Auto Matching Quotation
     
 
Last Update 24 Oct 2014 23:00:02
Index Last Change %Change High Low Volume
('000 Shares)
Value
(M.Baht)
SET 1,539.91 +7.19 +0.47 1,540.92 1,534.81 12,782,627 41,724.82
SET50 1,022.37 +3.95 +0.39 1,024.69 1,018.31 535,580 23,084.92
SET100 2,266.00 +9.65 +0.43 2,270.19 2,257.37 1,457,356 27,177.62
SETHD 1,200.27 +3.56 +0.30 1,206.53 1,195.07 342,818 15,039.27
mai 699.67 +13.57 +1.98 702.13 689.76 2,656,067 7,064.51
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 3.00 3.02 2.98 3.00 -0.02 -0.66 2.98 3.00 7,400 22
CHOTI 191.00 191.00 189.00 190.00 -1.50 -0.78 189.00 191.00 2,100 399
CM 3.98 4.00 3.98 4.00 - - 3.98 4.00 290,800 1,162
CPI 2.60 2.64 2.58 2.64 +0.02 +0.76 2.62 2.64 210,600 550
EE 1.40 1.44 1.35 1.43 +0.02 +1.42 1.42 1.43 57,092,600 78,937
GFPT 20.40 20.40 19.30 19.80 -0.60 -2.94 19.70 19.80 6,235,400 123,079
LEE 2.96 2.98 2.94 2.98 - - 2.96 2.98 174,200 516
PRG 13.90 13.90 13.90 13.90 +1.10 +8.59 12.80 13.90 800 11
STA 13.80 13.90 13.60 13.70 - - 13.60 13.70 1,045,100 14,383
TLUXE 2.86 2.90 2.82 2.84 -0.04 -1.39 2.82 2.84 869,900 2,477
TRS SP, NC - - - - - - - - - -
TRUBB 1.87 1.87 1.85 1.86 - - 1.85 1.87 310,600 577
TWS 34.25 34.25 34.00 34.25 +0.25 +0.74 34.00 34.25 27,800 946
UPOIC 10.20 10.60 10.10 10.20 - - 10.20 10.30 72,700 747
UVAN 10.20 10.40 10.20 10.40 +0.10 +0.97 10.30 10.40 11,700 120

Agro & Food Industry >> Food & Beverage
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
APURE 1.98 2.06 1.97 1.98 +0.02 +1.02 1.98 1.99 22,417,600 44,928
CFRESH 8.95 9.00 8.90 8.90 -0.05 -0.56 8.90 9.00 112,100 1,001
CPF 31.50 31.75 31.00 31.25 - - 31.25 31.50 10,624,300 333,904
F&D 29.00 29.00 28.50 29.00 +0.25 +0.87 28.75 29.00 12,500 361
HTC 12.80 13.00 12.70 13.00 - - 12.70 13.00 52,300 669
ICHI 21.50 21.70 21.40 21.50 -0.30 -1.38 21.40 21.50 3,636,100 78,394
KBS 10.60 10.70 10.50 10.70 +0.20 +1.90 10.60 10.70 750,900 7,985
KSL 13.00 13.10 12.90 13.10 +0.10 +0.77 13.00 13.10 264,400 3,436
KTIS 10.80 11.10 10.70 10.90 +0.10 +0.93 10.80 10.90 4,283,500 46,838
LST 4.18 4.18 4.16 4.18 - - 4.14 4.18 29,700 124
M 58.00 58.25 57.50 57.50 -0.50 -0.86 57.50 58.00 495,400 28,617
MALEE 36.00 36.25 35.75 35.75 -0.25 -0.69 35.75 36.00 109,200 3,914
MINT 34.50 35.00 34.00 34.50 +0.25 +0.73 34.50 34.75 6,090,300 210,202
OISHI - - - - - - 86.25 87.75 - -
PB 45.50 45.50 45.00 45.00 - - 44.75 45.50 12,400 559
PM 9.75 9.90 9.70 9.90 +0.20 +2.06 9.85 9.90 208,000 2,038
PR 46.50 46.50 46.50 46.50 - - 46.50 47.25 200 9
SAPPE 43.25 43.75 42.50 43.75 +0.50 +1.16 43.75 44.00 658,100 28,518
SAUCE 26.25 26.50 26.25 26.50 +0.25 +0.95 26.25 26.50 2,200 58
SFP - - - - - - 246.00 258.00 - -
SNP 26.25 26.25 25.00 26.00 - - 26.00 26.25 221,100 5,744
SORKON - - - - - - 81.00 87.00 - -
SSC 89.00 89.00 89.00 89.00 +0.50 +0.56 88.50 89.00 2,000 178
SSF 9.00 9.00 8.90 9.00 - - 8.85 9.00 16,800 151
SST 27.00 28.00 26.75 28.00 +1.00 +3.70 27.75 28.00 289,500 7,969
TC 4.68 4.74 4.68 4.70 - - 4.70 4.74 89,700 423
TF 178.00 180.00 178.00 180.00 +0.50 +0.28 179.50 180.00 400 72
TIPCO 6.85 6.90 6.80 6.80 - - 6.80 6.85 359,400 2,456
TUF 72.00 72.25 69.25 71.00 -1.00 -1.39 70.75 71.00 9,692,000 681,902
TVO 22.30 22.50 22.20 22.50 +0.10 +0.45 22.30 22.50 502,700 11,217
TWFP 31.75 31.75 30.75 31.00 +0.25 +0.81 31.00 31.75 13,500 421

