Auto Matching Quotation
     
 
Last Update 24 Apr 2014 20:39:47
Index Last Change %Change High Low Volume
('000 Shares)
Value
(M.Baht)
SET 1,422.67 -0.72 -0.05 1,426.53 1,419.40 7,354,546 36,092.11
SET50 964.83 -1.67 -0.17 968.30 962.66 820,914 22,478.00
SET100 2,121.74 -2.93 -0.14 2,128.76 2,116.70 1,939,366 26,817.15
SETHD 1,153.10 -6.24 -0.54 1,161.85 1,151.58 300,139 10,579.21
mai 420.45 +5.62 +1.35 421.10 415.95 1,837,973 1,914.27
SET mai

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

Agro & Food Industry >> Agribusiness
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ASIAN 3.02 3.04 2.98 2.98 - - 2.98 3.02 130,200 391
CHOTI 235.00 235.00 235.00 235.00 -2.00 -0.84 232.00 235.00 1,300 306
CM 4.14 4.18 4.14 4.16 +0.02 +0.48 4.14 4.16 160,500 667
CPI 2.66 2.66 2.60 2.64 - - 2.60 2.64 68,400 180
EE 1.19 1.20 1.17 1.19 -0.01 -0.83 1.19 1.20 10,918,100 12,902
GFPT 14.10 14.40 14.10 14.20 +0.40 +2.90 14.20 14.30 5,679,300 80,827
LEE 2.92 2.94 2.90 2.92 - - 2.92 2.94 656,000 1,917
PRG - - - - - - 100.50 119.00 - -
STA 14.70 14.80 14.50 14.60 -0.20 -1.35 14.60 14.70 4,073,100 59,509
TLUXE 2.76 2.78 2.76 2.78 +0.02 +0.72 2.74 2.78 33,400 93
TRS SP, NC - - - - - - - - - -
TRUBB 1.90 1.91 1.89 1.90 - - 1.89 1.90 410,600 780
TWS 32.25 32.25 31.75 31.75 - - 31.75 32.00 406,800 12,981
UPOIC 10.50 10.60 10.50 10.60 +0.10 +0.95 10.50 10.60 25,400 267
UVAN 10.60 10.60 10.60 10.60 +0.10 +0.95 10.60 10.70 24,100 255

Agro & Food Industry >> Food & Beverage
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
APURE 1.44 1.44 1.39 1.42 -0.01 -0.70 1.42 1.43 9,890,800 13,977
CFRESH 8.05 8.20 8.05 8.20 +0.15 +1.86 8.15 8.20 1,155,900 9,406
CPF 28.00 28.00 27.50 27.50 -0.25 -0.90 27.50 27.75 12,403,300 344,278
F&D - - - - - - 27.00 36.00 - -
HTC 12.70 12.80 12.60 12.60 - - 12.60 12.70 31,600 400
ICHI 17.60 18.00 17.10 17.70 +0.40 +2.31 17.70 17.80 163,759,600 2,882,434
KBS 11.00 11.20 10.90 11.00 +0.10 +0.92 10.90 11.00 6,703,700 73,984
KSL 14.10 14.30 14.10 14.20 - - 14.20 14.30 321,100 4,587
LST 4.34 4.34 4.34 4.34 - - 4.32 4.34 87,300 379
M 55.25 55.50 55.00 55.50 +0.25 +0.45 55.25 55.50 462,700 25,546
MALEE 33.50 33.50 33.00 33.25 -0.25 -0.75 33.25 33.75 156,900 5,229
MINT 24.60 24.80 24.20 24.70 +0.20 +0.82 24.70 24.80 8,253,600 202,231
OISHI XD 85.50 92.00 85.00 90.00 +5.00 +5.88 90.00 90.25 75,300 6,610
PB 44.50 44.50 44.50 44.50 - - 44.25 44.50 1,500 67
PM 9.60 9.70 9.55 9.55 -0.05 -0.52 9.55 9.65 296,700 2,850
PR 45.00 45.00 44.00 45.00 -0.25 -0.55 44.50 45.50 7,500 336
SAUCE 27.25 27.25 27.00 27.00 - - 27.00 27.25 25,800 699
SFP 200.00 200.00 200.00 200.00 -1.00 -0.50 197.00 201.00 100 20
SNP 143.00 143.00 143.00 143.00 +3.00 +2.14 140.50 143.00 500 72
SORKON 71.75 72.50 71.75 72.50 +1.00 +1.40 72.50 72.75 13,700 989
SSC 81.00 83.00 81.00 81.50 +0.25 +0.31 81.25 82.75 2,400 196
SSF 10.00 10.00 9.90 10.00 - - 10.00 10.10 6,100 61
SST 17.30 17.80 17.00 17.10 - - 17.00 17.10 1,082,900 18,910
TC 3.28 3.30 3.26 3.28 -0.04 -1.20 3.28 3.30 128,000 420
TF - - - - - - 168.00 169.50 - -
TIPCO 7.95 7.95 7.85 7.90 - - 7.85 7.90 1,417,800 11,171
TUF 70.00 71.00 70.00 70.50 +0.75 +1.08 70.25 70.50 3,985,400 281,074
TVO 23.50 23.60 23.30 23.60 +0.30 +1.29 23.50 23.60 2,249,400 52,864
TWFP 31.25 32.00 31.25 31.25 +0.25 +0.81 31.00 31.25 100,200 3,164

Consumer Products >> Fashion
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ABC 4.38 4.40 4.38 4.40 +0.02 +0.46 4.38 4.40 7,000 31
AFC - - - - - - 7.15 7.30 - -
BTNC 13.10 13.30 12.00 13.30 -0.70 -5.00 13.30 13.60 600 8
CPH 5.45 5.60 5.45 5.55 - - 5.50 5.55 10,700 59
CPL 25.50 25.50 25.50 25.50 -0.25 -0.97 25.25 25.50 5,100 130
ICC 40.50 40.75 40.25 40.75 +0.25 +0.62 40.50 40.75 2,000 81
LTX 52.50 53.50 52.00 52.50 - - 52.00 52.75 9,700 510
NC 18.00 18.00 18.00 18.00 -0.10 -0.55 17.60 18.00 200 4
PAF 0.68 0.69 0.68 0.68 -0.01 -1.45 0.68 0.69 833,600 568
PG - - - - - - 11.30 11.40 - -
PRANDA 7.00 7.00 6.90 6.95 - - 6.90 6.95 332,000 2,312
SABINA XD 23.00 23.10 23.00 23.10 +0.10 +0.43 23.10 23.20 1,000 23
SAWANG 17.00 17.00 15.20 15.60 -0.80 -4.88 15.60 16.30 4,700 72
SUC XD 38.00 38.00 38.00 38.00 +0.25 +0.66 37.75 38.00 1,600 61
TNL 27.00 27.25 27.00 27.25 -1.75 -6.03 27.00 27.25 2,800 76
TPCORP 11.60 11.60 11.60 11.60 +0.10 +0.87 11.60 11.90 400 5
TR 35.75 35.75 34.50 35.00 -1.00 -2.78 34.75 35.00 26,300 922
TTI 22.20 22.20 22.10 22.10 -0.10 -0.45 22.00 22.20 200 4
TTL 115.50 115.50 115.50 115.50 +0.50 +0.43 112.50 115.50 100 12
TTTM - - - - - - 142.00 147.00 - -
UPF - - - - - - 56.75 58.00 - -
UT - - - - - - 11.20 11.70 - -
WACOAL 52.00 52.00 51.75 51.75 - - 51.50 52.00 3,100 161

Consumer Products >> Home & Office Products
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AJD 2.88 2.96 2.88 2.94 +0.10 +3.52 2.94 2.96 63,921,800 186,426
CEI SP - - - - - - - - - -
DTCI - - - - - - 14.60 15.30 - -
FANCY 2.20 2.22 2.14 2.14 -0.04 -1.83 2.14 2.18 696,700 1,516
IFEC 3.08 3.14 3.04 3.12 +0.06 +1.96 3.10 3.12 12,134,300 37,660
KYE 270.00 277.00 270.00 276.00 +6.00 +2.22 276.00 277.00 26,500 7,248
MODERN XD 9.40 9.50 9.40 9.50 -0.30 -3.06 9.45 9.50 126,200 1,192
OGC 32.50 32.75 32.50 32.75 - - 32.50 33.00 6,600 215
ROCK 25.00 25.00 25.00 25.00 - - 24.90 25.00 4,600 115
SIAM 2.12 2.12 2.10 2.10 -0.02 -0.94 2.10 2.12 367,100 776
SITHAI 24.70 24.90 24.60 24.60 - - 24.60 24.80 542,100 13,393

Consumer Products >> Personal Products & Pharmaceuticals
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
DSGT 11.40 11.50 11.30 11.30 -0.10 -0.88 11.30 11.40 128,100 1,462
JCT 70.50 70.50 70.50 70.50 - - 70.25 70.50 6,800 479
OCC - - - - - - 17.50 17.70 - -
S & J 18.00 18.00 18.00 18.00 - - 17.80 18.00 200 4
STHAI SP, NC - - - - - - - - - -
TOG 3.88 3.90 3.88 3.90 +0.02 +0.52 3.88 3.90 60,700 236

Financials >> Banking
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BAY 37.50 37.75 37.25 37.25 -0.25 -0.67 37.25 37.50 306,000 11,456
BBL 195.00 195.00 188.00 189.00 -6.50 -3.32 189.00 189.50 11,603,400 2,207,452
CIMBT XD 2.00 2.10 1.99 2.04 +0.05 +2.51 2.02 2.04 5,813,000 11,913
KBANK 195.50 195.50 190.50 191.50 -5.00 -2.54 191.00 191.50 6,386,800 1,230,038
KKP 45.50 45.50 44.50 44.75 -0.50 -1.10 44.50 44.75 1,355,600 60,664
KTB XD 18.60 18.60 18.20 18.20 -0.40 -2.15 18.20 18.30 58,042,000 1,064,374
LHBANK XA 1.56 1.70 1.55 1.69 +0.10 +6.29 1.68 1.69 229,200,200 378,158
SCB 168.50 168.50 166.00 166.50 -2.00 -1.19 166.50 167.00 5,284,000 880,592
TCAP 34.25 34.50 34.00 34.00 -0.50 -1.45 34.00 34.25 1,428,000 48,744
TISCO 42.50 42.50 42.00 42.50 - - 42.25 42.50 1,709,300 72,241
TMB XD 2.34 2.36 2.32 2.34 - - 2.32 2.34 43,872,900 102,769

Financials >> Finance & Securities
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AEC 1.50 1.50 1.49 1.49 -0.01 -0.67 1.49 1.51 1,338,600 2,001
AEONTS 93.50 93.50 91.00 92.00 -1.25 -1.34 92.00 92.25 166,500 15,415
AMANAH 0.72 0.73 0.72 0.73 +0.01 +1.39 0.72 0.73 20,600 15
ASK 17.10 17.10 16.90 16.90 -0.20 -1.17 16.90 17.00 72,800 1,236
ASP 3.52 3.54 3.46 3.48 -0.04 -1.14 3.48 3.50 6,348,700 22,202
BFIT 5.05 5.05 5.00 5.00 -0.05 -0.99 5.00 5.05 4,000 20
CGS 1.40 1.42 1.40 1.42 +0.02 +1.43 1.41 1.42 7,054,200 9,955
CNS 2.46 2.48 2.46 2.48 +0.02 +0.81 2.48 2.50 6,215,900 15,403
ECL 1.00 1.01 0.99 0.99 -0.01 -1.00 0.99 1.00 2,379,900 2,373
FNS 3.16 3.18 3.16 3.18 +0.04 +1.27 3.16 3.18 511,200 1,616
FSS 3.28 3.28 3.22 3.24 -0.02 -0.61 3.22 3.24 992,700 3,225
GBX 0.91 0.91 0.90 0.90 - - 0.90 0.91 2,705,600 2,437
GL 5.15 5.15 5.00 5.00 -0.15 -2.91 5.00 5.05 1,487,100 7,543
IFS 2.34 2.34 2.32 2.34 - - 2.34 2.36 60,300 141
JMT 14.00 14.10 13.90 14.10 -0.10 -0.70 13.90 14.10 54,900 769
KCAR 11.50 11.50 11.20 11.30 -0.10 -0.88 11.30 11.40 6,800 77
KGI 2.92 2.94 2.92 2.92 - - 2.90 2.92 5,114,000 14,949
KTC 37.00 37.00 36.25 36.25 -0.25 -0.68 36.25 36.50 516,000 18,761
MBKET 21.60 21.70 21.40 21.40 -0.10 -0.47 21.40 21.60 265,400 5,696
MFC 35.00 35.00 34.50 34.50 -0.75 -2.13 34.50 34.75 43,500 1,519
ML 1.03 1.03 1.02 1.02 - - 1.02 1.03 173,100 178
PE 0.92 0.94 0.92 0.93 - - 0.93 0.94 188,800 174
PL 4.56 4.56 4.54 4.56 - - 4.54 4.56 68,700 312
THANI 4.10 4.20 4.08 4.16 +0.08 +1.96 4.14 4.16 3,242,700 13,470
TK 10.30 10.30 9.80 9.95 -0.05 -0.50 9.95 10.00 688,100 6,924
TNITY 6.65 6.70 6.55 6.60 - - 6.60 6.65 175,100 1,157
UOBKH 3.74 3.74 3.72 3.74 -0.02 -0.53 3.72 3.74 1,299,200 4,838
ZMICO 1.39 1.39 1.38 1.39 - - 1.38 1.39 670,500 928

Financials >> Insurance
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AYUD 28.75 29.25 28.75 28.75 - - 28.75 29.25 45,800 1,318
BKI 347.00 347.00 346.00 347.00 -1.00 -0.29 346.00 347.00 2,400 832
BLA 73.50 73.75 73.50 73.50 - - 73.50 73.75 868,400 63,877
BUI NP 16.40 16.40 15.70 16.30 +0.30 +1.88 15.70 16.30 1,000 16
CHARAN XD - - - - - - 46.50 50.00 - -
INSURE - - - - - - 35.00 - - -
MTI 102.50 105.00 102.50 105.00 +3.00 +2.94 104.00 105.00 29,900 3,114
NKI 61.50 61.50 61.50 61.50 - - 61.50 62.00 200 12
NSI 75.50 77.00 75.00 77.00 -1.00 -1.28 75.00 78.00 3,000 226
SCBLIF 1,146.00 1,148.00 1,128.00 1,134.00 -12.00 -1.05 1,134.00 1,142.00 2,200 2,512
SCSMG - - - - - - 27.00 27.25 - -
SMK 480.00 480.00 480.00 480.00 +2.00 +0.42 472.00 490.00 200 96
THRE 3.24 3.34 3.24 3.30 +0.06 +1.85 3.30 3.32 16,373,600 53,967
THREL 15.50 15.50 15.10 15.30 -0.20 -1.29 15.30 15.40 2,701,200 41,204
TIC 24.10 24.10 23.60 23.70 -0.50 -2.07 23.70 23.80 58,600 1,399
TIP 39.00 39.00 38.75 38.75 - - 38.75 39.00 86,300 3,363
TSI - - - - - - 6.30 6.85 - -
TVI 8.05 8.10 8.00 8.05 -0.05 -0.62 8.00 8.05 11,600 93

