCB28C1501A 1.31 1.31 1.31 1.31 -0.06 -4.38 1.31 1.35 10,000 13
SCB28C1502A 0.82 0.82 0.82 0.82 -0.03 -3.53 0.81 0.84 1,000 1
SCB28P1411A - - - - - - 0.30 0.33 - -
SCB28P1503A - - - - - - 1.12 1.15 - -
SCB42C1411A - - - - - - - - - -
SCC01C1411A 0.69 0.69 0.68 0.68 -0.03 -4.23 0.68 0.69 895,100 617
SCC01P1411A 0.72 0.72 0.72 0.72 +0.01 +1.41 0.72 0.73 2,700 2
SCC03CA - - - - - - 1.11 1.12 - -
SCC06C1502A 1.73 1.73 1.72 1.72 -0.02 -1.15 1.71 - 28,000 48
SCC11C1503A 0.61 0.62 0.61 0.61 -0.02 -3.17 0.59 0.60 3,221,000 1,996
SCC13C1502A 0.59 0.59 0.59 0.59 -0.01 -1.67 0.58 0.59 15,000 9
SCC16C1411A - - - - - - 1.47 1.50 - -
SCC23C1410A - - - - - - 0.14 0.15 - -
SCC23P1410A - - - - - - 0.37 0.38 - -
SCC28C1501A - - - - - - 0.46 0.49 - -
SCC42C1501A - - - - - - - 0.53 - -
SET06C1412A 2.80 2.80 2.74 2.74 -0.02 -0.72 2.78 2.80 9,100 25
SET06C1506A - - - - - - 2.44 2.46 - -
SET06C1506B - - - - - - 1.95 1.96 - -
SET06C1506C 1.55 1.55 1.55 1.55 +0.05 +3.33 1.53 1.54 10,000 16
SET06P1412A 0.48 0.49 0.48 0.49 +0.01 +2.08 0.47 0.48 79,500 39
SET06P1506A 0.55 0.55 0.55 0.55 -0.01 -1.79 0.55 0.56 100 0
SET06P1506B 0.71 0.73 0.71 0.73 - - 0.72 0.73 20,100 15
SET06P1506C - - - - - - 0.95 0.96 - -
SIRI01C1412A 0.38 0.38 0.34 0.35 -0.02 -5.41 0.35 0.36 2,657,300 962
SIRI01P1412A 0.44 0.44 0.37 0.37 - - 0.37 0.44 50,400 22
SIRI06C1506A 1.00 1.00 0.97 0.97 -0.04 -3.96 - 1.05 150,000 147
SIRI28C1502A 0.25 0.25 0.22 0.22 -0.03 -12.00 0.21 0.24 3,923,000 928
SPAL01C1409A 1.31 1.32 1.30 1.30 +0.03 +2.36 1.30 1.31 22,100 29
SPAL01C1502A 0.36 0.38 0.36 0.36 +0.01 +2.86 0.36 0.37 1,557,700 574
SPAL01P1409A - - - - - - 0.01 0.02 - -
SPAL01P1502A 0.55 0.56 0.54 0.56 -0.01 -1.75 0.55 0.56 102,000 56
SPAL06C1505A - - - - - - - - - -
SPAL11C1501A - - - - - - 1.19 1.25 - -
SPCG01C1412A 0.33 0.35 0.32 0.35 +0.02 +6.06 0.34 0.35 1,270,500 429
SPCG01P1412A 0.47 0.47 0.45 0.45 -0.02 -4.26 0.45 0.46 158,000 72
SPCG08C1504A 0.42 0.43 0.42 0.43 -0.01 -2.27 - - 122,000 52
SPCG11C1504A 0.38 0.38 0.38 0.38 +0.02 +5.56 0.38 0.39 580,000 220
SPCG13C1412A 0.24 0.24 0.24 0.24 +0.01 +4.35 0.25 0.27 133,000 32
SPCG18C1501A 0.66 0.67 0.66 0.67 +0.05 +8.06 0.67 0.69 200 0
SPCG27C1501A 0.44 0.44 0.43 0.43 +0.01 +2.38 0.41 0.45 453,200 199
SPCG42C1410A 1.12 1.12 1.04 1.04 -0.09 -7.96 - - 19,900 21
SRIC23C1505A - - - - - - 0.45 0.46 - -
STA06C1503A 0.48 0.48 0.48 0.48 - - - - 50,000 24
STA13C1502A - - - - - - 0.28 0.29 - -
STA27C1501A - - - - - - - - - -
STA42C1501A 0.32 0.32 0.30 0.30 -0.04 -11.76 - - 20,000 6