Consumer Products >> Fashion
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ABC 4.80 5.75 4.76 5.70 +1.24 +27.80 5.65 5.70 120,336,800 634,660
AFC - - - - - - 12.40 12.80 - -
BTNC 20.00 20.00 20.00 20.00 - - 19.10 23.90 300 6
CPH 7.60 7.65 7.60 7.65 +0.15 +2.00 7.25 7.65 1,200 9
CPL 31.50 31.50 31.50 31.50 +0.50 +1.61 31.00 31.50 600 19
ICC 39.75 40.00 39.75 40.00 - - 39.75 40.00 1,400 56
LTX 70.00 70.00 70.00 70.00 +0.25 +0.36 70.50 71.00 1,000 70
NC - - - - - - 19.40 20.90 - -
PAF 1.45 1.55 1.43 1.46 +0.03 +2.10 1.46 1.47 44,628,600 67,318
PG 11.40 11.60 11.30 11.60 -0.20 -1.69 11.30 11.60 5,800 66
PRANDA 6.35 6.40 6.35 6.35 -0.05 -0.78 6.35 6.40 94,600 602
SABINA 23.70 23.80 23.70 23.80 +0.10 +0.42 23.60 23.80 1,100 26
SAWANG 15.80 15.80 15.80 15.80 -1.60 -9.20 15.80 17.00 2,100 33
SUC 41.75 41.75 41.50 41.50 -0.50 -1.19 41.25 41.75 8,400 349
TNL - - - - - - 25.75 27.00 - -
TPCORP 12.10 12.10 12.00 12.00 -0.50 -4.00 12.10 12.70 4,600 55
TR 31.75 31.75 31.75 31.75 +0.75 +2.42 31.25 32.00 7,200 229
TTI - - - - - - 23.60 30.50 - -
TTL 138.00 138.00 138.00 138.00 -2.00 -1.43 138.00 170.00 100 14
TTTM 122.50 122.50 122.50 122.50 +2.50 +2.08 118.00 122.50 100 12
UPF 50.00 51.50 50.00 50.25 +0.25 +0.50 50.25 50.50 6,600 331
UT 12.70 12.70 12.50 12.50 -0.30 -2.34 12.50 12.80 2,300 29
WACOAL 49.50 49.75 49.50 49.75 +0.25 +0.51 49.75 50.00 1,500 74

Consumer Products >> Home & Office Products
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AJD 12.90 13.00 12.40 12.70 -0.30 -2.31 12.70 12.80 9,505,100 120,464
CEI 6.60 6.70 6.50 6.60 - - 6.60 6.70 375,400 2,476
DTCI 33.00 36.00 32.75 36.00 -4.25 -10.56 34.00 37.00 5,600 192
FANCY 2.48 2.56 2.46 2.54 +0.08 +3.25 2.50 2.54 4,002,200 10,080
IFEC 7.75 8.20 7.75 8.20 +0.65 +8.61 8.15 8.20 70,129,700 561,108
KYE 254.00 256.00 254.00 256.00 +1.00 +0.39 254.00 256.00 1,200 306
L&E 7.10 7.10 7.00 7.05 - - 7.00 7.05 89,100 625
MODERN 10.40 10.40 10.30 10.30 -0.10 -0.96 10.30 10.40 337,800 3,491
OGC 31.25 32.00 31.25 31.25 -0.50 -1.57 31.25 31.75 14,900 469
ROCK - - - - - - 24.20 26.25 - -
SIAM 2.72 2.72 2.68 2.70 +0.02 +0.75 2.70 2.72 1,627,200 4,393
SITHAI 2.72 2.72 2.66 2.66 -0.04 -1.48 2.66 2.68 3,442,800 9,232
TSR 7.50 7.50 7.40 7.45 -0.05 -0.67 7.40 7.45 1,231,000 9,168