Industrials >> Automotive
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AH 14.30 15.00 14.20 14.80 +0.60 +4.23 14.70 14.80 1,438,500 21,058
APCS 2.50 2.58 2.50 2.54 +0.10 +4.10 2.52 2.54 828,400 2,099
BAT-3K - - - - - - 66.75 68.00 - -
CWT 1.48 1.56 1.48 1.52 +0.04 +2.70 1.52 1.53 702,200 1,073
EASON 3.40 3.40 3.38 3.40 - - 3.38 3.40 59,900 203
GYT 456.00 458.00 456.00 458.00 +4.00 +0.88 456.00 458.00 400 183
HFT XD 3.32 3.40 3.32 3.36 -0.14 -4.00 3.36 3.40 1,937,300 6,497
IHL 6.50 6.60 6.50 6.50 -0.05 -0.76 6.50 6.55 18,700 122
IRC 15.00 15.00 14.50 15.00 +0.10 +0.67 14.80 15.00 86,500 1,273
PCSGH 9.80 10.40 9.70 10.40 +0.60 +6.12 10.30 10.40 40,324,700 405,989
SAT 17.40 17.70 17.00 17.30 - - 17.30 17.40 1,581,700 27,426
SECC SP, NP, NC - - - - - - - - - -
SMC SP, NP, NC - - - - - - - - - -
SPG 18.90 18.90 18.90 18.90 -0.30 -1.56 18.20 18.90 100 2
STANLY 216.00 217.00 213.00 215.00 -2.00 -0.92 213.00 215.00 75,200 16,177
TKT 2.16 2.18 2.14 2.18 +0.04 +1.87 2.14 2.18 44,500 96
TNPC 14.40 14.90 14.40 14.80 +0.10 +0.68 14.60 14.90 37,000 542
TRU 7.00 7.00 6.95 6.95 -0.05 -0.71 6.95 7.00 246,800 1,718
TSC 13.30 14.20 13.20 14.10 +0.30 +2.17 14.00 14.10 175,900 2,434
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 9.35 9.35 9.30 9.35 - - 9.30 9.35 55,500 517
FMT - - - - - - 16.70 17.00 - -
KKC 3.14 3.16 3.00 3.04 -0.08 -2.56 3.02 3.04 1,421,500 4,342
PATKL SP, NC - - - - - - - - - -
SNC 17.00 17.00 16.80 16.80 -0.10 -0.59 16.70 16.80 251,600 4,244
TCJ 10.30 10.40 10.10 10.30 -0.20 -1.90 10.20 10.30 41,000 420
VARO 5.00 5.10 5.00 5.00 -0.10 -1.96 5.00 5.10 900 5

Industrials >> Paper & Printing Materials
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
UTP 3.28 3.30 3.22 3.30 +0.04 +1.23 3.28 3.30 2,077,300 6,776

Industrials >> Petrochemicals & Chemicals
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
GC 4.30 4.32 4.30 4.30 -0.02 -0.46 4.30 4.34 71,700 308
IVL 23.70 23.90 23.50 23.70 -0.10 -0.42 23.60 23.70 23,755,500 562,402
PATO 12.10 12.20 12.00 12.10 - - 12.10 12.20 33,800 409
PTTGC 70.00 70.50 70.00 70.25 -0.25 -0.35 70.25 70.50 6,349,300 445,514
SUTHA 5.10 5.15 5.00 5.00 -0.05 -0.99 5.00 5.05 6,288,400 31,763
TCB 26.75 26.75 26.50 26.75 - - 26.25 26.75 46,300 1,235
TCCC 27.25 27.25 27.00 27.25 - - 27.25 27.50 47,400 1,290
TPA 7.05 7.05 6.95 6.95 -0.10 -1.42 6.95 7.00 17,600 123
TPC 30.75 30.75 30.50 30.50 -0.25 -0.81 30.50 30.75 8,100 247
UP 39.00 40.00 39.00 40.00 -0.25 -0.62 40.00 40.25 900 36
VNT 10.90 11.00 10.80 10.90 +0.10 +0.93 10.80 10.90 148,900 1,627
WG 119.00 119.00 119.00 119.00 +0.50 +0.42 119.00 120.00 100 12
YCI NC 13.10 13.10 13.10 13.10 - - 12.00 14.00 1,000 13

Industrials >> Packaging
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AJ 10.00 10.10 9.90 9.90 -0.05 -0.50 9.90 9.95 1,203,100 12,042
ALUCON 171.00 174.00 171.00 174.00 +5.00 +2.96 172.00 174.00 16,500 2,840
CSC 60.25 61.25 60.25 60.50 +0.50 +0.83 60.50 61.00 51,300 3,120
NEP 1.08 1.10 1.06 1.06 -0.02 -1.85 1.06 1.07 2,183,600 2,351
NIPPON 1.59 1.61 1.56 1.56 -0.02 -1.27 1.56 1.59 2,814,600 4,476
PTL 10.00 10.20 10.00 10.00 - - 10.00 10.10 695,800 7,018
SMPC 49.50 49.50 48.50 48.50 -0.75 -1.52 48.50 49.00 114,200 5,581
SPACK - - - - - - 2.20 2.24 - -
TCOAT XD 19.00 19.00 19.00 19.00 -0.10 -0.52 19.00 19.40 2,000 38
TFI 1.18 1.22 1.17 1.19 +0.02 +1.71 1.19 1.20 13,874,000 16,607
THIP 105.00 105.50 104.50 104.50 +0.50 +0.48 104.00 105.00 5,200 546
TMD 17.30 17.40 17.20 17.40 +0.20 +1.16 17.20 17.40 46,800 809
TOPP - - - - - - 121.00 124.50 - -
TPP 16.90 17.10 16.80 16.80 +0.10 +0.60 16.80 17.00 28,800 486

Industrials >> Steel
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AMC 2.66 2.68 2.64 2.66 +0.02 +0.76 2.64 2.66 1,724,700 4,579
BSBM 1.12 1.13 1.12 1.12 - - 1.12 1.13 120,700 135
CEN 3.06 3.20 3.06 3.16 +0.12 +3.95 3.16 3.18 4,219,600 13,338
CITY 3.14 3.14 3.14 3.14 - - 3.14 3.16 29,800 94
CSP 2.56 2.60 2.56 2.60 +0.02 +0.78 2.60 2.62 275,500 712
GJS SP, NP - - - - - - - - - -
GSTEL SP, NP - - - - - - - - - -
INOX 1.30 1.49 1.30 1.34 +0.06 +4.69 1.32 1.35 57,000 75
LHK 3.32 3.34 3.32 3.34 - - 3.32 3.34 287,100 954
MAX 0.66 0.66 0.60 0.65 - - 0.64 0.65 133,596,300 84,160
MCS 5.75 5.75 5.60 5.70 -0.05 -0.87 5.65 5.70 448,000 2,534
MILL NP 1.85 1.89 1.82 1.86 +0.02 +1.09 1.85 1.86 5,998,300 11,099
PAP 4.80 4.90 4.70 4.70 -0.08 -1.67 4.70 4.72 1,298,500 6,222
PERM 1.04 1.05 1.03 1.03 - - 1.03 1.04 1,194,700 1,238
RICH 0.81 0.82 0.80 0.80 - - 0.80 0.81 38,674,400 31,239
SAM 1.74 1.76 1.71 1.72 -0.02 -1.15 1.72 1.73 9,553,500 16,583
SMIT 5.00 5.00 4.98 4.98 -0.02 -0.40 4.98 5.00 29,900 149
SSI 0.38 0.38 0.36 0.36 -0.01 -2.70 0.36 0.37 143,626,100 53,086
SSSC 54.25 54.25 53.75 53.75 -0.50 -0.92 53.50 53.75 85,300 4,590
TGPRO 0.58 0.60 0.57 0.59 +0.02 +3.51 0.58 0.59 97,431,100 56,986
TIW 104.00 104.50 103.50 104.50 +0.50 +0.48 103.50 104.50 7,800 810
TMT 10.60 10.60 10.40 10.40 -0.20 -1.89 10.40 10.50 99,900 1,052
TSTH 0.77 0.78 0.76 0.76 -0.01 -1.30 0.76 0.77 2,425,300 1,860
TUCC SP, NP, NC - - - - - - - - - -
TWP 47.75 51.00 47.75 51.00 +3.50 +7.37 51.00 51.25 589,800 29,118
TYCN 2.60 2.64 2.54 2.54 -0.06 -2.31 2.54 2.58 917,800 2,371
TYM 3.94 3.96 3.94 3.96 +0.02 +0.51 3.94 3.98 152,000 601

Property & Construction >> Construction Materials
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
CCP 4.80 4.94 4.78 4.88 +0.10 +2.09 4.88 4.90 9,344,600 45,672
DCC 53.25 53.25 52.75 52.75 - - 52.75 53.00 17,500 928
DCON 13.20 13.30 13.10 13.20 - - 13.10 13.20 198,000 2,617
DRT 6.20 6.25 6.15 6.15 -0.05 -0.81 6.15 6.20 799,300 4,961
GEL 0.63 0.63 0.61 0.61 -0.01 -1.61 0.61 0.62 74,043,400 45,787
PPP 4.80 4.82 4.74 4.78 - - 4.76 4.78 509,900 2,430
Q-CON 9.30 9.35 9.20 9.20 -0.15 -1.60 9.20 9.35 84,500 780
RCI 3.52 3.52 3.40 3.40 -0.08 -2.30 3.40 3.44 1,488,800 5,165
SCC 452.00 452.00 444.00 446.00 -2.00 -0.45 446.00 448.00 1,802,200 807,845
SCCC XD 390.00 398.00 386.00 394.00 +8.00 +2.07 393.00 394.00 405,800 159,696
SCP 8.25 8.25 8.15 8.20 -0.05 -0.61 8.20 8.25 487,100 3,988
SINGHA SP, NP, NC - - - - - - - - - -
SUPER 4.96 5.00 4.96 4.96 +0.06 +1.22 4.96 4.98 10,935,700 54,447
TASCO 56.50 56.50 55.25 55.50 -0.25 -0.45 55.25 55.50 285,600 15,970
TCMC 2.62 2.64 2.60 2.64 +0.02 +0.76 2.60 2.64 337,400 885
TGCI 3.12 3.16 3.12 3.12 - - 3.12 3.14 343,900 1,078
TPIPL 11.60 11.80 11.50 11.50 -0.20 -1.71 11.50 11.60 4,246,000 49,315
UMI 8.40 8.65 8.35 8.55 +0.20 +2.40 8.50 8.55 4,450,300 37,977
VNG 3.78 3.92 3.74 3.86 +0.18 +4.89 3.86 3.88 3,288,500 12,638
WIIK 1.82 1.82 1.77 1.80 -0.02 -1.10 1.80 1.81 130,000 234

Property & Construction >> Property Development
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
A 5.30 5.30 5.25 5.30 - - 5.25 5.30 40,000 212
AMATA 16.10 16.30 15.90 16.20 +0.30 +1.89 16.10 16.20 4,901,500 79,206
ANAN 2.22 2.24 2.20 2.24 -0.02 -0.88 2.24 2.26 16,487,500 36,774
AP 5.85 5.85 5.70 5.75 -0.10 -1.71 5.70 5.75 14,135,200 81,761
BLAND 1.64 1.68 1.63 1.67 +0.04 +2.45 1.66 1.67 424,288,300 703,781
BROCK 1.29 1.31 1.29 1.31 +0.02 +1.55 1.29 1.31 5,600 7
CI 2.02 2.04 2.00 2.02 +0.02 +1.00 2.00 2.02 6,306,000 12,719
CPN 44.75 44.75 44.25 44.25 -0.25 -0.56 44.25 44.50 2,201,400 97,941
ESTAR 0.73 0.75 0.73 0.73 +0.01 +1.39 0.73 0.74 69,836,200 51,217
EVER 1.16 1.27 1.13 1.25 +0.09 +7.76 1.25 1.26 143,891,100 174,698
GLAND 3.28 3.32 3.28 3.30 -0.02 -0.60 3.30 3.32 663,800 2,194
GOLD 7.15 7.20 7.05 7.05 -0.10 -1.40 7.05 7.10 3,293,400 23,417
HEMRAJ 3.44 3.64 3.42 3.60 +0.14 +4.05 3.58 3.60 69,884,800 248,261
KC 0.84 0.85 0.83 0.83 -0.01 -1.19 0.83 0.84 1,611,200 1,351
KMC 0.33 0.34 0.32 0.33 - - 0.33 0.34 60,920,100 20,116
KTP 1.87 1.87 1.77 1.79 -0.05 -2.72 1.79 1.80 6,777,900 12,300
LALIN 3.74 3.78 3.74 3.76 - - 3.74 3.76 214,200 802
LH 10.70 11.00 10.60 10.80 +0.10 +0.93 10.80 10.90 30,578,800 332,218
LPN 17.60 17.90 17.40 17.60 - - 17.50 17.60 3,707,400 65,428
MBK 153.50 157.00 153.50 155.00 +3.50 +2.31 154.50 155.00 215,500 33,507
MJD 1.99 2.04 1.97 1.99 +0.05 +2.58 1.99 2.00 16,255,000 32,477
MK 3.50 3.50 3.48 3.50 - - 3.48 3.50 791,100 2,759
N-PARK 0.05 0.06 0.05 0.06 - - 0.05 0.06 83,826,100 4,677
NCH 1.36 1.36 1.33 1.33 -0.02 -1.48 1.33 1.34 2,430,100 3,256
NNCL 2.38 2.38 2.36 2.36 - - 2.36 2.38 589,900 1,396
NOBLE 11.90 11.90 11.80 11.80 - - 11.80 11.90 7,700 91
NUSA 0.76 0.77 0.75 0.76 +0.01 +1.33 0.76 0.77 3,843,300 2,921
PACE 1.92 1.92 1.87 1.87 -0.04 -2.09 1.87 1.88 9,712,400 18,364
PF 0.98 0.99 0.96 0.98 - - 0.97 0.98 22,384,200 21,830
PRECHA 1.50 1.52 1.49 1.50 -0.02 -1.32 1.50 1.51 583,400 879
PRIN 1.42 1.42 1.41 1.42 - - 1.41 1.42 442,200 627
PRINC 3.40 3.72 3.40 3.50 +0.14 +4.17 3.50 3.52 38,905,000 138,378
PS 22.30 22.50 22.20 22.50 +0.10 +0.45 22.40 22.50 2,059,400 46,218
QH XD 3.22 3.22 3.18 3.18 -0.04 -1.24 3.18 3.20 62,760,600 200,641
RASA 3.18 3.20 2.96 3.04 -0.14 -4.40 3.02 3.04 10,972,800 33,417
RML 1.71 1.71 1.66 1.66 -0.03 -1.78 1.66 1.67 56,883,700 95,461
ROJNA 7.10 7.20 7.00 7.10 +0.05 +0.71 7.10 7.15 1,934,500 13,775
SAMCO 2.72 2.72 2.62 2.66 -0.08 -2.92 2.68 2.72 70,100 188
SC 3.46 3.48 3.44 3.46 - - 3.46 3.48 1,423,500 4,933
SCAN SP, NP, NC - - - - - - - - - -
SENA 2.74 2.76 2.74 2.76 - - 2.74 2.76 501,900 1,376
SF 5.65 6.00 5.65 5.85 +0.20 +3.54 5.80 5.85 8,015,000 46,912
SIRI 1.94 1.95 1.92 1.94 - - 1.93 1.94 31,068,000 60,150
SPALI 19.90 20.10 19.60 19.80 -0.20 -1.00 19.80 19.90 5,435,000 107,610
TFD 7.10 7.10 6.95 6.95 -0.10 -1.42 6.95 7.00 2,762,900 19,308
TICON 18.30 18.50 18.10 18.40 +0.10 +0.55 18.40 18.50 7,777,400 142,512
UV 8.40 8.50 8.30 8.40 - - 8.35 8.40 4,748,900 39,693
WAT 0.05 0.05 0.04 0.05 +0.01 +25.00 0.04 0.05 53,447,200 2,573
WHA 33.75 34.25 33.50 33.50 - - 33.50 33.75 3,069,200 103,976
WIN 0.81 0.82 0.79 0.80 - - 0.79 0.80 8,486,400 6,827