STEC01C1412A 0.99 1.09 0.99 1.05 +0.06 +6.06 1.05 1.06 8,619,600 8,985
STEC01P1412A 0.73 0.75 0.73 0.75 -0.04 -5.06 0.74 0.75 294,200 216
STEC06C1505A 1.50 1.50 1.50 1.50 - - - - 10,000 15
STEC08C1503A - - - - - - - - - -
STEC11C1503A - - - - - - 1.23 1.25 - -
STEC11C1503B 0.45 0.45 0.45 0.45 +0.04 +9.76 0.44 0.45 2,002,800 901
STEC13C1412A 1.36 1.36 1.36 1.36 +0.14 +11.48 1.33 1.35 50,000 68
STEC13C1502A 0.36 0.36 0.35 0.35 -0.65 -65.00 0.35 0.36 4,267,700 1,516
STEC18C1501A - - - - - - 0.91 0.95 - -
STEC23C1502A - - - - - - 1.31 1.32 - -
STEC28C1501A 1.34 1.34 1.31 1.31 +0.05 +3.97 1.30 1.35 30,000 40
STEC28C1503A - - - - - - 0.36 0.39 - -
STEC42C1501A - - - - - - - - - -
STPI01C1501A 0.69 0.77 0.69 0.74 +0.05 +7.25 0.74 0.75 4,792,600 3,561
STPI08C1504A 0.67 0.74 0.67 0.73 +0.06 +8.96 0.71 0.75 1,161,000 834
STPI18C1501A 0.65 0.66 0.64 0.66 +0.04 +6.45 0.66 0.67 830,000 546
STPI23C1502A 0.63 0.71 0.63 0.69 +0.06 +9.52 0.69 0.70 72,600 47
STPI27C1503A 0.79 0.79 0.79 0.79 -0.02 -2.47 - - 2,900 2
STPI28C1503A 0.70 0.70 0.70 0.70 +0.05 +7.69 0.71 0.74 4,000 3
TCAP01C1411A 0.44 0.44 0.43 0.43 - - 0.43 0.44 960,000 413
TCAP01P1411A 0.44 0.45 0.44 0.44 - - 0.44 0.45 380,000 169
TCAP06CB 0.51 0.52 0.51 0.52 - - 0.45 0.53 3,314,200 1,690
TCAP23C1501A 0.67 0.67 0.67 0.67 - - 0.67 0.68 10,000 7
TCAP28C1503A - - - - - - 0.45 0.48 - -
TCAP42C1501A 0.42 0.42 0.42 0.42 +0.03 +7.69 - - 50,000 21
THAI01C1409A 0.24 0.24 0.22 0.22 -0.02 -8.33 0.22 0.23 1,475,000 343
THAI01C1502A 0.47 0.48 0.45 0.46 -0.01 -2.13 0.45 0.46 1,189,300 537
THAI01P1409A 0.37 0.41 0.37 0.41 +0.02 +5.13 0.40 0.41 122,500 46
THAI01P1502A 0.94 0.94 0.94 0.94 -0.03 -3.09 0.94 0.95 500 0
THAI06C1505A - - - - - - - 0.80 - -
THAI13C1502A - - - - - - 0.35 0.36 - -
THAI23C1410A - - - - - - 0.40 0.41 - -
THAI27C1502A - - - - - - - - - -
THAI28C1410A - - - - - - 0.26 0.29 - -
THAI28C1502A 0.30 0.30 0.29 0.29 -0.02 -6.45 0.28 0.31 3,001,000 870
THAI42C1410A - - - - - - - - - -
THCO01C1411A 0.34 0.35 0.34 0.34 - - 0.34 0.35 2,401,300 816
THCO01P1411A - - - - - - 0.72 0.73 - -
THCO06C1506A 0.52 0.53 0.52 0.53 - - 0.51 0.58 1,246,200 649
THCO11C1411A - - - - - - 0.35 0.36 - -
THCO13C1502A - - - - - - 0.56 0.57 - -
THCO16C1412A 0.43 0.43 0.43 0.43 +0.02 +4.88 0.40 0.43 100 0
THCO23C1409A SP - - - - - - - - - -
THRE08C1503A 0.72 0.72 0.72 0.72 -0.02 -2.70 0.69 - 60,000 43
THRE27C1502A - - - - - - - - - -
TICO01C1501A 0.47 0.48 0.47 0.48 +0.01 +2.13 0.47 0.48 2,828,000 1,357
TICO23C1505A 0.62 0.62 0.62 0.62 - - 0.61 0.62 800,000 496