Consumer Products >> Personal Products & Pharmaceuticals
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
DSGT 7.95 8.10 7.95 8.05 +0.10 +1.26 8.00 8.05 577,400 4,649
JCT 120.00 121.00 119.50 121.00 +1.50 +1.26 120.00 121.00 900 108
OCC 17.10 17.10 17.00 17.00 - - 17.00 17.20 4,400 75
S & J - - - - - - 17.30 18.40 - -
STHAI SP, NC - - - - - - - - - -
TOG 6.10 6.10 6.00 6.00 -0.05 -0.83 6.00 6.05 74,000 447

Financials >> Banking
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BAY 44.75 45.25 44.75 45.25 - - 45.00 45.25 54,300 2,451
BBL 196.00 198.50 195.50 196.00 +3.50 +1.82 195.50 196.00 10,052,100 1,982,378
CIMBT 2.08 2.10 2.06 2.08 - - 2.08 2.10 878,900 1,828
KBANK 237.00 238.00 232.00 235.00 +3.00 +1.29 234.00 235.00 6,690,600 1,573,076
KKP 40.00 40.50 39.75 40.25 +0.25 +0.62 40.00 40.25 442,200 17,733
KTB 22.70 22.80 22.10 22.20 -0.30 -1.33 22.20 22.30 52,245,800 1,171,151
LHBANK 1.79 1.83 1.79 1.81 +0.03 +1.69 1.80 1.81 26,603,000 48,275
SCB 171.00 174.00 170.50 173.00 +3.00 +1.76 172.50 173.00 6,569,800 1,138,652
TCAP 33.75 34.00 33.50 33.50 -0.50 -1.47 33.50 33.75 3,838,600 129,198
TISCO 43.25 43.75 42.75 43.00 -0.50 -1.15 42.75 43.00 913,500 39,369
TMB 3.02 3.06 3.02 3.06 +0.04 +1.32 3.04 3.06 94,447,800 287,239

Financials >> Finance & Securities
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AEC 1.46 1.46 1.45 1.45 -0.01 -0.68 1.45 1.46 4,561,000 6,631
AEONTS 109.50 109.50 108.00 108.50 +0.50 +0.46 108.00 108.50 11,100 1,208
AMANAH 1.20 1.20 1.13 1.14 -0.03 -2.56 1.14 1.15 22,302,100 25,690
ASK 20.10 20.10 19.90 20.00 -0.10 -0.50 19.90 20.00 78,600 1,570
ASP 3.92 3.92 3.88 3.90 - - 3.90 3.92 3,708,600 14,486
BFIT 6.80 6.80 6.75 6.75 -0.05 -0.74 6.75 6.85 34,100 231
CGS 1.64 1.71 1.64 1.67 +0.07 +4.38 1.67 1.68 35,398,700 59,436
CNS 2.40 2.42 2.40 2.42 - - 2.40 2.42 309,400 745
ECL 2.16 2.22 2.10 2.12 -0.04 -1.85 2.12 2.14 44,239,200 95,628
FNS 4.36 4.38 4.36 4.38 - - 4.36 4.40 89,500 392
FSS 3.42 3.48 3.42 3.48 +0.06 +1.75 3.42 3.48 1,800 6
GBX 0.96 0.97 0.95 0.96 +0.01 +1.05 0.95 0.96 3,701,000 3,563
GL 6.05 6.10 6.00 6.10 +0.05 +0.83 6.00 6.10 129,200 779
IFS 3.08 3.10 3.02 3.04 - - 3.04 3.08 526,600 1,606
JMT 17.90 18.00 17.90 17.90 -0.10 -0.56 17.90 18.10 39,400 707
KCAR 11.30 11.40 11.30 11.40 - - 11.40 11.50 91,000 1,033
KGI 3.26 3.28 3.24 3.24 -0.02 -0.61 3.24 3.28 1,771,600 5,769
KTC 67.00 67.00 66.00 67.00 +0.25 +0.37 66.75 67.00 146,200 9,735
MBKET 22.80 22.80 22.60 22.80 - - 22.70 22.80 22,900 520
MFC 36.00 36.00 36.00 36.00 - - 35.50 36.00 4,100 148
ML 2.32 2.42 2.30 2.34 +0.02 +0.86 2.34 2.36 5,354,500 12,587
PE 1.24 1.29 1.24 1.29 +0.04 +3.20 1.27 1.29 819,800 1,041
PL 4.20 4.20 4.16 4.20 - - 4.16 4.20 82,400 343
SAWAD 19.20 20.10 19.20 19.90 +0.80 +4.19 19.90 20.00 11,383,600 224,928
THANI 3.72 3.74 3.68 3.70 - - 3.70 3.72 2,038,400 7,539
TK 9.70 9.70 9.60 9.60 -0.05 -0.52 9.60 9.65 32,400 313
TNITY 7.00 7.00 6.85 6.90 -0.05 -0.72 6.90 6.95 344,400 2,385
UOBKH 3.86 3.86 3.84 3.84 -0.02 -0.52 3.82 3.84 35,000 134
ZMICO 1.61 1.63 1.60 1.61 - - 1.60 1.61 1,409,800 2,267