Property & Construction >> Property Fund & REITs
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BKKCP 9.80 9.80 9.80 9.80 - - 9.70 9.85 2,300 23
CPNCG 10.30 10.30 10.20 10.30 - - 10.20 10.30 224,600 2,310
CPNRF 15.50 15.60 15.40 15.50 - - 15.40 15.50 1,453,900 22,568
CPTGF 9.40 9.40 9.30 9.40 - - 9.35 9.45 82,100 770
CRYSTAL 9.45 9.50 9.45 9.50 +0.05 +0.53 9.50 9.55 495,500 4,702
CTARAF 4.92 4.92 4.84 4.90 +0.02 +0.41 4.86 4.90 11,900 58
DTCPF 9.00 9.00 9.00 9.00 - - 9.00 9.05 15,000 135
ERWPF 9.60 9.80 9.60 9.80 +0.10 +1.03 9.75 9.80 46,700 453
FUTUREPF 16.30 16.30 16.30 16.30 -0.10 -0.61 16.30 16.40 200 3
GOLDPF 5.00 5.00 4.98 4.98 - - 4.94 5.00 6,800 34
HPF XD 9.30 9.30 9.30 9.30 - - 9.25 9.30 2,000 19
JCP - - - - - - - - - -
KPNPF - - - - - - 9.40 9.50 - -
LHPF 9.35 9.35 9.15 9.30 - - 9.25 9.30 145,700 1,349
LUXF 5.25 5.25 5.25 5.25 - - 5.20 5.25 197,200 1,035
M-AAA 12.00 12.40 12.00 12.40 -0.10 -0.80 11.80 12.00 1,100 13
M-II 10.10 10.20 10.10 10.10 -0.10 -0.98 10.00 10.10 15,100 153
M-STOR 11.90 11.90 11.60 11.60 - - 11.60 11.70 2,500 29
MIPF - - - - - - 12.10 - - -
MJLF 11.80 11.80 11.80 11.80 -0.10 -0.84 11.70 11.80 1,000 12
MNIT 3.56 3.56 3.52 3.52 -0.04 -1.12 3.52 3.56 15,100 53
MNIT2 9.40 9.45 9.40 9.40 - - 9.40 9.45 274,000 2,577
MNRF 9.50 9.50 9.45 9.50 -0.05 -0.52 9.45 9.50 263,700 2,503
MONTRI 9.45 9.45 9.45 9.45 - - 9.40 9.50 2,300 22
POPF 12.30 12.40 12.30 12.40 +0.10 +0.81 12.30 12.40 78,100 961
QHHR 9.15 9.15 9.15 9.15 - - 9.05 9.10 100 1
QHOP 5.95 5.95 5.95 5.95 - - 5.90 5.95 98,800 588
QHPF 8.95 8.95 8.95 8.95 - - 8.95 9.00 320,400 2,868
SBPF - - - - - - 9.50 9.55 - -
SIRIP 9.95 9.95 9.95 9.95 - - 9.80 9.95 20,000 199
SPF 16.70 16.80 16.70 16.70 - - 16.60 16.70 425,300 7,108
SPWPF 9.30 9.45 9.30 9.40 +0.10 +1.08 9.40 9.45 37,200 350
SSPF 4.82 4.86 4.82 4.86 -0.08 -1.62 4.86 4.94 3,000 15
SSTPF - - - - - - 9.70 9.90 - -
TCIF - - - - - - 9.60 13.30 - -
TFUND 10.80 10.90 10.80 10.80 - - 10.80 10.90 32,000 346
TGROWTH 9.80 9.90 9.70 9.85 +0.05 +0.51 9.80 9.85 496,000 4,877
TIF1 7.00 7.00 7.00 7.00 +0.05 +0.72 6.95 7.00 6,300 44
TLGF 13.10 13.10 13.00 13.00 - - 13.00 13.10 563,900 7,346
TLOGIS 12.00 12.00 11.90 12.00 - - 11.90 12.00 21,600 257
TNPF 9.00 9.00 8.95 8.95 - - 8.95 9.05 6,000 54
TRIF - - - - - - 14.30 15.50 - -
TTLPF - - - - - - 19.50 19.90 - -
TU-PF 3.32 3.34 3.32 3.34 +0.02 +0.60 3.32 3.38 6,000 20
UNIPF - - - - - - 9.80 9.85 - -
UOB8TF - - - - - - 9.30 9.45 - -
URBNPF - - - - - - 3.76 3.86 - -
WHAPF 9.60 9.60 9.60 9.60 -0.10 -1.03 9.60 9.70 45,500 437

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 42.75 43.25 42.50 42.50 - - 42.50 42.75 1,000,800 42,746
CK 18.40 18.40 18.00 18.20 -0.20 -1.09 18.10 18.20 8,047,700 146,224
CNT 5.40 5.40 5.30 5.35 -0.10 -1.83 5.35 5.40 2,755,600 14,784
EMC 0.63 0.69 0.62 0.68 +0.07 +11.48 0.67 0.68 153,449,500 101,182
ITD 3.82 3.82 3.74 3.76 -0.04 -1.05 3.76 3.78 20,887,200 78,942
NWR 1.98 2.02 1.97 2.02 +0.05 +2.54 2.00 2.02 28,362,200 56,773
PAE 0.90 0.94 0.90 0.92 +0.03 +3.37 0.92 0.93 75,383,000 69,381
PLE 1.63 1.64 1.61 1.61 -0.02 -1.23 1.61 1.62 4,176,600 6,771
PREB 7.45 7.45 7.40 7.40 +0.10 +1.37 7.35 7.40 128,500 951
SEAFCO 4.82 4.82 4.78 4.80 +0.02 +0.42 4.80 4.82 460,500 2,209
SRICHA 38.75 38.75 38.00 38.00 -0.50 -1.30 38.00 38.25 409,500 15,665
STEC 18.80 18.90 18.50 18.80 - - 18.70 18.80 10,360,100 193,538
STPI 21.40 21.40 21.00 21.00 -0.30 -1.41 21.00 21.10 3,147,700 66,586
SYNTEC 1.40 1.42 1.38 1.39 - - 1.39 1.40 33,881,200 47,238
TPOLY 1.83 1.94 1.82 1.85 +0.03 +1.65 1.85 1.89 7,397,200 13,881
TRC 3.46 3.46 3.38 3.38 -0.06 -1.74 3.38 3.40 2,563,300 8,741
TTCL 38.75 39.00 38.00 38.50 - - 38.50 38.75 701,500 26,982
UNIQ 7.45 7.45 7.25 7.45 - - 7.40 7.45 1,019,700 7,515

Resources >> Energy & Utilities
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ABPIF 9.25 9.35 9.25 9.30 - - 9.30 9.35 158,400 1,479
AI 12.50 12.60 12.30 12.50 +0.30 +2.46 12.50 12.60 2,799,600 34,959
AKR 1.21 1.23 1.19 1.20 - - 1.20 1.21 38,003,000 45,915
BAFS 32.25 32.25 32.00 32.25 - - 32.00 32.25 110,000 3,530
BANPU 28.50 29.25 28.25 29.25 +0.75 +2.63 29.00 29.25 26,167,200 758,668
BCP 31.75 32.50 31.75 32.25 +0.75 +2.38 32.25 32.50 7,971,700 256,384
CKP 12.10 12.20 12.00 12.10 - - 12.00 12.10 954,800 11,513
DEMCO 9.60 9.60 9.45 9.45 -0.15 -1.56 9.45 9.50 4,630,400 44,144
EARTH 6.30 6.40 6.15 6.30 +0.05 +0.80 6.25 6.30 13,763,000 86,586
EASTW 11.40 11.40 11.30 11.30 - - 11.30 11.40 1,270,400 14,361
EGCO 130.00 130.50 129.50 129.50 -0.50 -0.38 129.50 130.50 277,800 36,085
ESSO 6.40 6.45 6.40 6.40 - - 6.40 6.45 1,084,600 6,949
GLOW 79.50 79.50 78.25 78.50 -0.50 -0.63 78.50 78.75 746,500 58,888
GUNKUL 13.80 13.80 13.60 13.70 -0.10 -0.72 13.60 13.70 3,698,000 50,638
IRPC 3.70 3.70 3.66 3.70 - - 3.68 3.70 18,128,000 66,794
LANNA 13.50 13.70 13.50 13.70 +0.10 +0.74 13.60 13.70 216,300 2,946
MDX 10.30 10.30 9.90 9.95 -0.25 -2.45 9.95 10.00 3,752,800 37,620
PTG 3.62 3.66 3.60 3.66 +0.08 +2.23 3.60 3.66 4,887,500 17,681
PTT 308.00 309.00 306.00 309.00 +1.00 +0.32 308.00 309.00 2,452,700 754,795
PTTEP 162.00 162.50 160.00 160.00 -2.00 -1.23 160.00 160.50 2,890,000 464,752
RATCH 52.50 52.75 52.50 52.75 - - 52.50 52.75 723,300 37,997
RPC 1.60 1.64 1.57 1.59 - - 1.59 1.61 35,474,500 57,048
SCG 5.05 5.05 5.00 5.00 -0.10 -1.96 5.00 5.10 7,700 39
SGP 20.80 21.00 20.70 20.80 +0.10 +0.48 20.70 20.80 1,678,300 34,964
SOLAR 5.85 5.85 5.70 5.70 -0.10 -1.72 5.70 5.75 2,288,600 13,204
SPCG 22.60 22.80 22.30 22.50 -0.10 -0.44 22.50 22.60 4,194,800 94,567
SUSCO 3.24 3.24 3.16 3.16 -0.08 -2.47 3.16 3.18 8,441,600 26,966
TCC 1.17 1.19 1.16 1.17 - - 1.17 1.18 5,895,400 6,931
TOP 53.50 53.75 53.00 53.50 - - 53.25 53.50 4,428,300 235,917
TTW 10.00 10.00 9.90 10.00 - - 9.95 10.00 918,900 9,165

Resources >> Mining
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
PDI 12.30 12.40 12.20 12.30 -0.10 -0.81 12.30 12.40 510,400 6,276
THL SP, NC - - - - - - - - - -

Services >> Commerce
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BEAUTY 19.70 19.80 19.50 19.80 +0.10 +0.51 19.80 19.90 646,800 12,723
BIGC 189.50 191.50 189.00 190.50 +1.50 +0.79 190.00 190.50 98,000 18,626
BJC 48.75 49.00 48.50 48.50 -0.25 -0.51 48.50 48.75 292,300 14,213
CPALL 43.75 44.00 43.75 44.00 +0.25 +0.57 43.75 44.00 6,918,700 303,205
CSS 2.92 2.92 2.84 2.86 -0.06 -2.05 2.86 2.88 6,650,500 19,113
GLOBAL 13.90 13.90 13.70 13.70 -0.20 -1.44 13.60 13.70 2,811,100 38,667
HMPRO 9.05 9.15 9.00 9.15 +0.10 +1.10 9.10 9.15 12,826,700 116,725
IT 2.82 2.86 2.82 2.86 +0.06 +2.14 2.84 2.86 378,100 1,071
KAMART 5.30 5.40 5.30 5.40 +0.10 +1.89 5.35 5.40 2,110,600 11,244
LOXLEY 4.06 4.14 4.02 4.10 +0.10 +2.50 4.08 4.10 25,396,500 103,871
MAKRO 32.75 33.00 32.75 32.75 - - 32.75 33.00 113,500 3,740
MC 17.30 17.70 17.30 17.60 +0.40 +2.33 17.60 17.70 2,476,300 43,370
MEGA XD 21.90 22.20 21.90 22.00 +0.10 +0.46 21.90 22.00 640,900 14,112
MIDA XD 0.87 0.92 0.86 0.90 +0.03 +3.45 0.89 0.90 13,985,500 12,462
OFM 39.75 42.50 39.50 42.00 +2.50 +6.33 41.50 42.00 1,029,700 42,618
ROBINS 51.75 52.25 51.25 51.25 -0.50 -0.97 51.25 51.75 525,400 27,177
SINGER 17.70 17.70 17.30 17.30 -0.30 -1.70 17.30 17.40 1,252,500 21,915
SPC 42.00 43.50 42.00 43.50 - - 42.00 43.50 1,800 78
SPI 22.50 22.50 22.50 22.50 - - 22.40 22.50 4,000 90

Services >> Health Care Services
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AHC XD 21.50 21.50 21.20 21.20 -0.30 -1.40 21.20 21.40 7,600 163
BCH 7.40 7.60 7.40 7.60 +0.20 +2.70 7.60 7.65 7,260,600 54,481
BGH 138.50 142.50 138.00 142.00 +3.00 +2.16 142.00 142.50 7,162,900 1,010,566
BH 97.75 98.25 97.25 97.25 -0.50 -0.51 97.25 97.50 363,800 35,570
CHG 10.90 11.00 10.80 10.90 - - 10.90 11.00 1,038,200 11,308
CMR 160.00 160.00 160.00 160.00 -5.00 -3.03 151.00 165.00 1,200 192
KDH 80.00 80.00 78.00 78.50 -1.00 -1.26 78.00 79.50 10,400 818
M-CHAI - - - - - - 160.00 167.00 - -
NEW 63.00 63.50 63.00 63.50 +1.25 +2.01 62.25 64.00 500 32
NTV 26.25 26.75 26.25 26.75 - - 26.75 27.00 34,200 911
RAM - - - - - - 1,856.00 2,048.00 - -
SKR 48.50 49.50 48.50 49.00 +0.50 +1.03 48.50 49.00 19,500 954
SVH 207.00 207.00 205.00 205.00 - - 205.00 207.00 300 62
VIBHA 13.50 14.00 13.20 13.90 +0.40 +2.96 13.90 14.00 6,030,000 82,353
VIH 3.76 3.76 3.70 3.70 -0.06 -1.60 3.70 3.72 1,477,500 5,482

Services >> Media & Publishing
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AMARIN XD 16.70 16.90 16.50 16.90 -1.20 -6.63 16.80 16.90 183,900 3,083
AQUA 0.96 0.96 0.94 0.94 - - 0.94 0.95 11,926,800 11,285
AS 7.25 7.25 7.05 7.20 - - 7.10 7.20 282,400 2,018
BEC 54.25 54.50 54.00 54.00 +0.25 +0.47 54.00 54.25 3,309,700 179,513
EPCO XD 3.36 3.36 3.32 3.34 +0.02 +0.60 3.32 3.34 1,039,300 3,452
FE - - - - - - 211.00 227.00 - -
GRAMMY 16.70 16.80 16.70 16.70 -0.10 -0.60 16.80 16.90 11,100 185
LIVE 0.30 0.36 0.29 0.35 +0.06 +20.69 0.35 0.36 908,230,000 306,909
MACO 9.45 9.55 9.40 9.50 +0.05 +0.53 9.50 9.55 792,900 7,509
MAJOR 19.50 19.60 19.40 19.50 +0.10 +0.52 19.40 19.50 2,429,800 47,408
MATCH 3.32 3.38 3.18 3.20 -0.10 -3.03 3.20 3.22 17,276,100 57,028
MATI 8.00 8.00 7.90 7.95 -0.05 -0.62 7.90 7.95 35,700 285
MCOT 28.75 29.00 28.75 28.75 - - 28.75 29.00 474,000 13,712
MPG SP, NP, NC - - - - - - - - - -
MPIC 2.60 2.62 2.60 2.62 +0.02 +0.77 2.58 2.62 13,000 34
NMG 1.32 1.32 1.30 1.30 -0.01 -0.76 1.30 1.31 20,436,100 26,753
P-FCB 15.70 15.80 15.70 15.80 +0.10 +0.64 15.70 15.80 15,400 242
POST 7.35 7.35 7.35 7.35 - - 7.35 7.40 25,600 188
RS 8.60 8.65 8.55 8.55 -0.05 -0.58 8.55 8.60 5,152,600 44,324
SE-ED 4.58 4.60 4.56 4.58 +0.04 +0.88 4.58 4.60 169,200 776
SMM 1.49 1.50 1.49 1.50 - - 1.49 1.51 79,200 118
SPORT 3.26 3.30 3.26 3.30 +0.02 +0.61 3.26 3.30 46,600 153
TBSP - - - - - - 171.00 192.00 - -
TH 2.02 2.20 2.02 2.10 -0.02 -0.94 2.10 2.12 26,807,500 56,149
TKS 6.30 6.30 6.20 6.20 -0.05 -0.80 6.20 6.25 252,000 1,569
VGI 11.60 12.10 11.50 11.90 +0.40 +3.48 11.80 11.90 24,797,400 294,478
WAVE 60.50 61.00 60.50 61.00 +0.50 +0.83 60.25 61.00 26,400 1,600
WORK 27.00 27.00 26.00 26.00 -1.00 -3.70 26.00 26.25 536,800 14,116