TICO42C1411A 0.56 0.57 0.56 0.56 +0.03 +5.66 0.55 - 700,200 392
TISC23C1505A 0.69 0.69 0.69 0.69 - - 0.68 0.69 2,000 1
TMB01C1411A 0.71 0.71 0.70 0.71 +0.01 +1.43 0.70 0.71 7,042,300 4,995
TMB01P1411A - - - - - - 0.23 0.24 - -
TMB06C1502A 0.73 0.73 0.71 0.72 +0.01 +1.41 0.71 0.73 2,400,100 1,710
TMB08C1501A - - - - - - - - - -
TMB11C1502A 0.51 0.51 0.51 0.51 -0.04 -7.27 0.51 0.53 5,000 3
TMB11P1502A - - - - - - 0.73 0.75 - -
TMB13C1502A - - - - - - 0.51 0.52 - -
TMB16C1507A - - - - - - 0.67 0.70 - -
TMB23C1410A - - - - - - 0.79 0.80 - -
TMB28C1502A - - - - - - 0.60 0.63 - -
TMB28C1502B 0.41 0.41 0.41 0.41 +0.01 +2.50 0.40 0.42 1,000 0
TMB42C1412A - - - - - - - - - -
TOP01C1409A 0.26 0.26 0.25 0.25 -0.01 -3.85 0.25 0.26 315,800 80
TOP01C1502A - - - - - - 0.51 0.52 - -
TOP01P1409A 0.56 0.56 0.55 0.55 - - 0.55 0.56 1,600 1
TOP01P1502A - - - - - - 0.74 0.75 - -
TOP06C1502A 0.64 0.64 0.64 0.64 - - 0.63 0.68 2,000 1
TOP08C1501A 0.44 0.44 0.44 0.44 -0.02 -4.35 - - 100,000 44
TOP11C1504A - - - - - - 0.61 0.63 - -
TOP11P1504A - - - - - - 0.96 0.98 - -
TOP13C1502A - - - - - - 0.56 0.57 - -
TOP23C1501A 0.49 0.49 0.49 0.49 -0.03 -5.77 0.48 0.49 100,000 49
TPIP01C1502A 0.84 0.84 0.83 0.83 -0.01 -1.19 0.83 0.84 124,000 104
TPIP01P1502A 0.67 0.67 0.67 0.67 -0.01 -1.47 0.67 0.68 72,000 48
TPIP08C1506A 0.87 0.89 0.87 0.88 -0.01 -1.12 - - 420,000 368
TPIP13C1502A 0.61 0.62 0.59 0.59 -0.02 -3.28 0.59 0.60 7,400,000 4,492
TPIP18C1503A - - - - - - 0.93 0.95 - -
TPIP23C1503A 1.31 1.33 1.31 1.31 - - 1.29 1.30 6,560,500 8,625
TPIP23C1505A - - - - - - 0.33 0.34 - -
TPIP28C1501A 1.12 1.12 1.12 1.12 -0.06 -5.08 1.10 1.13 10,200 11
TPIP28C1502A 0.74 0.77 0.74 0.75 +0.01 +1.35 0.73 0.75 1,517,800 1,149
TPIP28C1503A 0.56 0.58 0.55 0.55 - - 0.54 0.57 3,700,000 2,102
TPIP42C1502A 0.79 0.81 0.79 0.80 - - - - 95,000 76
TRUE01C1412A 1.66 1.67 1.60 1.60 -0.05 -3.03 1.60 1.63 18,830,200 30,978
TRUE01P1412A 0.31 0.33 0.31 0.32 - - 0.32 0.33 14,699,100 4,675
TRUE06C1503A 1.98 1.98 1.98 1.98 +0.02 +1.02 1.95 2.10 500 1
TRUE06P1503A 0.26 0.27 0.26 0.27 - - 0.26 0.28 2,020,800 527
TRUE08C1411A - - - - - - 2.46 - - -
TRUE08C1503A 1.00 1.00 1.00 1.00 -0.04 -3.85 0.99 1.08 829,900 830
TRUE08P1503A - - - - - - - - - -
TRUE11C1410A - - - - - - 1.85 1.88 - -
TRUE11C1501A 0.82 0.82 0.80 0.82 - - 0.77 0.79 75,100 61
TRUE11P1501A - - - - - - 0.65 0.67 - -
TRUE13C1409A 0.89 0.89 0.85 0.85 -0.05 -5.56 0.85 0.86 2,053,100 1,786
TRUE13C1410A - - - - - - 2.42 2.50 - -
TRUE13C1412A - - - - - - 1.63 1.66 - -
TRUE13C1501A 0.62 0.63 0.60 0.60 -0.03 -4.76 0.60 0.61 3,858,900 2,378