Financials >> Insurance
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AYUD 43.25 43.25 43.00 43.25 +0.25 +0.58 43.00 43.25 44,500 1,921
BKI 367.00 367.00 366.00 366.00 -1.00 -0.27 367.00 368.00 3,600 1,318
BLA 59.25 59.25 58.25 58.25 -1.00 -1.69 58.00 58.25 710,900 41,572
BUI NP 19.40 19.40 18.90 19.20 - - 18.90 19.30 6,600 125
CHARAN 55.00 55.00 55.00 55.00 - - 52.00 55.00 600 33
INSURE - - - - - - 40.25 - - -
MTI 160.50 167.50 160.50 167.50 +8.50 +5.35 167.00 167.50 52,700 8,695
NKI 65.25 65.25 65.00 65.00 -0.50 -0.76 64.75 68.50 3,800 247
NSI 97.50 97.50 97.50 97.50 - - 97.50 99.50 2,100 205
SCBLIF 1,152.00 1,152.00 1,150.00 1,152.00 +2.00 +0.17 1,150.00 1,152.00 5,700 6,566
SMG 30.00 30.25 30.00 30.25 +0.25 +0.83 29.50 30.25 600 18
SMK 478.00 478.00 478.00 478.00 -2.00 -0.42 478.00 480.00 600 287
THRE 3.42 3.48 3.40 3.48 +0.06 +1.75 3.46 3.48 2,830,700 9,748
THREL 15.60 15.70 15.20 15.30 -0.30 -1.92 15.30 15.40 1,863,100 28,651
TIC 28.50 28.50 28.00 28.00 - - 28.00 28.25 4,000 112
TIP 39.75 39.75 39.25 39.50 +0.50 +1.28 39.25 39.50 108,600 4,269
TSI 8.00 8.00 8.00 8.00 - - 6.95 8.00 100 1
TVI 10.80 10.90 10.70 10.80 - - 10.70 10.90 172,600 1,853

Industrials >> Automotive
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AH 15.10 15.20 15.00 15.00 -0.10 -0.66 15.00 15.20 44,200 663
APCS 2.76 2.92 2.74 2.82 +0.08 +2.92 2.76 2.82 1,301,300 3,716
BAT-3K 76.00 76.00 76.00 76.00 +1.00 +1.33 75.50 77.00 400 30
CWT 2.20 2.24 2.18 2.22 +0.04 +1.83 2.18 2.22 1,261,000 2,776
EASON 3.22 3.24 3.18 3.24 +0.02 +0.62 3.20 3.24 42,600 137
GYT 400.00 400.00 400.00 400.00 - - 394.00 406.00 100 40
HFT 3.82 3.88 3.78 3.82 +0.04 +1.06 3.82 3.84 1,092,700 4,193
IHL 6.65 6.70 6.65 6.70 - - 6.70 6.75 54,800 364
IRC 16.80 16.80 16.80 16.80 - - 16.50 16.80 2,200 37
PCSGH 9.30 9.40 9.30 9.35 -0.10 -1.06 9.35 9.45 266,200 2,489
SAT 18.20 18.30 18.20 18.30 -0.10 -0.54 18.20 18.30 33,400 609
SMC SP, NP, NC - - - - - - - - - -
SPG 37.25 38.00 37.25 38.00 +0.50 +1.33 34.50 38.00 700 26
STANLY - - - - - - 218.00 223.00 - -
TKT 2.76 2.92 2.76 2.82 +0.06 +2.17 2.82 2.84 4,560,600 13,091
TNPC 10.80 10.80 10.60 10.60 -0.10 -0.93 10.60 11.00 6,900 74
TRU 5.10 5.20 5.10 5.15 -0.05 -0.96 5.15 5.20 291,500 1,506
TSC - - - - - - 14.80 15.00 - -
YNP SP, NP, NC - - - - - - - - - -

Industrials >> Industrial Materials & Machinery
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
CRANE 4.62 4.68 4.58 4.62 - - 4.62 4.64 718,600 3,326
CTW 11.10 11.20 11.10 11.10 -0.10 -0.89 11.10 11.20 87,900 977
FMT - - - - - - 22.40 23.80 - -
KKC 2.98 3.08 2.96 3.00 +0.02 +0.67 2.98 3.00 1,287,000 3,904
PK SP, NC - - - - - - - - - -
SNC 15.00 15.10 14.90 15.00 - - 15.00 15.10 311,600 4,674
TCJ 13.10 13.20 12.90 13.00 -0.10 -0.76 13.00 13.10 818,300 10,638
VARO 8.70 8.70 8.55 8.55 -0.20 -2.29 8.50 8.70 1,600 14