Services >> Professional Services
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BWG 3.74 3.74 3.62 3.66 -0.04 -1.08 3.66 3.68 8,018,600 29,377
GENCO 1.04 1.04 1.02 1.02 - - 1.02 1.03 13,548,000 13,983
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 1.48 1.51 1.47 1.48 - - 1.47 1.48 251,800 373
ASIA XD 86.25 86.25 84.25 84.75 -2.25 -2.59 84.75 85.25 9,700 822
CAWOW SP, NC - - - - - - - - - -
CENTEL 30.75 30.75 30.25 30.25 -0.50 -1.63 30.25 30.75 1,332,200 40,555
CSR 56.00 56.50 56.00 56.50 +0.50 +0.89 56.50 57.00 400 23
DTC 52.25 52.25 52.00 52.00 -1.00 -1.89 51.50 52.75 6,500 339
ERW 3.92 3.94 3.88 3.90 - - 3.90 3.92 3,922,600 15,329
GRAND 1.67 1.69 1.65 1.65 -0.01 -0.60 1.65 1.67 38,775,800 64,668
LRH 32.00 32.75 31.50 32.00 - - 31.50 32.00 63,200 2,045
MANRIN 23.50 23.50 23.50 23.50 -0.30 -1.26 23.10 23.80 500 12
OHTL - - - - - - 520.00 848.00 - -
ROH XD 28.25 29.50 28.25 29.50 +1.25 +4.42 28.00 29.25 2,600 75
SHANG 52.75 52.75 51.25 51.50 -1.25 -2.37 51.50 52.00 3,800 197

Services >> Transportation & Logistics
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AAV 4.00 4.00 3.94 3.96 -0.02 -0.50 3.96 3.98 9,699,300 38,416
AOT 196.00 198.00 193.50 196.50 -1.00 -0.51 196.00 196.50 4,072,500 797,442
ASIMAR 2.10 2.16 2.10 2.16 +0.06 +2.86 2.16 2.18 5,529,000 11,811
BECL 35.25 35.50 34.75 35.25 - - 35.25 35.50 1,152,300 40,601
BMCL 0.91 0.92 0.90 0.90 -0.01 -1.10 0.90 0.91 39,506,700 35,944
BTC 0.86 0.87 0.84 0.84 -0.01 -1.18 0.84 0.85 31,018,100 26,522
BTS 8.45 8.50 8.40 8.40 -0.05 -0.59 8.40 8.45 30,575,800 258,339
BTSGIF 9.60 9.65 9.55 9.60 +0.05 +0.52 9.60 9.65 706,700 6,786
JUTHA 4.50 4.54 4.44 4.46 - - 4.46 4.50 2,234,400 10,035
KWC 215.00 215.00 214.00 214.00 -6.00 -2.73 212.00 250.00 1,000 215
NOK 18.40 18.50 18.20 18.30 -0.10 -0.54 18.20 18.30 1,802,600 32,948
NYT 17.80 18.10 17.40 17.40 -0.30 -1.69 17.40 17.60 2,495,700 44,028
PSL 27.50 27.75 27.25 27.50 +0.25 +0.92 27.50 27.75 1,188,400 32,721
RCL 6.20 6.35 6.20 6.30 +0.05 +0.80 6.25 6.30 792,700 4,984
THAI 13.60 13.60 13.50 13.50 - - 13.50 13.60 1,125,200 15,200
TSTE - - - - - - 9.50 10.40 - -
TTA 20.60 21.00 20.60 20.70 +0.30 +1.47 20.70 20.80 23,613,500 491,111

Technology >> Electronic Components
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
CCET 2.64 2.64 2.62 2.62 -0.02 -0.76 2.62 2.64 3,258,400 8,554
DELTA 57.75 59.00 57.50 59.00 +1.50 +2.61 59.00 59.25 2,355,900 137,498
DRACO 3.76 3.76 3.72 3.72 -0.04 -1.06 3.70 3.80 88,100 330
EIC 3.44 3.68 3.30 3.62 +0.18 +5.23 3.62 3.64 4,662,000 16,356
HANA 30.25 31.75 30.00 31.25 +1.25 +4.17 31.25 31.50 2,494,800 76,909
KCE 33.75 35.50 33.50 35.00 +1.00 +2.94 34.75 35.00 4,938,800 171,565
METCO 225.00 225.00 224.00 224.00 -1.00 -0.44 224.00 226.00 5,500 1,237
SMT 7.05 7.15 7.05 7.10 +0.10 +1.43 7.10 7.15 474,900 3,383
SPPT 2.38 2.40 2.38 2.40 +0.04 +1.69 2.38 2.40 47,000 112
SVI 4.48 4.50 4.44 4.48 +0.02 +0.45 4.46 4.48 4,788,500 21,425
TEAM 1.55 1.55 1.51 1.54 +0.01 +0.65 1.53 1.54 43,600 67

Technology >> Information & Communication Technology
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ADVANC 239.00 244.00 239.00 244.00 +6.00 +2.52 243.00 244.00 6,990,600 1,694,283
AIT 29.00 29.25 29.00 29.00 - - 29.00 29.25 169,100 4,936
BLISS SP, NP, NC - - - - - - - - - -
CSL 10.40 10.40 10.30 10.30 -0.10 -0.96 10.30 10.40 73,200 756
DTAC 122.50 123.50 122.50 123.00 +0.50 +0.41 123.00 123.50 1,758,200 216,130
FORTH XD 5.55 5.60 5.50 5.50 -0.20 -3.51 5.50 5.55 624,600 3,451
IEC 0.03 0.03 0.02 0.03 - - 0.02 0.03 200,440,000 5,879
INET 3.98 4.04 3.88 3.88 -0.06 -1.52 3.88 3.92 7,779,700 30,857
INTUCH 78.50 79.00 78.00 78.50 +0.25 +0.32 78.25 78.50 8,488,800 666,590
JAS 8.55 8.55 8.35 8.35 -0.15 -1.76 8.35 8.40 63,743,300 538,989
JMART 15.80 15.80 15.20 15.20 -0.60 -3.80 15.20 15.30 2,815,200 43,230
JTS 1.57 1.57 1.55 1.55 -0.02 -1.27 1.54 1.55 281,200 438
MFEC 8.80 8.85 8.70 8.70 -0.15 -1.69 8.70 8.75 3,329,600 29,186
MLINK 3.16 3.24 3.16 3.20 +0.06 +1.91 3.18 3.20 25,797,100 82,583
MSC 4.60 4.62 4.56 4.58 - - 4.58 4.60 97,300 447
PT 9.60 9.65 9.25 9.50 +0.10 +1.06 9.50 9.55 1,349,700 12,847
SAMART 20.30 20.60 20.30 20.30 +0.20 +1.00 20.30 20.40 11,403,900 232,969
SAMTEL 15.70 15.70 15.30 15.30 -0.10 -0.65 15.30 15.40 1,022,100 15,818
SIM 3.50 3.50 3.44 3.44 -0.02 -0.58 3.44 3.46 4,867,800 16,852
SIS 4.58 4.60 4.46 4.60 +0.16 +3.60 4.48 4.60 803,600 3,609
SVOA 1.16 1.20 1.15 1.18 +0.03 +2.61 1.18 1.19 3,286,800 3,849
SYMC 18.90 19.30 18.90 19.00 +0.20 +1.06 19.00 19.10 691,800 13,196
SYNEX 2.78 2.78 2.76 2.76 -0.02 -0.72 2.76 2.78 210,500 585
THCOM 40.75 40.75 40.25 40.25 - - 40.25 40.50 4,121,400 166,260
TRUE 6.90 7.15 6.90 7.00 +0.10 +1.45 7.00 7.05 319,984,900 2,254,812
TRUEIF 9.90 9.95 9.90 9.95 +0.05 +0.51 9.90 9.95 1,020,500 10,119
TT&T SP, NP, NC - - - - - - - - - -
TWZ 0.38 0.39 0.37 0.38 +0.01 +2.70 0.38 0.39 52,012,700 19,805

Common Foreign Stocks
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BBL-F 195.50 195.50 188.50 189.00 -6.50 -3.32 189.00 189.50 3,577,300 680,904
DTAC-F 125.00 127.50 125.00 127.50 +4.50 +3.66 122.50 129.00 1,200 150
ICHI-F 17.30 17.70 17.30 17.70 +0.70 +4.12 17.20 18.00 5,400 95
INTUCH-F 78.25 78.50 78.25 78.50 -0.25 -0.32 78.25 90.00 7,400 581
KBANK-F 200.00 201.00 196.50 196.50 -5.50 -2.72 196.50 197.00 1,051,900 208,423
LH-F 10.90 10.90 10.90 10.90 +0.30 +2.83 9.00 10.90 108,900 1,187
PTTGC-F 70.25 70.25 70.25 70.25 -0.25 -0.35 68.00 - 7,600 534
SCC-F 452.00 452.00 448.00 448.00 -2.00 -0.44 448.00 450.00 367,400 165,217
TISCO-F 42.50 42.50 42.50 42.50 +10.75 +33.86 41.25 48.00 500 21

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 XD - - - - - - - - - -
SCB-P - - - - - - 164.00 177.00 - -
TCAP-P - - - - - - - - - -
TIC-P - - - - - - 14.40 - - -
TISCO-P - - - - - - - 944.00 - -

Warrants
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ACD-W2 0.49 0.50 0.48 0.49 +0.01 +2.08 0.49 0.50 2,727,400 1,337
BLAND-W3 0.39 0.40 0.39 0.39 +0.01 +2.63 0.39 0.40 16,790,200 6,642
BLAND-W4 0.33 0.35 0.33 0.34 +0.01 +3.03 0.34 0.35 30,333,200 10,307
BTS-W3 0.86 0.87 0.84 0.84 -0.02 -2.33 0.84 0.85 30,087,400 25,512
BWG-W1 2.44 2.44 2.30 2.30 -0.12 -4.96 2.30 2.40 1,049,700 2,462
CCP-W1 - - - - - - 4.38 5.00 - -
CCP-W2 3.44 3.60 3.44 3.52 +0.10 +2.92 3.52 3.56 514,000 1,821
CEN-W3 1.37 1.57 1.37 1.50 +0.14 +10.29 1.50 1.51 5,467,700 8,242
CPI-W1 0.77 0.81 0.75 0.78 +0.02 +2.63 0.78 0.79 3,150,000 2,461
CWT-W2 1.01 1.07 1.01 1.02 +0.03 +3.03 1.02 1.03 624,800 654
DEMCO-W5 2.74 2.74 2.62 2.62 -0.10 -3.68 2.62 2.66 1,962,600 5,224
DEMCO-W6 3.62 3.62 3.50 3.50 -0.10 -2.78 3.50 3.56 1,308,200 4,647
EARTH-W3 4.54 4.60 4.54 4.60 +0.04 +0.88 4.52 4.60 180,400 823
EPCO-W1 1.07 1.08 1.05 1.06 -0.01 -0.93 1.05 1.06 115,100 122
EVER-W1 0.41 0.45 0.40 0.44 +0.04 +10.00 0.43 0.44 33,403,800 14,367
GEL-W3 SP - - - - - - - - - -
GEL-W4 0.19 0.20 0.19 0.20 - - 0.19 0.20 7,474,400 1,465
GJS-W2 SP, NP - - - - - - - - - -
GJS-W3 SP, NP - - - - - - - - - -
GL-W2 22.20 22.20 22.20 22.20 -1.30 -5.53 22.20 24.00 500 11
GL-W3 0.69 0.72 0.68 0.69 +0.01 +1.47 0.69 0.70 2,370,100 1,672
GLAND-W1 - - - - - - - 3.14 - -
GLAND-W2 1.92 1.92 1.92 1.92 -0.12 -5.88 1.97 2.30 4,000 8
GSTEL-W1 SP, NP - - - - - - - - - -
GSTEL-W2 SP, NP - - - - - - - - - -
IFEC-W1 1.94 1.97 1.92 1.94 +0.02 +1.04 1.94 1.95 18,705,400 36,443
KAMART-W SP - - - - - - - - - -
KCE-W2 28.25 29.75 28.25 29.00 +1.25 +4.50 29.00 29.50 287,300 8,413
KMC-W2 0.07 0.08 0.07 0.08 +0.01 +14.29 0.07 0.08 518,900 36
KMC-W3 0.10 0.10 0.09 0.09 -0.01 -10.00 0.09 0.10 3,268,200 309
LIVE-W2 0.23 0.30 0.23 0.29 +0.07 +31.82 0.29 0.30 185,180,900 51,061
MATCH-W2 1.95 2.04 1.93 1.95 +0.01 +0.52 1.92 1.95 877,900 1,744
MILL-W2 NP 0.34 0.36 0.31 0.34 -0.01 -2.86 0.32 0.34 332,900 116
NEP-W2 0.60 0.60 0.57 0.57 -0.02 -3.39 0.57 0.58 2,378,800 1,377
NIPPON-W 0.68 0.70 0.67 0.67 -0.01 -1.47 0.67 0.68 2,629,100 1,795
NMG-W3 0.51 0.51 0.49 0.49 -0.01 -2.00 0.49 0.50 10,213,200 5,111
NNCL-W2 1.23 1.26 1.22 1.22 +0.01 +0.83 1.22 1.23 357,000 441
NUSA-W1 0.26 0.27 0.26 0.26 +0.01 +4.00 0.26 0.27 591,000 154
NWR-W1 0.21 0.31 0.21 0.25 +0.05 +25.00 0.24 0.25 112,971,100 29,158
PF-W3 0.37 0.40 0.36 0.37 - - 0.36 0.37 6,639,000 2,501
PLE-W2 0.35 0.36 0.35 0.36 +0.02 +5.88 0.35 0.36 3,728,400 1,321
PRINC-W1 2.18 2.52 2.18 2.36 +0.24 +11.32 2.36 2.38 31,858,600 76,854
RCI-W1 1.40 1.47 1.40 1.41 +0.02 +1.44 1.41 1.42 1,862,700 2,684
RML-W3 0.28 0.28 0.27 0.28 - - 0.27 0.28 5,157,500 1,421
ROJNA-W2 - - - - - - 4.00 4.24 - -
ROJNA-W3 3.34 3.36 3.34 3.34 - - 3.34 3.36 105,000 352
RS-W2 SP - - - - - - - - - -
SINGHA-W SP, NP, NC - - - - - - - - - -
SIRI-W1 0.95 0.95 0.93 0.93 -0.02 -2.11 0.93 0.94 938,400 884
SMM-W2 SP - - - - - - - - - -
SPORT-W3 1.48 1.49 1.48 1.49 -0.03 -1.97 1.47 1.49 33,000 49
SPORT-W4 1.24 1.24 1.24 1.24 - - 1.24 1.25 100,000 124
TCC-W1 0.61 0.61 0.55 0.57 +0.01 +1.79 0.56 0.62 75,800 42
TCC-W2 0.75 0.75 0.75 0.75 +0.01 +1.35 0.72 0.74 1,000 1
TCC-W3 0.73 0.74 0.72 0.72 +0.01 +1.41 0.72 0.73 324,500 237
TCC-W4 0.74 0.75 0.73 0.73 -0.01 -1.35 0.72 0.73 4,979,900 3,676
TCJ-W1 - - - - - - 4.04 4.30 - -
TCMC-W1 1.04 1.08 1.03 1.03 - - 1.03 1.04 535,500 557
TFD-W2 2.86 2.86 2.82 2.84 -0.02 -0.70 2.84 2.86 791,600 2,252
TH-W1 1.31 1.36 1.26 1.29 -0.05 -3.73 1.29 1.30 14,300,600 18,840
TICON-W6 9.75 9.95 9.70 9.95 +0.05 +0.51 9.20 10.00 9,000 89
TLUXE-W2 0.47 0.48 0.46 0.48 - - 0.46 0.48 12,300 6
TRUBB-W1 0.50 0.52 0.49 0.51 +0.01 +2.00 0.50 0.51 1,217,000 612
TTA-W3 6.45 6.60 6.35 6.50 +0.10 +1.56 6.45 6.50 3,343,800 21,778
TTA-W4 6.10 6.20 6.05 6.10 +0.05 +0.83 6.10 6.15 2,456,800 15,054
TWZ-W2 0.07 0.08 0.07 0.08 +0.01 +14.29 0.07 0.08 5,108,500 395
TYM-W1 0.19 0.21 0.19 0.19 - - 0.19 0.20 5,552,000 1,107
WAT-W1 0.04 0.05 0.04 0.05 +0.01 +25.00 0.04 0.05 1,920,000 78
WAT-W2 0.02 0.03 0.02 0.02 -0.01 -33.33 0.02 0.03 17,346,400 347