TRUE13C1501B 0.35 0.35 0.32 0.32 -0.03 -8.57 0.32 0.33 1,621,200 532
TRUE13C1502A 0.50 0.50 0.48 0.48 -0.03 -5.88 0.48 0.49 21,630,500 10,634
TRUE13P1410A 0.01 0.01 0.01 0.01 - - - 0.01 1,000,000 10
TRUE13P1412A 0.16 0.17 0.15 0.17 +0.01 +6.25 0.16 0.17 1,253,800 203
TRUE13P1502A 0.60 0.60 0.60 0.60 -0.40 -40.00 0.61 0.62 2,000,000 1,200
TRUE16C1507A 1.44 1.44 1.44 1.44 -0.04 -2.70 1.43 1.46 1,200,000 1,728
TRUE18C1503A - - - - - - 1.08 1.10 - -
TRUE23C1502A 0.70 0.70 0.70 0.70 -0.02 -2.78 0.68 0.69 500,000 350
TRUE27C1503A 2.02 2.06 2.02 2.06 +0.02 +0.98 - - 1,400,000 2,860
TRUE28C1501A - - - - - - 2.08 2.14 - -
TRUE28C1501B 0.63 0.63 0.63 0.63 -0.01 -1.56 0.61 0.64 60,000 38
TRUE28C1502A - - - - - - 1.77 1.82 - -
TRUE28C1502B 0.54 0.54 0.50 0.50 -0.03 -5.66 0.50 0.52 18,230,000 9,297
TRUE28CF 0.56 0.56 0.53 0.53 -0.01 -1.85 0.52 0.54 2,149,200 1,160
TRUE28P1501A 0.44 0.45 0.44 0.45 +0.01 +2.27 0.44 0.47 2,000,000 890
TRUE28P1501B 0.17 0.17 0.17 0.17 -0.01 -5.56 0.16 0.18 100,000 17
TRUE42C1502A 0.56 0.56 0.56 0.56 -0.01 -1.75 - - 2,000,000 1,120
TRUE42P1502A 0.35 0.35 0.35 0.35 -0.01 -2.78 - - 400 0
TTA01C1501A 0.94 0.97 0.92 0.92 -0.02 -2.13 0.92 0.93 8,900,500 8,360
TTA01P1501A 0.63 0.65 0.62 0.65 +0.01 +1.56 0.64 0.65 1,125,800 705
TTA06C1502A 1.16 1.16 1.11 1.11 -0.03 -2.63 1.03 1.13 50,200 56
TTA07C1410A 1.00 1.00 1.00 1.00 +0.03 +3.09 0.93 0.94 300 0
TTA08C1503A - - - - - - - - - -
TTA08P1503A 0.75 0.75 0.75 0.75 -0.08 -9.64 - - 200,000 150
TTA11C1411A 0.79 0.79 0.77 0.77 +0.03 +4.05 0.77 0.79 1,000,000 780
TTA13C1412A 0.80 0.81 0.75 0.75 -0.04 -5.06 0.75 0.77 2,343,600 1,861
TTA13C1502A 0.65 0.65 0.61 0.61 -0.03 -4.69 0.61 0.63 2,386,800 1,526
TTA13C1503A 0.27 0.27 0.26 0.26 -0.01 -3.70 0.26 0.27 463,000 123
TTA13P1503A 0.70 0.70 0.70 0.70 +0.01 +1.45 0.70 0.72 10,000 7
TTA23C1602A - - - - - - 1.31 1.32 - -
TTA27C1501A 0.91 0.91 0.91 0.91 - - - - 900,000 819
TTA28C1502A 0.77 0.78 0.74 0.74 -0.04 -5.13 0.74 0.77 9,480,000 7,236
TTA28C1503A 0.20 0.20 0.20 0.20 - - 0.18 0.21 2,000,000 400
TTA42C1412A 0.38 0.38 0.36 0.36 -0.01 -2.70 0.35 - 2,827,800 1,044
TTCL01C1502A 0.45 0.49 0.45 0.46 - - 0.46 0.47 2,808,400 1,334
TTCL08C1504A 0.36 0.39 0.35 0.37 +0.01 +2.78 0.36 0.38 5,031,900 1,822
TTCL13C1502A 0.33 0.35 0.32 0.35 +0.02 +6.06 0.34 0.35 370,100 128
TUF01C1409A 0.56 0.57 0.56 0.57 +0.03 +5.56 0.56 0.57 214,000 122
TUF01C1502A 0.83 0.83 0.83 0.83 +0.02 +2.47 0.83 0.84 42,000 35
TUF01P1409A 0.40 0.42 0.40 0.41 -0.05 -10.87 0.41 0.42 309,800 127