Industrials >> Paper & Printing Materials
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
UTP 4.66 4.70 4.64 4.66 +0.02 +0.43 4.66 4.68 710,800 3,320

Industrials >> Petrochemicals & Chemicals
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
GC 4.24 4.26 4.22 4.26 +0.02 +0.47 4.24 4.26 9,900 42
IVL 23.60 23.80 23.40 23.60 - - 23.60 23.70 6,243,600 147,049
PATO 12.60 12.60 12.50 12.60 - - 12.50 12.60 34,500 431
PTTGC 58.75 59.00 58.25 59.00 - - 58.75 59.00 4,581,200 268,484
SUTHA 8.55 8.90 8.55 8.80 +0.25 +2.92 8.80 8.85 1,988,500 17,436
TCB 28.00 28.00 27.75 28.00 - - 28.00 28.25 61,700 1,727
TCCC 28.50 28.75 28.25 28.50 - - 28.50 28.75 49,600 1,414
TPA 6.30 6.35 6.25 6.30 +0.05 +0.80 6.25 6.35 6,900 43
TPC 29.75 29.75 29.50 29.75 - - 29.50 29.75 12,800 379
UP 39.75 40.00 39.75 40.00 +0.25 +0.63 39.75 40.00 1,800 72
VNT 10.60 10.60 10.40 10.40 -0.20 -1.89 10.40 10.60 55,700 586
WG 145.00 145.00 145.00 145.00 - - 145.00 149.00 1,000 145
YCI SP, NC - - - - - - - - - -

Industrials >> Packaging
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AJ 10.20 10.30 10.20 10.20 +0.10 +0.99 10.20 10.30 144,500 1,474
ALUCON 192.00 192.00 190.50 190.50 -1.50 -0.78 189.00 191.00 800 153
CSC 52.75 53.25 52.75 53.25 +0.50 +0.95 52.50 53.25 13,600 720
NEP 1.06 1.11 1.06 1.09 +0.03 +2.83 1.09 1.10 42,006,100 46,183
NIPPON 3.16 3.22 3.10 3.16 -0.02 -0.63 3.16 3.18 13,583,500 42,964
PTL 11.50 11.60 11.40 11.50 +0.10 +0.88 11.50 11.60 190,600 2,185
SMPC 60.00 60.00 60.00 60.00 - - 59.50 60.25 7,900 474
SPACK 2.42 2.44 2.42 2.44 +0.04 +1.67 2.42 2.46 15,100 37
TCOAT 21.30 22.40 21.30 22.40 +1.10 +5.16 21.60 22.60 200 4
TFI 1.72 1.76 1.69 1.69 -0.03 -1.74 1.69 1.71 9,739,800 16,792
THIP 145.00 145.00 144.00 145.00 +3.50 +2.47 138.50 145.00 700 101
TMD 17.80 18.00 17.80 18.00 +0.20 +1.12 17.90 18.00 19,800 354
TOPP - - - - - - 132.00 136.00 - -
TPP 22.50 22.80 22.00 22.00 -0.40 -1.79 22.00 22.10 222,700 4,975

Industrials >> Steel
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AMC 2.90 2.96 2.88 2.92 +0.08 +2.82 2.90 2.92 1,997,400 5,838
BSBM 1.56 1.57 1.54 1.55 +0.01 +0.65 1.55 1.56 9,866,100 15,331
CEN 3.72 3.74 3.70 3.70 -0.04 -1.07 3.70 3.72 2,201,800 8,176
CITY 4.68 4.68 4.60 4.60 -0.04 -0.86 4.60 4.64 243,600 1,128
CSP 4.52 4.52 4.36 4.38 -0.10 -2.23 4.38 4.40 1,281,900 5,622
GJS NP 0.08 0.09 0.08 0.09 - - 0.08 0.09 56,526,100 4,974
GSTEL NP 0.20 0.20 0.19 0.19 -0.01 -5.00 0.19 0.20 169,276,500 33,684
INOX 1.63 1.65 1.57 1.59 - - 1.57 1.60 144,500 232
LHK 3.50 3.50 3.48 3.48 - - 3.48 3.50 121,100 423
MAX NP 1.13 1.14 1.07 1.10 -0.04 -3.51 1.09 1.10 252,739,900 278,207
MCS 5.30 5.30 5.10 5.15 -0.10 -1.90 5.15 5.25 1,157,200 5,984
MILL NP 2.44 2.48 2.38 2.40 - - 2.38 2.40 10,472,000 25,275
PAP 5.65 5.65 5.55 5.60 +0.05 +0.90 5.55 5.60 450,300 2,507
PERM 3.18 3.56 3.10 3.50 +0.30 +9.38 3.50 3.52 166,229,900 561,600
RICH 0.90 1.15 0.87 1.15 +0.26 +29.21 1.15 - 235,994,600 250,626
SAM 2.64 2.78 2.62 2.72 +0.12 +4.62 2.70 2.72 40,019,300 108,634
SMIT 4.52 4.52 4.48 4.48 -0.02 -0.44 4.48 4.52 71,600 322
SSI 0.34 0.35 0.34 0.34 - - 0.34 0.35 17,448,900 5,966
SSSC 47.50 48.25 47.50 48.00 +0.50 +1.05 47.75 48.25 6,700 318
TGPRO 0.61 0.62 0.60 0.61 - - 0.61 0.62 7,884,600 4,803
THE 5.50 5.60 5.50 5.60 +0.10 +1.82 5.55 5.60 355,800 1,980
TIW 110.00 110.00 110.00 110.00 - - 110.00 112.00 1,100 121
TMT 10.70 10.70 10.60 10.60 - - 10.60 10.70 25,300 268
TSTH 0.98 1.03 0.97 0.99 +0.02 +2.06 0.99 1.00 92,730,200 93,251
TUCC SP, NP, NC - - - - - - - - - -
TWP 79.00 79.50 78.75 79.00 +0.50 +0.64 79.00 79.25 24,500 1,941
TYCN 4.34 4.36 4.28 4.32 -0.02 -0.46 4.32 4.36 92,700 403