Derivative Warrants
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AAV01C1408A 0.60 0.60 0.58 0.59 - - 0.59 0.60 988,500 583
AAV01P1408A 0.84 0.84 0.83 0.83 -0.02 -2.35 0.83 0.84 434,200 360
AAV06C1408A 0.15 0.15 0.14 0.15 -0.01 -6.25 0.14 0.15 245,500 37
AAV11C1409A - - - - - - 0.64 0.66 - -
AAV18C1406A - - - - - - 0.04 0.05 - -
ADVA01C1405A 0.70 0.75 0.70 0.74 +0.06 +8.82 0.74 0.75 15,288,500 11,189
ADVA01P1405A 0.79 0.79 0.73 0.73 -0.07 -8.75 0.73 0.74 23,670,100 17,752
ADVA03C1408B - - - - - - 0.90 0.91 - -
ADVA06C1601A 1.20 1.20 1.20 1.20 +0.04 +3.45 - - 300 0
ADVA06CB 0.73 0.78 0.73 0.77 +0.05 +6.94 0.76 0.78 8,177,900 6,255
ADVA06PA - - - - - - - - - -
ADVA08C1408A - - - - - - 0.90 1.05 - -
ADVA08C1502A 1.07 1.07 1.07 1.07 +0.04 +3.88 1.06 - 100 0
ADVA08P1407A 0.63 0.63 0.61 0.62 -0.03 -4.62 0.60 - 2,784,000 1,712
ADVA11C1408A 0.96 0.96 0.96 0.96 +0.03 +3.23 0.99 1.00 108,000 104
ADVA11P1408A 0.67 0.67 0.67 0.67 -0.04 -5.63 0.66 0.67 45,000 30
ADVA13C1406A 2.26 2.26 2.26 2.26 -0.02 -0.88 2.26 2.30 200,000 452
ADVA13C1406B 0.66 0.69 0.66 0.69 +0.05 +7.81 0.70 0.71 800,000 546
ADVA13C1408A 0.73 0.77 0.73 0.77 +0.06 +8.45 0.77 0.78 3,893,600 2,948
ADVA13P1406A 0.24 0.24 0.22 0.22 -0.03 -12.00 0.21 0.22 3,910,900 908
ADVA16C1412A - - - - - - 1.16 1.20 - -
ADVA23C1411A - - - - - - 1.13 1.14 - -
ADVA23CB - - - - - - 0.14 0.15 - -
ADVA23P1411A 0.93 0.93 0.91 0.91 -0.05 -5.21 0.89 0.90 216,100 197
ADVA27C1405A - - - - - - - - - -
ADVA27C1503A 1.09 1.09 1.09 1.09 +0.05 +4.81 - - 500 1
ADVA28C1406A - - - - - - 0.56 0.60 - -
ADVA28C1406B - - - - - - 1.73 1.81 - -
ADVA28CG - - - - - - 0.83 0.87 - -
ADVA28P1406A 0.18 0.18 0.16 0.17 -0.03 -15.00 0.16 0.17 11,812,000 1,957
AMAT01C1407A 0.77 0.77 0.77 0.77 +0.03 +4.05 0.76 0.77 40,000 31
AMAT01P1407A 0.34 0.35 0.33 0.35 -0.01 -2.78 0.34 0.35 149,400 50
AOT01C1405A 0.87 0.89 0.82 0.87 -0.02 -2.25 0.87 0.88 32,325,500 27,504
AOT01P1405A 0.95 0.99 0.92 0.92 -0.01 -1.08 0.92 0.93 9,390,000 8,876
AOT03C1408A - - - - - - 1.43 1.44 - -
AOT06C1411A 0.73 0.76 0.73 0.76 - - 0.73 0.76 154,000 115
AOT08C1407A 0.89 0.89 0.89 0.89 -0.09 -9.18 - - 34,200 30
AOT11C1408A - - - - - - 1.50 1.51 - -
AOT11P1407A 1.01 1.01 1.00 1.00 -0.04 -3.85 0.99 1.00 70,000 70
AOT13C1405A 1.56 1.67 1.56 1.64 -0.01 -0.61 1.64 1.65 4,400,000 7,084
AOT13C1405B 0.51 0.51 0.50 0.50 -0.03 -5.66 0.50 0.51 87,200 44
AOT13C1406A 0.19 0.20 0.19 0.20 -0.01 -4.76 0.20 0.22 130,100 26
AOT13C1409A 1.37 1.39 1.37 1.39 -0.02 -1.42 1.41 1.42 660,000 910
AOT13P1405A 0.65 0.66 0.63 0.63 -0.10 -13.70 0.64 0.66 13,100 9
AOT16C1406A - - - - - - 1.31 1.35 - -
AOT18C1407A - - - - - - 0.65 0.66 - -
AOT23C1409A 2.18 2.22 2.18 2.22 - - 2.22 2.24 40,100 89
AOT23P1407A 0.85 0.85 0.81 0.81 -0.01 -1.22 0.80 0.81 1,202,000 994
AOT28C1405A 0.15 0.17 0.15 0.17 - - 0.15 0.17 365,000 59
AOT28C1405B - - - - - - 0.79 0.82 - -
AOT28C1407A 1.35 1.36 1.35 1.36 +0.05 +3.82 1.39 1.42 20,000 27
AOT28P1407A 0.83 0.83 0.83 0.83 +0.01 +1.22 0.81 0.84 31,300 26
AP01C1409A 0.45 0.45 0.45 0.45 +0.01 +2.27 0.42 0.43 57,200 26
BANP01C1404A SP - - - - - - - - - -
BANP01C1409A 0.37 0.40 0.37 0.39 +0.02 +5.41 0.39 0.40 10,548,500 4,046
BANP01P1404A SP - - - - - - - - - -
BANP01P1409A 0.56 0.56 0.54 0.54 -0.04 -6.90 0.54 0.55 199,100 109
BANP06C1601A 0.51 0.53 0.51 0.53 +0.02 +3.92 0.53 0.55 12,993,300 6,875
BANP06P1502A - - - - - - - - - -
BANP08C1405A 0.16 0.20 0.16 0.19 +0.04 +26.67 0.20 0.25 2,739,700 510
BANP08P1405A 0.38 0.38 0.33 0.33 -0.08 -19.51 0.32 0.34 7,600 3
BANP11C1409A 0.42 0.42 0.42 0.42 +0.01 +2.44 0.44 0.45 100,000 42
BANP11P1409A - - - - - - 0.60 0.61 - -
BANP13C1406A 0.94 0.97 0.94 0.97 +0.11 +12.79 0.95 0.99 452,300 425
BANP13C1407A 0.30 0.33 0.30 0.33 +0.02 +6.45 0.33 0.34 2,016,600 650
BANP16C1407A 0.24 0.24 0.24 0.24 +0.02 +9.09 0.23 0.27 10,000 2
BANP18C1405A - - - - - - 1.15 1.18 - -
BANP23C1411A 0.49 0.49 0.49 0.49 +0.06 +13.95 0.50 0.51 56,000 27
BANP28C1407A 0.27 0.27 0.27 0.27 +0.04 +17.39 0.26 0.29 423,000 114
BANP42C1406A 0.29 0.29 0.29 0.29 - - 0.31 0.32 70,100 20
BAY08CF 0.72 0.72 0.72 0.72 +0.02 +2.86 - - 300,000 216
BAY23C1410A - - - - - - 0.63 0.64 - -
BBL06C1601A 1.72 1.72 1.65 1.67 -0.12 -6.70 - 1.74 248,700 426
BBL06CD 0.70 0.70 0.66 0.67 -0.07 -9.46 0.66 0.67 4,804,600 3,180
BBL06P1504A 1.00 1.02 1.00 1.02 +0.04 +4.08 0.94 - 41,500 42
BBL06PD 1.07 1.09 1.07 1.09 +0.07 +6.86 1.10 - 180,000 196
BBL08C1408A 1.19 1.19 1.05 1.05 +0.01 +0.96 - - 21,300 23
BBL08CD - - - - - - - 0.04 - -
BBL11C1409A 1.22 1.22 1.14 1.16 -0.09 -7.20 1.16 1.17 1,242,400 1,459
BBL11P1409A - - - - - - 1.37 1.38 - -
BBL13C1406A 0.26 0.26 0.21 0.21 -0.06 -22.22 0.21 0.22 4,078,100 931
BBL13C1407A 1.02 1.02 0.94 0.95 -0.13 -12.04 0.95 0.96 9,289,600 9,150
BBL13P1406A 0.42 0.49 0.42 0.48 +0.06 +14.29 0.48 0.49 8,437,000 4,085
BBL18C1409A 0.85 0.85 0.81 0.81 -0.08 -8.99 0.80 0.81 20,000 17
BBL23C1501A - - - - - - 1.51 1.52 - -
BBL23CA 0.17 0.17 0.17 0.17 -0.03 -15.00 0.16 0.17 100,000 17
BBL23P1501A 1.19 1.19 1.19 1.19 +0.09 +8.18 1.19 1.20 100,000 119
BBL28C1407A 0.94 0.94 0.90 0.90 -0.15 -14.29 0.89 0.92 5,640,500 5,173
BBL42C1404A - - - - - - 0.42 0.46 - -
BBL42P1404A - - - - - - 0.92 - - -
BCP01C1404A 0.17 0.20 0.17 0.19 +0.03 +18.75 0.19 0.20 3,393,900 628
BCP01C1409A 0.39 0.42 0.39 0.42 +0.04 +10.53 0.41 0.42 3,517,100 1,423
BCP01P1404A 0.79 0.79 0.78 0.78 -0.06 -7.14 0.74 0.76 400,000 314
BCP06C1502A 0.57 0.60 0.57 0.58 +0.03 +5.45 0.56 0.60 353,400 207
BCP23C1406A 0.16 0.16 0.16 0.16 +0.01 +6.67 0.15 0.16 103,900 17
BEC01C1404A 0.13 0.14 0.13 0.13 -0.01 -7.14 0.12 0.13 79,100 10
BEC01P1404A 1.22 1.25 1.21 1.23 -0.02 -1.60 1.23 1.24 333,600 409
BEC06C1503A 0.85 0.86 0.85 0.86 +0.02 +2.38 - - 17,200 15
BEC23CA - - - - - - 0.07 0.08 - -
BGH01C1406A 1.14 1.24 1.13 1.23 +0.10 +8.85 1.23 1.25 3,954,300 4,755
BGH01P1406A 0.60 0.60 0.54 0.54 -0.06 -10.00 0.53 0.54 5,005,300 2,806
BGH06CB 1.02 1.08 1.01 1.07 +0.05 +4.90 1.04 1.08 3,091,900 3,235
BGH08C1405A 0.30 0.32 0.30 0.32 +0.04 +14.29 - - 60,000 19
BGH08C1502A - - - - - - - - - -
BGH13C1408A 0.93 1.00 0.92 1.00 +0.10 +11.11 1.00 1.01 4,602,000 4,393
BGH16C1409A - - - - - - 0.94 0.98 - -
BGH18C1407A - - - - - - 0.67 0.68 - -
BGH23C1410A 1.35 1.35 1.35 1.35 +0.05 +3.85 1.36 1.37 2,000 3
BGH28C1407A - - - - - - 0.62 0.65 - -
BH01C1404A 0.88 0.89 0.86 0.87 -0.06 -6.45 0.85 0.86 401,600 352
BH08CB - - - - - - - - - -
BJC01C1405A 0.59 0.60 0.59 0.59 -0.02 -3.28 0.58 0.59 80,000 48
BJC01P1405A 0.80 0.81 0.80 0.80 +0.02 +2.56 0.80 0.81 100,200 81
BJC06C1410A 0.89 0.90 0.89 0.89 -0.01 -1.11 0.88 0.93 300,400 267
BJC08C1408A - - - - - - - - - -
BJC13C1405A 0.45 0.45 0.45 0.45 -0.02 -4.26 0.44 0.45 100,000 45
BJC13C1410A - - - - - - 0.71 0.72 - -
BJC23C1408A - - - - - - 0.81 0.82 - -
BJC28C1407A - - - - - - 0.37 0.40 - -
BJC42C1406A - - - - - - 0.52 0.55 - -
BLA06CA 1.32 1.32 1.31 1.31 -0.01 -0.76 - 1.31 310,000 406
BLA23C1501A - - - - - - 1.24 1.25 - -
BLAN01C1406A 0.50 0.54 0.49 0.52 +0.04 +8.33 0.52 0.53 5,946,200 3,114
BLAN01P1406A 1.13 1.13 1.09 1.09 -0.06 -5.22 1.09 1.10 394,400 434
BLAN06C1408A 0.62 0.64 0.61 0.63 +0.03 +5.00 0.61 - 502,200 318
BLAN08C1405A 0.45 0.47 0.45 0.46 +0.03 +6.98 0.46 0.47 2,702,300 1,237
BTS01C1408A 0.38 0.38 0.38 0.38 -0.01 -2.56 0.37 0.38 3,056,300 1,161
BTS01P1408A 0.69 0.69 0.69 0.69 - - 0.69 0.70 323,000 223
BTS06C1504A 0.63 0.64 0.63 0.63 -0.01 -1.56 0.62 0.64 41,000 26
BTS08CB - - - - - - 0.35 - - -
BTS11C1408A - - - - - - 0.54 0.55 - -
BTS13C1405A - - - - - - 0.03 0.04 - -
BTS13C1409A - - - - - - 0.53 0.54 - -
BTS16C1409A - - - - - - 0.36 0.40 - -
BTS23C1409A - - - - - - 0.22 0.23 - -
BTS42C1404A 0.41 0.41 0.41 0.41 - - 0.41 0.45 5,500 2
CENT01C1404A 0.01 0.01 0.01 0.01 - - 0.01 0.02 1,205,700 12
CENT01C1409A 0.41 0.42 0.41 0.42 - - 0.40 0.41 50,100 21
CENT01P1404A 1.49 1.50 1.49 1.50 - - 1.51 1.52 27,800 42
CENT06C1503A - - - - - - - - - -
CENT11C1409A - - - - - - 0.35 0.36 - -
CENT18C1407A - - - - - - 0.41 0.42 - -
CENT23C1404A - - - - - - - 0.01 - -
CENT23C1408A - - - - - - 0.56 0.57 - -
CENT42C1406A 0.16 0.16 0.16 0.16 - - 0.15 0.16 3,000,500 480
CK01C1407A 0.70 0.70 0.69 0.69 -0.03 -4.17 0.69 0.70 913,100 636
CK01P1407A 0.60 0.60 0.60 0.60 +0.01 +1.69 0.60 0.61 700,200 420
CK06C1504A 0.97 0.97 0.94 0.94 -0.02 -2.08 - - 41,300 39
CK06P1504A - - - - - - - - - -
CK08C1407A - - - - - - - - - -
CK08C1502A - - - - - - - - - -
CK11C1408A - - - - - - 0.85 0.87 - -
CK13C1406A 0.61 0.63 0.61 0.63 - - 0.63 0.64 730,200 447
CK16C1411A - - - - - - 0.88 0.92 - -
CK23C1407A - - - - - - 0.86 0.87 - -
CK27C1405A - - - - - - - - - -
CK27C1503A - - - - - - - - - -
CK28C1405A - - - - - - 0.03 0.06 - -
CK28C1408A 0.60 0.60 0.60 0.60 +0.04 +7.14 0.59 0.62 1,000,000 600
CK42C1404A - - - - - - 0.33 0.37 - -
CPAL01C1408A - - - - - - 0.47 0.48 - -
CPAL01P1408A 0.73 0.73 0.72 0.72 - - 0.72 0.73 1,635,000 1,186
CPAL06C1601A 0.78 0.78 0.78 0.78 - - 0.77 0.81 2,202,000 1,718
CPAL08C1407A 0.36 0.36 0.36 0.36 -0.04 -10.00 - - 100 0
CPAL08C1502A - - - - - - - - - -
CPAL08P1406A - - - - - - - 0.32 - -
CPAL11C1408A - - - - - - 0.67 0.68 - -
CPAL13C1406A - - - - - - 0.32 0.33 - -
CPAL28C1405A - - - - - - 0.35 0.40 - -
CPAL28CD - - - - - - 0.69 0.72 - -
CPAL42C1404A - - - - - - 0.71 0.75 - -
CPAL42P1404A - - - - - - 0.10 - - -
CPF01C1409A 0.28 0.29 0.28 0.29 +0.01 +3.57 0.28 0.29 1,545,800 434
CPF01P1409A 0.73 0.73 0.72 0.72 -0.01 -1.37 0.72 0.73 1,053,300 765
CPF06CC 0.40 0.41 0.39 0.39 -0.01 -2.50 0.38 0.41 7,055,300 2,816
CPF08C1407A 0.39 0.39 0.38 0.38 -0.02 -5.00 - 0.39 810,000 308
CPF08P1406A - - - - - - - - - -
CPF11C1406A 0.14 0.15 0.13 0.13 -0.01 -7.14 0.12 0.13 5,384,000 754
CPF13C1406A 0.22 0.22 0.21 0.21 -0.02 -8.70 0.21 0.22 170,000 36
CPF13C1410A - - - - - - 0.33 0.35 - -
CPF16C1412A 0.40 0.40 0.40 0.40 - - 0.37 0.41 100 0
CPF27C1405A - - - - - - - - - -
CPF28C1406A 0.12 0.12 0.11 0.11 -0.01 -8.33 0.10 0.12 70,000 8
CPF42C1404A - - - - - - 0.38 0.41 - -
CPF42P1404A - - - - - - 0.31 - - -
CPN01C1409A 0.50 0.51 0.50 0.50 - - 0.50 0.51 235,400 119
CPN01P1409A 0.91 0.91 0.91 0.91 - - 0.90 0.91 300,000 273
CPN06C1601A 0.88 0.88 0.87 0.87 -0.01 -1.14 - - 153,200 133
CPN08C1408A - - - - - - - - - -
CPN08CD - - - - - - - 0.16 - -
CPN11C1408A 0.69 0.70 0.69 0.70 -0.02 -2.78 0.69 0.70 400,000 278
CPN13C1406A 0.60 0.60 0.60 0.60 -0.01 -1.64 0.59 0.60 427,400 256
CPN18C1406A 0.20 0.20 0.20 0.20 +0.01 +5.26 0.18 0.19 200,000 40
CPN23C1409A - - - - - - 0.77 0.78 - -
CPN28C1406A - - - - - - 0.05 0.08 - -
DELT01C1409A 0.78 0.82 0.78 0.81 +0.03 +3.85 0.81 0.82 956,300 765
DELT01P1409A 1.23 1.23 1.23 1.23 -0.03 -2.38 1.21 1.22 215,600 265
DELT23C1410A - - - - - - 1.10 1.11 - -
DTAC01C1404A 0.74 0.75 0.74 0.75 +0.01 +1.35 0.75 0.76 648,200 484
DTAC01C1409A 0.83 0.83 0.83 0.83 -0.01 -1.19 0.84 0.85 560,600 465
DTAC01P1404A 0.38 0.38 0.35 0.35 -0.04 -10.26 0.35 0.36 4,181,400 1,542
DTAC06C1410A 2.02 2.02 2.00 2.00 +0.01 +0.50 - 2.02 500 1
DTAC06P1410A 0.77 0.77 0.75 0.75 -0.02 -2.60 0.74 0.76 341,100 258
DTAC08CF - - - - - - - - - -
DTAC13C1404A SP - - - - - - - - - -
DTAC13C1408A 0.92 0.92 0.92 0.92 +0.01 +1.10 0.92 0.93 600,000 552