TUF01P1502A 1.06 1.07 1.06 1.07 -0.04 -3.60 1.06 1.07 120,000 128
TUF06C1502A 1.06 1.06 1.06 1.06 +0.07 +7.07 0.98 1.07 35,000 37
TUF11C1411A 0.89 0.89 0.89 0.89 +0.04 +4.71 0.88 0.89 10,000 9
UV08C1504A 1.13 1.16 1.13 1.16 +0.04 +3.57 1.11 1.18 40,000 46
UV23C1503A 0.23 0.23 0.22 0.22 -0.02 -8.33 0.21 0.22 46,000 10
UV27C1502A 1.01 1.01 1.01 1.01 -0.09 -8.18 0.90 - 10,000 10
UV28C1503A 0.36 0.38 0.36 0.37 - - 0.35 0.38 400,000 147
UV42C1410A 0.87 0.96 0.87 0.87 -0.03 -3.33 - 1.00 97,900 91
VGI01C1411A 0.41 0.41 0.38 0.38 -0.02 -5.00 0.38 0.39 956,000 380
VGI01P1411A 0.68 0.69 0.68 0.69 -0.01 -1.43 0.71 0.72 55,000 38
VGI06C1504A 1.27 1.27 1.27 1.27 -0.02 -1.55 - 1.33 41,000 52
VGI08C1411A - - - - - - - - - -
VGI11C1410A 0.30 0.30 0.30 0.30 -0.05 -14.29 0.27 0.28 100,000 30
VGI13C1503A 0.61 0.61 0.58 0.58 -0.01 -1.69 0.58 0.59 18,710,000 11,209
VGI16C1505A - - - - - - 0.57 0.60 - -
VGI23C1409A SP - - - - - - - - - -
VGI28C1501A 0.37 0.37 0.37 0.37 -0.03 -7.50 0.36 0.39 30,000 11
VGI42C1412A 0.26 0.26 0.25 0.25 -0.02 -7.41 - - 8,000 2
VGI42C1501A - - - - - - - - - -
WHA08C1504A 0.94 0.99 0.91 0.91 +0.01 +1.11 0.89 0.96 5,699,200 5,384
WHA13C1502A 0.93 1.04 0.92 0.92 -0.01 -1.08 0.92 0.93 3,428,200 3,323
WHA27C1503A - - - - - - - - - -
WHA28C1501A 0.77 0.86 0.74 0.75 +0.02 +2.74 0.74 0.76 7,143,600 5,690
WHA28C1502A 0.58 0.58 0.57 0.57 +0.03 +5.56 0.52 0.55 400,000 230

ETFs
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
1DIV - - - - - - 13.08 13.11 - -
BCHAY 18.10 18.25 18.10 18.25 +0.05 +0.27 18.15 18.50 3,000 55
CHINA 5.12 5.15 5.12 5.13 +0.04 +0.79 5.12 5.13 651,100 3,341
EBANK 6.32 6.32 6.29 6.29 -0.03 -0.47 6.28 6.34 6,100 38
ECOMM 6.17 6.17 6.15 6.15 -0.01 -0.16 6.12 - 442,500 2,726
EFOOD 5.58 5.58 5.58 5.58 -0.05 -0.89 - 5.66 500 3
EICT 6.61 6.70 6.61 6.70 +0.09 +1.36 6.63 6.72 46,100 307
ENGY 5.51 5.51 5.49 5.49 -0.02 -0.36 5.49 5.50 14,300 79
ENY 5.73 5.73 5.68 5.71 -0.01 -0.17 4.90 5.72 158,600 906
ESET50 - - - - - - - - - -
GLD 1.76 1.77 1.75 1.77 +0.01 +0.57 1.76 1.77 685,400 1,205
GOLD99 19.08 19.09 18.93 19.09 +0.16 +0.85 19.00 19.09 1,400 27
HK 5.23 5.23 5.23 5.23 -0.08 -1.51 5.20 5.23 3,000 16
KG965 18.56 18.65 18.50 18.65 -0.01 -0.05 18.50 18.65 600 11
TDEX 10.75 10.77 10.73 10.74 - - 10.73 10.75 29,300 315
TGOLDETF 3.84 3.87 3.84 3.87 +0.03 +0.78 3.86 3.87 589,900 2,276
TH100 4.85 4.85 4.84 4.84 - - 4.84 4.86 23,000 111

Unit Trusts
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
MGE - - - - - - 6.80 8.35 - -
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