Property & Construction >> Construction Materials
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
CCP 6.10 6.10 5.95 6.00 - - 5.95 6.00 2,814,900 16,922
DCC 57.25 57.50 57.00 57.50 +0.25 +0.44 57.25 57.50 250,400 14,336
DCON 16.50 16.70 16.50 16.60 +0.10 +0.61 16.50 16.60 606,200 10,076
DRT 5.80 5.85 5.70 5.70 -0.10 -1.72 5.70 5.85 1,080,700 6,234
GEL 0.84 0.84 0.83 0.84 +0.02 +2.44 0.83 0.84 108,981,100 90,987
PPP 6.25 6.35 6.25 6.25 +0.05 +0.81 6.25 6.30 368,800 2,319
Q-CON 9.30 9.30 9.20 9.25 - - 9.25 9.30 8,000 74
RCI 4.40 4.48 4.38 4.38 -0.02 -0.45 4.38 4.42 4,838,100 21,325
SCC 432.00 436.00 430.00 434.00 +2.00 +0.46 432.00 434.00 670,500 290,346
SCCC 424.00 426.00 422.00 426.00 - - 424.00 426.00 38,000 16,138
SCP 11.70 11.80 11.60 11.70 +0.10 +0.86 11.60 11.70 630,600 7,374
SINGHA SP, NP, NC - - - - - - - - - -
SUPER 15.60 15.60 14.50 15.30 -0.20 -1.29 15.30 15.40 24,744,000 372,029
TASCO 60.75 61.25 60.50 61.00 +0.75 +1.24 61.00 61.25 357,600 21,822
TCMC 2.68 2.68 2.60 2.60 -0.08 -2.99 2.60 2.64 1,229,000 3,242
TGCI 3.26 3.28 3.26 3.28 +0.02 +0.61 3.26 3.28 93,600 306
TPIPL 1.82 1.86 1.82 1.84 +0.03 +1.66 1.83 1.84 290,099,800 535,320
UMI 7.00 7.05 6.95 6.95 -0.05 -0.71 6.95 7.00 794,800 5,547
VNG 7.10 7.10 6.85 6.95 - - 6.95 7.00 1,950,200 13,522
WIIK 2.38 2.48 2.34 2.48 +0.12 +5.08 2.48 2.50 2,156,900 5,180