DTAC13P1404A SP - - - - - - - - - -
DTAC13P1408A 0.38 0.38 0.38 0.38 - - 0.38 0.39 1,603,800 609
DTAC16C1406A - - - - - - 0.72 0.76 - -
DTAC23C1501A - - - - - - 1.25 1.26 - -
DTAC23CA - - - - - - 0.22 0.23 - -
DTAC23P1501A - - - - - - 1.16 1.17 - -
EGCO01C1405A 0.58 0.58 0.58 0.58 - - 0.58 0.59 200,000 116
ESSO13C1408A 0.29 0.29 0.29 0.29 +0.01 +3.57 0.28 0.29 200,000 58
ESSO18C1409A - - - - - - 0.40 0.41 - -
GFPT06C1504A 0.52 0.53 0.52 0.52 +0.04 +8.33 0.40 - 2,379,600 1,251
GFPT07C1410A 0.66 0.67 0.66 0.67 +0.03 +4.69 0.64 0.66 600,000 399
GFPT27C1503A - - - - - - - - - -
GLOB01C1408A 0.36 0.36 0.34 0.34 -0.01 -2.86 0.33 0.34 650,000 232
GLOB01P1408A 0.91 0.92 0.91 0.92 +0.01 +1.10 0.93 0.94 146,600 135
GLOB06C1504A 0.76 0.76 0.74 0.74 - - - - 300 0
GLOB11C1409A - - - - - - 0.40 0.41 - -
GLOB23C1409A - - - - - - 0.59 0.60 - -
GLOB42C1406A - - - - - - 0.25 0.27 - -
GLOW01C1404A 0.61 0.61 0.56 0.59 -0.01 -1.67 0.58 0.59 384,600 226
HEMR18C1406A 0.29 0.37 0.29 0.35 +0.05 +16.67 0.35 0.36 3,879,500 1,313
HEMR27C1503A 0.94 0.96 0.94 0.96 +0.02 +2.13 - - 811,100 764
HMPR01C1407A 0.70 0.71 0.70 0.71 +0.02 +2.90 0.70 0.71 2,776,800 1,944
HMPR01P1407A 0.44 0.44 0.44 0.44 -0.02 -4.35 0.44 0.45 400 0
HMPR06C1503A 0.82 0.82 0.82 0.82 +0.03 +3.80 - - 10,300 8
HMPR06CA 0.23 0.24 0.23 0.24 +0.01 +4.35 0.22 0.25 200,600 47
HMPR08CC - - - - - - - - - -
HMPR13C1406A 0.13 0.13 0.13 0.13 - - 0.12 0.13 50,000 6
HMPR13C1407A 0.67 0.67 0.67 0.67 +0.04 +6.35 0.67 0.68 180,800 121
HMPR23C1410A - - - - - - 1.01 1.02 - -
HMPR28C1406A 0.06 0.06 0.06 0.06 - - 0.05 0.08 132,000 8
HMPR28C1408A - - - - - - 0.73 0.76 - -
HMPR42C1406A - - - - - - 0.18 0.20 - -
INTU01C1405A 0.63 0.64 0.61 0.62 -0.01 -1.59 0.62 0.63 9,709,200 6,137
INTU01P1405A 1.03 1.05 1.01 1.04 -0.02 -1.89 1.04 1.05 1,368,400 1,418
INTU06C1601A 1.33 1.34 1.32 1.32 - - 1.31 1.34 220,800 292
INTU06P1502A - - - - - - - - - -
INTU11C1409A 1.03 1.03 1.03 1.03 +0.01 +0.98 1.01 1.02 500,000 515
INTU11P1409A - - - - - - 1.20 1.21 - -
INTU13C1404A SP - - - - - - - - - -
INTU13C1406A 1.08 1.09 1.06 1.08 +0.01 +0.93 1.08 1.09 5,172,000 5,561
INTU13C1410A - - - - - - 0.93 0.94 - -
INTU13P1404A SP - - - - - - - - - -
INTU13P1408A 0.99 0.99 0.97 0.98 -0.01 -1.01 0.98 0.99 594,000 582
INTU16C1409A - - - - - - 1.01 1.05 - -
INTU23C1406A 0.33 0.33 0.33 0.33 - - 0.32 0.33 87,800 29
INTU23C1501A - - - - - - 1.19 1.20 - -
INTU23P1501A - - - - - - 1.22 1.23 - -
INTU28C1406A - - - - - - 0.02 0.05 - -
INTU28C1406B - - - - - - 0.67 0.70 - -
INTU28CD - - - - - - 0.05 0.07 - -
INTU28P1406A 0.40 0.40 0.38 0.39 -0.01 -2.50 0.38 0.41 124,200 49
IRPC01C1405A 0.58 0.59 0.57 0.58 - - 0.58 0.59 4,016,900 2,311
IRPC01P1405A 0.59 0.60 0.59 0.59 -0.01 -1.67 0.59 0.60 351,300 209
IRPC06C1504A 0.80 0.80 0.80 0.80 - - - - 60,000 48
IRPC06P1504A - - - - - - - - - -
IRPC13C1406A 0.72 0.72 0.72 0.72 -0.03 -4.00 0.72 0.74 1,472,000 1,060
ITD01C1407A 0.84 0.84 0.81 0.81 -0.01 -1.22 0.81 0.82 140,800 116
ITD01P1407A 0.86 0.86 0.86 0.86 -0.01 -1.15 0.86 0.87 200 0
ITD06C1408A 0.49 0.49 0.47 0.47 -0.01 -2.08 - 0.51 1,032,900 498
ITD07C1404A - - - - - - - 0.01 - -
ITD08C1406A 0.10 0.10 0.10 0.10 - - - - 3,200 0
ITD13C1405A 0.44 0.44 0.42 0.42 -0.02 -4.55 0.42 0.44 1,359,000 581
ITD13C1409A - - - - - - 0.68 0.70 - -
ITD28C1407A - - - - - - 0.06 0.09 - -
ITD42C1404A 0.01 0.01 0.01 0.01 - - - 0.02 49,900 0
ITD42P1406A - - - - - - 1.28 - - -
IVL01C1404A 0.24 0.25 0.22 0.23 -0.02 -8.00 0.23 0.24 16,443,300 3,838
IVL01C1408A 0.75 0.77 0.73 0.75 -0.01 -1.32 0.74 0.75 20,810,900 15,614
IVL01P1404A 0.78 0.78 0.77 0.78 -0.02 -2.50 0.78 0.79 140,100 109
IVL01P1408A 0.96 0.97 0.95 0.96 - - 0.96 0.97 2,425,000 2,334
IVL06C1601A 1.09 1.09 1.07 1.08 -0.01 -0.92 0.99 - 281,400 302
IVL06P1502A - - - - - - - - - -
IVL07C1410A - - - - - - 0.66 0.67 - -
IVL08C1408A 0.74 0.74 0.72 0.72 -0.01 -1.37 - 0.73 119,900 88
IVL08CF - - - - - - - 0.01 - -
IVL08P1407A - - - - - - - - - -
IVL11C1406A 0.71 0.72 0.69 0.71 -0.01 -1.39 0.70 0.71 4,420,800 3,154
IVL13C1405A 0.70 0.70 0.66 0.67 -0.03 -4.29 0.67 0.68 9,104,000 6,193
IVL13C1407A 0.53 0.54 0.52 0.53 -0.01 -1.85 0.53 0.54 4,488,200 2,365
IVL13P1408A 0.70 0.71 0.69 0.70 - - 0.70 0.71 1,820,800 1,274
IVL16C1406A - - - - - - 0.85 0.89 - -
IVL23C1410A - - - - - - 1.09 1.10 - -
IVL27C1405A 0.26 0.27 0.25 0.26 +0.01 +4.00 - - 250,000 64
IVL27C1503A - - - - - - - - - -
IVL28C1405A 0.33 0.33 0.30 0.32 -0.02 -5.88 0.31 0.34 1,405,000 449
IVL28C1405B - - - - - - - 0.01 - -
IVL28C1409A 0.73 0.74 0.72 0.73 -0.01 -1.35 0.72 0.75 10,275,100 7,486
IVL28C1410A - - - - - - 0.17 0.19 - -
JAS01C1405A 0.67 0.67 0.64 0.64 -0.03 -4.48 0.64 0.65 6,856,700 4,490
JAS01P1405A 0.57 0.60 0.57 0.60 +0.02 +3.45 0.60 0.61 1,020,000 602
JAS03C1408B - - - - - - 0.56 0.57 - -
JAS06CA 1.03 1.04 1.02 1.02 -0.01 -0.97 1.01 1.03 1,024,500 1,047
JAS08CB - - - - - - - - - -
JAS11C1408A - - - - - - 0.65 0.66 - -
JAS13C1405A - - - - - - - 0.01 - -
JAS13C1406A - - - - - - 0.53 0.54 - -
JAS13C1408A 0.45 0.45 0.42 0.42 -0.03 -6.67 0.42 0.43 63,100 27
JAS13P1405A 0.13 0.14 0.13 0.14 - - 0.14 0.17 13,200 2
JAS13P1409A 0.86 0.88 0.86 0.88 +0.02 +2.33 0.88 0.90 1,741,800 1,514
JAS16C1406A - - - - - - 0.53 0.57 - -
JAS18C1406A - - - - - - 0.32 0.33 - -
JAS23C1408A 0.60 0.60 0.60 0.60 +0.01 +1.69 0.55 0.56 1,000,000 600
JAS27C1405A - - - - - - - - - -
JAS27C1503A - - - - - - 0.74 0.80 - -
JAS28C1406A 0.03 0.03 0.03 0.03 -0.01 -25.00 0.01 0.03 100,000 3
JAS28C1406B - - - - - - 0.55 0.59 - -
JAS28C1408A 0.45 0.45 0.44 0.44 -0.02 -4.35 0.44 0.46 260,000 117
JAS28CD - - - - - - 0.94 0.98 - -
JAS42C1406A - - - - - - 0.55 0.60 - -
KBAN01C1405A 1.32 1.32 1.19 1.21 -0.14 -10.37 1.20 1.21 19,442,700 24,238
KBAN01P1405A 0.56 0.65 0.56 0.63 +0.08 +14.55 0.63 0.64 29,562,500 17,871
KBAN06C1601A 1.79 1.79 1.79 1.79 -0.05 -2.72 - - 300 1
KBAN06P1503A 0.89 0.91 0.89 0.91 +0.04 +4.60 0.87 0.93 61,600 55
KBAN06PB 0.84 0.85 0.84 0.85 +0.04 +4.94 0.70 1.00 201,000 170
KBAN08C1408A - - - - - - - - - -
KBAN08CE 0.08 0.08 0.07 0.07 -0.04 -36.36 - 0.12 166,000 12
KBAN08P1409A 1.09 1.09 1.09 1.09 +0.03 +2.83 1.00 1.12 5,300 6
KBAN13C1407A 1.37 1.37 1.27 1.28 -0.10 -7.25 1.27 1.28 1,333,800 1,732
KBAN13P1409A 0.94 1.02 0.94 1.02 +0.08 +8.51 1.00 1.02 2,399,500 2,364
KBAN16C1412A - - - - - - 1.79 1.83 - -
KBAN23C1501A - - - - - - 1.77 1.78 - -
KBAN23CB - - - - - - 0.20 0.21 - -
KBAN23P1501A 1.31 1.33 1.31 1.33 +0.09 +7.26 1.31 1.32 2,001,000 2,641
KBAN27C1405A - - - - - - - - - -
KBAN27C1409A - - - - - - - - - -
KBAN28C1405A - - - - - - - 0.04 - -
KBAN28C1405B 0.51 0.51 0.42 0.43 -0.12 -21.82 0.42 0.45 362,000 155
KBAN28C1405C - - - - - - 1.05 1.09 - -
KBAN28CE - - - - - - 0.71 0.74 - -
KBAN28P1406A 0.25 0.27 0.25 0.27 +0.03 +12.50 0.27 0.30 17,576,700 4,590
KBAN42C1404A - - - - - - 1.12 1.17 - -
KBAN42P1404A 0.78 0.78 0.78 0.78 +0.10 +14.71 0.85 - 30,000 23
KKP01C1405A - - - - - - 0.44 0.45 - -
KKP01P1405A 0.59 0.62 0.59 0.62 +0.01 +1.64 0.62 0.63 150,400 91
KKP08C1408A 0.80 0.80 0.80 0.80 -0.04 -4.76 - - 11,900 10
KKP08CA - - - - - - - 0.01 - -
KKP42C1406A - - - - - - 0.51 0.52 - -
KTB01C1405A 0.40 0.40 0.36 0.36 -0.04 -10.00 0.36 0.37 4,468,300 1,679
KTB01P1405A 0.75 0.79 0.75 0.79 +0.05 +6.76 0.79 0.80 6,543,400 5,035
KTB06C1601A 0.84 0.84 0.83 0.83 -0.03 -3.49 0.82 - 30,200 25
KTB06CB 0.55 0.55 0.51 0.51 -0.04 -7.27 - 0.56 7,020,500 3,746
KTB06PB 1.51 1.51 1.51 1.51 -0.01 -0.66 - - 10,000 15
KTB08C1405A - - - - - - - - - -
KTB11C1406A 0.68 0.68 0.65 0.65 -0.07 -9.72 0.63 0.65 200,000 134
KTB13C1406A 0.50 0.50 0.49 0.49 -0.04 -7.55 0.47 0.48 218,800 109
KTB16C1411A 0.74 0.74 0.74 0.74 +0.09 +13.85 0.71 0.75 50,000 37
KTB23C1408A 0.30 0.30 0.28 0.28 -0.03 -9.68 0.28 0.29 25,759,800 7,678
KTB28C1405A - - - - - - 0.01 0.06 - -
KTB28C1406A 0.43 0.43 0.42 0.42 -0.05 -10.64 0.41 0.44 24,000 10
KTB28CE 0.01 0.01 0.01 0.01 - - - 0.02 50,000 0
KTB28P1407A - - - - - - 0.34 0.37 - -
KTB42C1404A - - - - - - 0.44 0.46 - -
KTB42P1404A - - - - - - 0.97 - - -
LH01C1407A 0.39 0.43 0.39 0.42 +0.02 +5.00 0.41 0.42 743,400 300
LH01P1407A 0.51 0.52 0.48 0.48 -0.04 -7.69 0.48 0.50 458,300 234
LH08C1408A - - - - - - - - - -
LH08CC 0.28 0.28 0.26 0.26 +0.04 +18.18 - - 1,556,400 428
LH23C1408A 0.98 0.98 0.96 0.96 +0.02 +2.13 0.97 0.98 5,200 5
LPN01C1408A 0.66 0.69 0.66 0.66 -0.02 -2.94 0.65 0.66 605,600 409
LPN01P1408A 0.64 0.66 0.62 0.64 - - 0.64 0.65 357,000 226
LPN06C1504A - - - - - - - - - -
LPN27C1405A 0.19 0.21 0.16 0.18 -0.01 -5.26 0.17 0.19 5,004,900 947
LPN27C1503A - - - - - - - - - -
MAJO06C1504A 0.86 0.86 0.86 0.86 +0.08 +10.26 - - 10,000 9
MCOT07C1404A - - - - - - - 0.01 - -
MINT01C1404A 0.12 0.12 0.09 0.11 +0.01 +10.00 0.11 0.12 9,641,800 948
MINT01P1404A 0.84 0.87 0.84 0.87 +0.03 +3.57 0.82 0.83 3,000 3
MINT06C1505A 0.36 0.36 0.36 0.36 -0.01 -2.70 0.36 0.37 3,000 1
MINT08CD - - - - - - - - - -
MINT23C1409A 1.11 1.12 1.11 1.12 +0.02 +1.82 1.11 1.12 10,100 11
PS01C1408A 0.78 0.81 0.78 0.80 - - 0.79 0.80 210,500 167
PS01P1408A 0.81 0.82 0.80 0.80 -0.01 -1.23 0.80 0.81 374,400 304
PS08C1407A - - - - - - - - - -
PS13C1405A 0.39 0.39 0.39 0.39 -0.06 -13.33 0.40 0.46 300 0
PS13C1409A 0.76 0.77 0.76 0.76 -0.01 -1.30 0.77 0.78 860,100 658
PS23C1408A 1.30 1.30 1.27 1.29 - - 1.28 1.29 60,200 77
PS23CB 0.04 0.04 0.04 0.04 - - 0.03 0.04 815,000 33
PS28C1409A - - - - - - 0.85 0.88 - -
PTT01C1408A 0.72 0.72 0.70 0.71 - - 0.70 0.71 9,524,100 6,737
PTT01P1408A 1.05 1.05 1.04 1.04 -0.02 -1.89 1.04 1.05 1,280,600 1,344
PTT03CB - - - - - - 0.92 0.93 - -
PTT06C1601A 1.39 1.39 1.37 1.37 -0.01 -0.72 - - 1,400 2
PTT06P1502A - - - - - - - - - -
PTT08C1407A 0.36 0.36 0.36 0.36 -0.01 -2.70 - 0.39 110,000 40
PTT08P1407A - - - - - - - - - -
PTT11C1408A - - - - - - 1.07 1.09 - -
PTT11P1408A - - - - - - 1.07 1.08 - -
PTT13C1405A 0.38 0.38 0.36 0.38 - - 0.38 0.39 1,866,600 692
PTT13C1409A 0.82 0.82 0.82 0.82 -0.01 -1.20 0.84 0.85 3,800,000 3,116
PTT13P1405A 0.09 0.09 0.09 0.09 -0.01 -10.00 0.08 0.09 30,100 3
PTT13P1409A 1.12 1.12 1.12 1.12 - - 1.10 1.11 30,000 34
PTT23C1407A - - - - - - 0.61 0.62 - -
PTT23P1501A - - - - - - 1.42 1.43 - -
PTT28C1409A 0.78 0.78 0.77 0.78 - - 0.77 0.80 170,100 132
PTT28CD - - - - - - 1.07 1.10 - -
PTT28P1407A - - - - - - 0.34 0.37 - -
PTT28P1409A - - - - - - 0.96 0.99 - -
PTTE01C1405A 0.62 0.63 0.58 0.58 -0.05 -7.94 0.58 0.59 5,280,800 3,153
PTTE01P1405A 0.96 1.00 0.96 1.00 +0.03 +3.09 1.00 1.01 2,045,400 2,014
PTTE06C1502A 1.07 1.07 1.05 1.05 -0.02 -1.87 - 1.08 81,000 86
PTTE08C1405A - - - - - - - - - -
PTTE11C1408A - - - - - - 0.83 0.84 - -
PTTE11P1408A - - - - - - 1.15 1.16 - -
PTTE13C1406A 0.61 0.61 0.57 0.57 -0.03 -5.00 0.57 0.58 1,695,800 1,000
PTTE13P1406A 0.47 0.49 0.46 0.49 +0.03 +6.52 0.49 0.50 980,600 464
PTTE16C1411A - - - - - - 0.95 0.99 - -
PTTE23C1410A 0.53 0.53 0.50 0.50 -0.04 -7.41 0.49 0.50 530,000 266
PTTE23P1410A - - - - - - 1.52 1.53 - -
PTTE27C1405A - - - - - - - - - -
PTTE27C1409A - - - - - - - - - -
PTTE28C1407A - - - - - - 0.50 0.54 - -
PTTG01C1406A 0.44 0.45 0.43 0.43 -0.01 -2.27 0.43 0.45 7,180,300 3,134
PTTG01P1406A 1.43 1.45 1.42 1.42 - - 1.42 1.43 1,105,200 1,587