Property & Construction >> Property Development
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
A 5.50 5.50 5.45 5.50 - - 5.50 5.55 41,000 225
AMATA 15.00 15.20 14.90 15.10 +0.20 +1.34 15.00 15.10 2,584,800 38,970
ANAN 3.78 3.86 3.78 3.82 +0.04 +1.06 3.82 3.84 8,783,000 33,574
AP XD 6.30 6.40 6.30 6.40 +0.15 +2.40 6.35 6.40 7,150,000 45,333
AQ 0.44 0.47 0.44 0.46 +0.02 +4.55 0.46 0.47 122,181,500 55,490
BLAND 1.92 1.94 1.91 1.93 +0.01 +0.52 1.93 1.94 66,107,300 127,329
BROCK 2.10 2.18 2.08 2.14 +0.04 +1.90 2.14 2.16 2,167,700 4,682
CGD 1.59 1.64 1.56 1.62 +0.05 +3.18 1.62 1.63 57,100,100 91,525
CI 2.30 2.34 2.28 2.34 +0.06 +2.63 2.32 2.34 11,178,100 25,854
CPN 46.00 46.25 45.75 46.00 +0.25 +0.55 45.75 46.00 2,486,600 114,359
ESTAR 1.03 1.06 1.02 1.06 +0.04 +3.92 1.05 1.06 56,549,400 58,921
EVER 2.98 3.12 2.94 3.08 +0.12 +4.05 3.06 3.08 73,970,900 226,111
GLAND 3.50 3.54 3.48 3.52 +0.02 +0.57 3.50 3.52 2,617,500 9,171
GOLD 9.10 9.10 8.80 8.80 -0.20 -2.22 8.80 8.85 1,803,100 16,090
HEMRAJ 4.48 4.60 4.46 4.60 +0.12 +2.68 4.60 4.62 32,533,400 148,137
KC 1.60 1.61 1.53 1.54 -0.05 -3.14 1.54 1.55 9,055,800 14,160
KTP 2.22 2.38 2.20 2.38 +0.16 +7.21 2.36 2.38 2,466,700 5,727
LALIN 4.44 4.54 4.42 4.46 +0.02 +0.45 4.46 4.50 10,167,500 45,701
LH 9.75 9.80 9.70 9.80 +0.05 +0.51 9.75 9.80 6,625,400 64,577
LPN 22.40 23.10 22.00 22.80 +0.60 +2.70 22.80 22.90 7,425,300 169,517
MBK XD 15.80 16.10 15.80 16.00 +0.10 +0.63 16.00 16.10 382,300 6,100
MJD 3.40 3.40 3.36 3.40 +0.02 +0.59 3.38 3.40 734,000 2,487
MK 4.26 4.28 4.24 4.28 +0.02 +0.47 4.24 4.28 668,000 2,849
NCH 1.81 1.83 1.80 1.80 +0.01 +0.56 1.80 1.82 12,228,900 22,183
NNCL 2.04 2.04 2.02 2.02 - - 2.00 2.02 332,500 672
NOBLE 10.40 10.50 10.40 10.40 - - 10.40 10.50 321,700 3,346
NPARK 0.06 0.07 0.06 0.06 - - 0.06 0.07 1,327,287,900 79,737
NUSA 1.35 1.35 1.31 1.34 +0.02 +1.52 1.33 1.34 33,351,400 44,381
PACE 3.26 3.30 3.26 3.26 +0.02 +0.62 3.26 3.28 2,538,000 8,314
PF 1.29 1.30 1.28 1.30 +0.02 +1.56 1.29 1.30 5,049,600 6,514
PRECHA 2.52 3.22 2.50 2.96 +0.46 +18.40 2.94 2.96 17,029,200 50,454
PRIN 1.78 1.81 1.78 1.80 +0.02 +1.12 1.79 1.80 1,576,100 2,829
PRINC 3.80 3.92 3.80 3.92 +0.12 +3.16 3.90 3.92 1,980,200 7,682
PS 32.50 33.25 32.50 32.75 +0.25 +0.77 32.75 33.00 2,850,000 93,509
QH 4.06 4.10 4.02 4.10 +0.06 +1.49 4.08 4.10 32,525,000 131,849
RICHY 3.50 3.56 3.46 3.50 +0.04 +1.16 3.50 3.54 3,302,500 11,626
RML 2.18 2.18 2.14 2.16 - - 2.14 2.16 19,777,200 42,749
ROJNA 7.35 7.45 7.35 7.35 - - 7.35 7.40 582,200 4,306
S 10.90 10.90 10.60 10.90 - - 10.80 10.90 6,515,600 69,811
SAMCO 2.92 2.92 2.86 2.92 +0.02 +0.69 2.88 2.94 164,400 474
SC 3.54 3.56 3.52 3.54 - - 3.52 3.54 1,009,100 3,572
SCAN SP, NP, NC - - - - - - - - - -
SENA 2.94 2.94 2.92 2.92 - - 2.92 2.94 381,900 1,115
SF 6.95 7.05 6.95 6.95 - - 6.95 7.00 1,273,700 8,900
SIRI 1.97 2.04 1.96 2.04 +0.06 +3.03 2.02 2.04 103,412,000 207,366
SPALI 25.25 25.75 25.25 25.75 +0.50 +1.98 25.50 25.75 2,837,300 72,585
TFD 5.85 5.90 5.80 5.90 +0.05 +0.85 5.90 5.95 3,595,900 20,988
TICON 18.00 18.10 17.90 18.10 - - 18.00 18.10 1,235,000 22,284
UV 9.95 10.10 9.85 9.90 +0.10 +1.02 9.90 9.95 2,671,800 26,538
WAT 0.04 0.05 0.04 0.04 - - 0.04 0.05 188,745,000 7,608
WHA 38.50 39.00 38.00 38.25 -0.50 -1.29 38.25 38.50 2,215,200 84,522
WIN 1.23 1.29 1.21 1.25 +0.02 +1.63 1.25 1.26 69,138,000 86,919