PTTG06C1502A 0.90 0.91 0.90 0.90 -0.01 -1.10 0.89 0.91 271,600 244
PTTG08CD - - - - - - - 0.43 - -
PTTG11C1406A - - - - - - 0.40 0.41 - -
PTTG13C1404A SP - - - - - - - - - -
PTTG13C1408A 0.67 0.67 0.67 0.67 -0.01 -1.47 0.67 0.68 1,178,000 789
PTTG13P1404A SP - - - - - - - - - -
PTTG13P1408A - - - - - - 0.94 0.96 - -
PTTG18C1409A - - - - - - 0.57 0.58 - -
PTTG23C1501A 0.97 0.97 0.97 0.97 -0.02 -2.02 0.96 0.97 15,100 15
PTTG23CB - - - - - - 0.19 0.20 - -
PTTG23P1501A - - - - - - 1.37 1.38 - -
PTTG28C1407A - - - - - - 0.29 0.32 - -
PTTG42C1406A 0.53 0.53 0.53 0.53 -0.03 -5.36 0.52 0.54 200 0
QH01C1406A 0.72 0.72 0.72 0.72 -0.01 -1.37 0.71 0.72 3,043,200 2,191
QH01P1406A 0.51 0.52 0.50 0.52 - - 0.51 0.52 379,800 194
QH06C1408A - - - - - - - - - -
QH11C1406A - - - - - - 0.66 0.67 - -
QH28C1407A - - - - - - 0.57 0.60 - -
S5001C1408A 1.61 1.61 1.58 1.60 -0.01 -0.62 1.59 1.60 23,418,600 37,326
S5001P1408A 1.36 1.39 1.35 1.37 +0.01 +0.74 1.37 1.38 9,385,500 12,801
S5013C1409A 0.85 0.86 0.83 0.85 - - 0.85 0.86 476,100 405
S5013P1409A 1.58 1.61 1.58 1.59 +0.59 +59.00 1.59 1.60 712,000 1,130
S5028C1406A 1.36 1.39 1.36 1.39 +0.03 +2.21 1.36 1.39 24,001,200 33,002
S5028C1406B 0.97 0.99 0.96 0.99 +0.01 +1.02 0.97 1.00 42,118,300 40,915
S5028P1406A 1.02 1.04 1.01 1.02 -0.01 -0.97 1.01 1.03 33,190,600 33,785
S5028P1406B 0.66 0.68 0.65 0.66 - - 0.66 0.67 27,710,600 18,491
SAMA01C1408A 0.95 0.95 0.92 0.92 +0.02 +2.22 0.92 0.93 1,646,800 1,533
SAMA01P1408A 0.60 0.60 0.58 0.59 -0.03 -4.84 0.59 0.60 1,137,200 670
SAMA11C1409A 0.88 0.90 0.88 0.88 +0.02 +2.33 0.87 0.88 281,000 250
SAMA13C1407A 0.73 0.73 0.73 0.73 +0.02 +2.82 0.73 0.74 10,000 7
SAMA28C1407A 0.67 0.67 0.66 0.66 +0.03 +4.76 0.64 0.67 605,200 399
SAMA42C1406A 0.75 0.75 0.75 0.75 +0.04 +5.63 0.73 0.74 10,000 8
SCB01C1405A 0.90 0.90 0.85 0.86 -0.05 -5.49 0.86 0.87 5,573,400 4,812
SCB01P1405A 0.71 0.76 0.71 0.76 +0.05 +7.04 0.75 0.76 8,544,400 6,397
SCB06C1502A - - - - - - - 1.39 - -
SCB06P1503A 0.86 0.86 0.86 0.86 +0.02 +2.38 - - 200,100 172
SCB06PE - - - - - - - - - -
SCB08C1405A - - - - - - - - - -
SCB11C1408A 1.28 1.29 1.28 1.29 -0.05 -3.73 1.28 1.29 1,417,000 1,821
SCB11P1407A - - - - - - 0.90 0.91 - -
SCB13C1406A 1.35 1.35 1.33 1.33 -0.06 -4.32 1.33 1.34 2,286,600 3,057
SCB13C1410A - - - - - - 1.01 1.02 - -
SCB13P1406A 0.42 0.44 0.42 0.44 +0.03 +7.32 0.44 0.45 2,622,700 1,121
SCB18C1407A - - - - - - 0.68 0.69 - -
SCB28C1405A - - - - - - 0.39 0.42 - -
SCB28C1409A - - - - - - 0.91 0.94 - -
SCB28P1406A 0.39 0.39 0.39 0.39 +0.04 +11.43 0.37 0.40 68,000 27
SCC01C1406A 1.49 1.49 1.41 1.45 -0.02 -1.36 1.45 1.46 2,378,800 3,436
SCC01P1406A 0.64 0.68 0.64 0.65 -0.01 -1.52 0.65 0.67 1,311,600 879
SCC03CA 1.31 1.31 1.31 1.31 +0.13 +11.02 1.31 1.32 300,000 393
SCC06C1502A 1.77 1.77 1.69 1.74 +0.01 +0.58 1.67 1.77 12,900 22
SCC08C1407A 0.41 0.41 0.41 0.41 - - - - 300 0
SCC11C1408A 0.69 0.69 0.69 0.69 +0.09 +15.00 0.68 0.69 1,114,000 769
SCC13C1405A - - - - - - 1.20 1.22 - -
SCC13C1407A 0.71 0.71 0.66 0.67 -0.02 -2.90 0.66 0.67 4,039,200 2,775
SCC16C1411A - - - - - - 1.85 1.89 - -
SCC23C1410A 0.58 0.58 0.55 0.56 -0.02 -3.45 0.54 0.55 32,500 18
SCC23P1410A - - - - - - 0.89 0.90 - -
SCC28C1407A 0.51 0.52 0.50 0.50 -0.03 -5.66 0.49 0.52 409,400 209
SIRI01C1407A - - - - - - 0.99 1.00 - -
SIRI01P1407A 0.66 0.68 0.66 0.67 +0.01 +1.52 0.67 0.68 80,000 54
SIRI06C1408A 0.17 0.17 0.17 0.17 - - - - 4,500 1
SIRI07C1404A - - - - - - - 0.01 - -
SIRI08C1405A - - - - - - - - - -
SIRI13C1408A 0.30 0.30 0.30 0.30 -0.02 -6.25 0.29 0.30 50,000 15
SIRI28C1408A 0.17 0.17 0.17 0.17 -0.02 -10.53 0.16 0.18 5,752,000 978
SPAL01C1404A 0.55 0.57 0.54 0.57 - - 0.54 0.55 536,800 303
SPAL13C1408A 0.75 0.77 0.75 0.75 -0.02 -2.60 0.75 0.76 109,000 84
SPAL18C1406A 0.40 0.40 0.34 0.34 -0.01 -2.86 0.33 0.40 65,300 23
STA06C1503A 0.55 0.55 0.54 0.54 +0.01 +1.89 0.50 - 339,200 185
STA13C1408A 0.51 0.52 0.50 0.50 -0.04 -7.41 0.51 0.52 1,854,000 943
STA42C1406A 0.41 0.41 0.40 0.40 -0.01 -2.44 0.39 0.40 146,200 59
STEC01C1407A 1.12 1.12 1.09 1.11 -0.01 -0.89 1.11 1.12 4,005,400 4,405
STEC01P1407A 0.29 0.30 0.29 0.29 - - 0.29 0.30 2,205,400 647
STEC08C1407A - - - - - - - - - -
STEC11C1409A - - - - - - 0.80 0.81 - -
STEC13C1406A 0.81 0.82 0.80 0.82 -0.01 -1.20 0.82 0.83 1,401,000 1,139
STEC18C1406A 0.10 0.11 0.09 0.11 - - 0.10 0.11 256,200 24
STPI08C1504A 0.76 0.76 0.74 0.74 -0.04 -5.13 - - 886,000 664
STPI27C1503A 0.85 0.85 0.84 0.84 -0.03 -3.45 - - 1,800 2
TCAP01C1406A 0.45 0.46 0.44 0.44 -0.01 -2.22 0.44 0.45 70,100 31
TCAP01P1406A 0.35 0.35 0.35 0.35 - - 0.35 0.36 600 0
TCAP06CB 0.43 0.44 0.43 0.44 -0.02 -4.35 0.42 - 232,700 100
TCAP23C1501A - - - - - - 0.58 0.59 - -
TCAP23CA 0.03 0.03 0.03 0.03 - - 0.01 0.02 870,000 26
THAI01C1409A 0.38 0.38 0.38 0.38 -0.01 -2.56 0.38 0.39 10,000 4
THAI01P1409A 0.92 0.92 0.92 0.92 - - 0.91 0.92 10,000 9
THAI13C1406A 0.15 0.16 0.15 0.16 - - 0.15 0.16 73,000 11
THAI23C1410A - - - - - - 0.53 0.54 - -
THAI23CA - - - - - - - 0.01 - -
THAI28C1408A - - - - - - 0.18 0.21 - -
THAI28C1410A 0.40 0.40 0.40 0.40 - - 0.38 0.42 1,000 0
THCO01C1406A 0.42 0.43 0.41 0.41 -0.02 -4.65 0.41 0.42 885,100 371
THCO01P1406A 0.83 0.83 0.82 0.82 - - 0.82 0.83 207,400 172
THCO06C1408A 0.70 0.70 0.70 0.70 +0.01 +1.45 - 0.74 400,000 280
THCO07C1404A - - - - - - 0.96 1.00 - -
THCO11C1406A - - - - - - 0.44 0.45 - -
THCO13C1409A 0.55 0.55 0.54 0.54 -0.02 -3.57 0.54 0.55 1,561,600 846
THCO16C1412A - - - - - - 0.63 0.67 - -
THCO23C1409A - - - - - - 0.69 0.70 - -
TISC01C1404A 0.20 0.20 0.20 0.20 -0.01 -4.76 0.20 0.21 32,600 7
TISC01P1404A - - - - - - 0.97 1.00 - -
TISC23CA - - - - - - 0.04 0.05 - -
TMB01C1406A 0.98 0.99 0.98 0.99 - - 0.98 0.99 130,600 129
TMB01P1406A 0.44 0.44 0.43 0.44 -0.01 -2.22 0.43 0.44 290,800 128
TMB06C1502A 0.46 0.46 0.46 0.46 - - 0.45 0.47 50,000 23
TMB08C1405A - - - - - - - 0.07 - -
TMB11C1408A - - - - - - 0.33 0.34 - -
TMB11P1408A - - - - - - 0.80 0.81 - -
TMB13C1407A - - - - - - 0.32 0.33 - -
TMB16C1409A - - - - - - 0.32 0.36 - -
TMB18C1408A - - - - - - 0.18 0.19 - -
TMB23C1410A - - - - - - 0.48 0.49 - -
TMB28C1405A 0.01 0.01 0.01 0.01 -0.04 -80.00 - 0.05 50,000 0
TMB28C1408A 0.31 0.31 0.30 0.30 -0.02 -6.25 0.29 0.31 70,000 21
TOP01C1404A 0.04 0.04 0.03 0.03 -0.01 -25.00 0.03 0.04 2,293,000 79
TOP01C1409A 0.53 0.54 0.52 0.53 -0.01 -1.85 0.53 0.54 2,617,600 1,397
TOP01P1404A 1.50 1.52 1.50 1.52 +0.03 +2.01 1.51 1.53 118,400 179
TOP06C1502A 0.74 0.74 0.74 0.74 -0.01 -1.33 0.73 0.77 1,505,100 1,114
TOP08CF - - - - - - - - - -
TOP11C1409A 0.57 0.57 0.57 0.57 -0.01 -1.72 0.57 0.58 290,000 165
TOP11P1409A - - - - - - 0.99 1.00 - -
TOP13C1407A 0.41 0.42 0.41 0.42 - - 0.42 0.43 2,780,000 1,145
TOP23C1501A - - - - - - 0.72 0.73 - -
TPIP01C1406A 0.50 0.51 0.50 0.51 - - 0.50 0.51 735,000 370
TPIP01P1406A 0.33 0.35 0.33 0.35 - - 0.35 0.36 193,000 65
TPIP08C1407A 0.14 0.14 0.14 0.14 +0.01 +7.69 - - 50,000 7
TRUE01C1407A 0.42 0.45 0.41 0.42 +0.02 +5.00 0.42 0.43 60,113,700 25,828
TRUE01P1407A 0.94 0.94 0.91 0.94 -0.02 -2.08 0.93 0.94 5,257,500 4,875
TRUE06C1503A 0.62 0.63 0.62 0.63 +0.01 +1.61 - - 2,000,900 1,251
TRUE06CB 0.20 0.22 0.19 0.21 +0.01 +5.00 0.20 0.22 16,924,800 3,427
TRUE06P1503A 1.33 1.33 1.32 1.32 +0.31 +30.69 - - 1,500,000 1,990
TRUE06PB 0.99 0.99 0.99 0.99 -0.05 -4.81 - - 195,000 193
TRUE08C1407A 0.18 0.19 0.18 0.19 +0.01 +5.56 - - 2,000,000 370
TRUE08CF 0.08 0.08 0.08 0.08 - - - - 1,007,900 81
TRUE08P1407A - - - - - - - - - -
TRUE11C1406A 0.35 0.35 0.35 0.35 +0.02 +6.06 0.32 0.33 3,000,000 1,050
TRUE11P1407A - - - - - - 0.96 0.97 - -
TRUE13C1405A 0.23 0.26 0.23 0.25 +0.01 +4.17 0.24 0.25 7,452,000 1,832
TRUE13C1406A 0.02 0.02 0.01 0.01 -0.01 -50.00 0.01 0.02 2,750,200 32
TRUE13C1407A 0.24 0.26 0.24 0.25 +0.01 +4.17 0.24 0.25 16,254,200 4,054
TRUE13C1409A 0.16 0.17 0.16 0.17 +0.01 +6.25 0.16 0.17 125,500 21
TRUE13C1410A 0.58 0.58 0.58 0.58 +0.02 +3.57 0.56 0.57 4,022,000 2,333
TRUE13P1405A 0.31 0.32 0.31 0.32 -0.01 -3.03 0.32 0.33 1,600,000 504
TRUE13P1406A 0.53 0.53 0.49 0.52 -0.01 -1.89 0.52 0.53 8,642,400 4,338
TRUE16C1409A 0.34 0.34 0.34 0.34 -0.01 -2.86 0.32 0.36 10,800 4
TRUE18C1409A - - - - - - 0.38 0.39 - -
TRUE23C1407A - - - - - - 0.53 0.54 - -
TRUE27C1405A - - - - - - - - - -
TRUE27C1503A - - - - - - - - - -
TRUE28C1405A 0.07 0.08 0.07 0.08 - - 0.06 0.09 2,600 0
TRUE28C1406A 0.01 0.02 0.01 0.01 - - 0.01 0.02 1,560,000 16
TRUE28C1407A 0.35 0.35 0.35 0.35 - - 0.35 0.38 73,500 26
TRUE28C1408A 0.41 0.44 0.41 0.43 +0.03 +7.50 0.42 0.44 31,839,000 13,501
TRUE28CF 0.13 0.13 0.13 0.13 - - 0.12 0.13 23,210,000 3,017
TRUE28P1406A 0.39 0.39 0.39 0.39 -0.06 -13.33 0.40 0.43 1,000,000 390
TRUE28P1408A 0.92 0.92 0.92 0.92 -0.01 -1.08 0.91 0.94 200 0
TRUE42C1406A 0.29 0.29 0.29 0.29 - - 0.27 0.29 1,400,000 406
TTA01C1408A 0.62 0.64 0.62 0.63 +0.04 +6.78 0.63 0.64 11,146,600 7,021
TTA01P1408A 0.95 0.95 0.93 0.94 -0.05 -5.05 0.93 0.94 2,334,800 2,192
TTA06C1502A 0.89 0.90 0.89 0.90 +0.04 +4.65 - 0.89 1,544,100 1,378
TTA07C1410A - - - - - - 0.80 0.81 - -
TTA08C1407A 0.49 0.50 0.48 0.50 +0.05 +11.11 0.40 - 3,614,000 1,795
TTA08P1407A 0.14 0.14 0.12 0.14 -0.01 -6.67 0.12 0.14 8,577,300 1,058
TTA11C1406A - - - - - - 0.87 0.89 - -
TTA13C1406A 0.73 0.78 0.72 0.74 +0.05 +7.25 0.73 0.74 4,486,900 3,390
TTA13C1408A 0.63 0.65 0.63 0.63 +0.03 +5.00 0.63 0.64 3,288,700 2,132
TTA13C1409A 0.66 0.68 0.66 0.67 +0.06 +9.84 0.66 0.67 5,477,500 3,695
TTA13P1407A 0.77 0.77 0.75 0.75 -0.05 -6.25 0.76 0.78 2,750,100 2,063
TTA18C1407A - - - - - - 0.61 0.62 - -
TTA27C1405A 1.05 1.06 1.05 1.06 +0.08 +8.16 - 1.07 1,000 1
TTA28C1408A 0.56 0.57 0.55 0.56 +0.03 +5.66 0.55 0.57 27,479,000 15,212
TTA28C1409A 0.47 0.49 0.47 0.49 +0.05 +11.36 0.46 0.49 1,035,000 487
TTA42C1406A 1.08 1.11 1.08 1.11 +0.10 +9.90 1.08 1.10 11,000 12
TTCL42C1406A - - - - - - 0.49 0.50 - -
TUF01C1404A 0.87 0.90 0.87 0.88 +0.03 +3.53 0.88 0.89 356,500 317
TUF01C1409A 0.82 0.85 0.82 0.85 +0.04 +4.94 0.84 0.85 739,200 619
TUF01P1404A 0.23 0.23 0.21 0.21 -0.09 -30.00 0.21 0.22 1,435,300 316
TUF06C1502A - - - - - - - - - -
TUF08C1405A 0.68 0.69 0.68 0.69 +0.04 +6.15 - - 50,000 34
TUF11C1406A - - - - - - 0.64 0.65 - -
TUF42C1406A 1.06 1.06 1.06 1.06 +0.03 +2.91 1.08 1.10 78,000 83
VGI01C1406A 0.34 0.38 0.34 0.36 +0.02 +5.88 0.36 0.37 23,800,900 8,618
VGI01P1406A 0.62 0.62 0.56 0.58 -0.05 -7.94 0.58 0.59 7,977,900 4,638
VGI06C1504A 1.28 1.28 1.28 1.28 +0.09 +7.56 1.24 - 300 0
VGI13C1404A SP - - - - - - - - - -
VGI13C1406A 1.07 1.10 1.07 1.07 +0.10 +10.31 1.07 1.10 2,035,000 2,178
VGI13C1407A 0.36 0.39 0.36 0.39 +0.03 +8.33 0.39 0.40 2,252,600 867
VGI13C1503A 0.64 0.64 0.64 0.64 +0.06 +10.34 0.63 0.64 500,000 320
VGI13P1406A 0.22 0.22 0.21 0.21 -0.08 -27.59 0.21 0.23 11,200 2
VGI18C1406A 0.20 0.20 0.20 0.20 +0.02 +11.11 0.19 0.20 16,000 3
VGI23C1409A - - - - - - 1.26 1.27 - -
VGI28C1406A - - - - - - 0.39 0.42 - -
VGI28C1407A 0.30 0.32 0.30 0.32 +0.03 +10.34 0.29 0.32 500,100 150
VGI42C1406A - - - - - - 0.31 0.33 - -
WHA13C1407A 0.43 0.43 0.41 0.41 - - 0.41 0.42 1,391,900 584
WHA27C1503A 0.77 0.77 0.74 0.74 -0.02 -2.63 - - 6,900 5
WHA28C1407A 0.50 0.50 0.49 0.49 - - 0.47 0.50 729,000 364

ETFs
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
1DIV 12.07 12.09 12.07 12.09 -0.03 -0.25 12.06 12.09 202,100 2,441
BCHAY 18.83 18.83 18.58 18.82 - - 18.58 18.80 2,700 51
CHINA 4.77 4.78 4.77 4.77 - - 4.76 4.77 86,600 414
EBANK 5.45 5.45 5.40 5.40 -0.07 -1.28 5.39 5.40 18,600 101
ECOMM 5.61 5.61 5.61 5.61 - - 5.60 5.62 8,200 46
EFOOD 4.89 4.90 4.89 4.90 +0.01 +0.20 4.87 5.10 31,800 156
EICT 6.58 6.58 6.57 6.57 +0.03 +0.46 6.54 6.59 25,800 170
ENGY 5.01 5.01 5.01 5.01 - - 5.01 5.03 2,300 12
ENY 5.20 5.20 5.18 5.19 - - 5.17 5.20 77,900 404
ESET50 97.40 97.40 97.40 97.40 - - - 97.55 100 10
GLD 1.86 1.86 1.86 1.86 +0.01 +0.54 1.85 1.86 224,800 418
GOLD99 19.98 20.10 19.98 20.10 +0.06 +0.30 19.80 20.20 200 4
HK - - - - - - 4.81 4.83 - -
KG965 - - - - - - 19.20 20.00 - -
TDEX 9.66 9.68 9.62 9.66 +0.03 +0.31 9.63 9.66 796,000 7,690
TGOLDETF 4.08 4.08 4.08 4.08 - - 4.08 4.09 134,400 548
TH100 4.33 4.35 4.33 4.35 +0.01 +0.23 4.35 4.36 12,000 52

Unit Trusts
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
MGE - - - - - - 6.62 8.10 - -
SCBSET - - - - - - - - - -

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