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 -0.10 -1.01 9.80 9.95 900 9
CPNCG 10.30 10.40 10.30 10.30 +0.10 +0.98 10.30 10.40 191,700 1,988
CPNRF 16.30 16.50 16.30 16.40 +0.10 +0.61 16.30 16.50 512,700 8,397
CPTGF 9.50 9.50 9.45 9.45 - - 9.40 9.50 61,700 583
CRYSTAL 9.80 9.80 9.75 9.75 - - 9.75 9.90 215,000 2,106
CTARAF 4.70 4.78 4.70 4.78 +0.02 +0.42 4.70 4.78 5,500 26
DTCPF 8.75 8.80 8.70 8.80 +0.05 +0.57 8.70 8.80 37,900 331
ERWPF - - - - - - 9.70 9.90 - -
FUTUREPF 16.90 16.90 16.90 16.90 - - 16.80 16.90 615,500 10,402
GOLDPF 5.30 5.30 5.30 5.30 +0.05 +0.95 5.25 5.35 40,000 212
HPF XD - - - - - - 9.50 9.70 - -
IMPACT 10.30 10.40 10.30 10.30 - - 10.30 10.40 1,958,600 20,175
JCP - - - - - - - - - -
KPNPF - - - - - - 9.85 9.90 - -
LHPF 8.80 8.80 8.70 8.75 - - 8.70 8.75 131,900 1,154
LUXF 5.15 5.15 5.10 5.10 - - 5.10 5.15 112,900 576
M-AAA - - - - - - 11.70 11.90 - -
M-II XD 10.00 10.00 10.00 10.00 -0.10 -0.99 9.80 10.00 200 2
M-PAT XD - - - - - - 9.70 9.90 - -
M-STOR XD 10.80 10.80 10.80 10.80 -0.20 -1.82 10.80 10.90 4,000 43
MIPF - - - - - - - - - -
MJLF 12.30 12.30 12.30 12.30 - - 12.30 12.40 400 5
MNIT XD 3.18 3.24 3.16 3.24 -0.04 -1.22 3.20 3.24 11,000 35
MNIT2 XD 8.95 8.95 8.90 8.90 -0.05 -0.56 8.90 8.95 12,000 107
MNRF XD 8.85 8.85 8.80 8.80 -0.05 -0.56 8.85 8.90 21,800 193
MONTRI - - - - - - 9.90 10.00 - -
POPF 11.60 11.60 11.50 11.60 - - 11.60 11.70 441,800 5,125
PPF 10.20 10.20 10.10 10.10 - - 10.10 10.30 100,000 1,010
QHHR 8.80 8.80 8.70 8.75 +0.05 +0.57 8.70 8.75 2,200 19
QHOP 4.52 4.52 4.52 4.52 - - 4.52 4.54 24,700 112
QHPF 9.20 9.30 9.20 9.25 +0.05 +0.54 9.20 9.25 226,300 2,093
SBPF 8.95 8.95 8.90 8.90 - - 8.90 8.95 13,500 121
SIRIP - - - - - - 10.00 10.10 - -
SPF 17.10 17.20 17.10 17.20 +0.20 +1.18 17.10 17.20 42,200 723
SPWPF 9.50 9.50 9.50 9.50 - - 9.45 9.50 500 5
SSPF - - - - - - 5.25 5.45 - -
SSTPF 9.55 9.55 9.50 9.50 - - 9.50 9.55 20,000 190
SSTSS 9.95 9.95 9.95 9.95 +0.10 +1.02 9.90 9.95 35,100 349
TCIF - - - - - - 13.30 - - -
TFUND 10.90 11.00 10.90 10.90 - - 10.80 10.90 2,078,800 22,659
TGROWTH 10.70 10.70 10.50 10.70 - - 10.60 10.80 350,000 3,712
THIF 12.20 12.30 12.20 12.30 - - 12.10 12.30 19,100 233
TIF1 7.35 7.40 7.35 7.40 +0.05 +0.68 7.35 7.45 65,200 480
TLGF 13.40 13.40 13.10 13.30 -0.20 -1.48 13.20 13.30 1,220,700 16,214
TLOGIS 12.10 12.10 12.10 12.10 - - 12.00 12.10 467,800 5,660
TNPF 8.95 8.95 8.95 8.95 -0.05 -0.56 8.95 9.10 17,000 152
TRIF - - - - - - 14.40 15.00 - -
TTLPF 19.50 19.50 19.50 19.50 - - 19.40 19.50 3,300 64
TU-PF 2.38 2.38 2.38 2.38 +0.04 +1.71 2.30 2.36 100 0
UNIPF 9.80 9.80 9.80 9.80 -0.05 -0.51 9.75 9.80 6,700 66
UOB8TF 8.70 8.70 8.70 8.70 - - 8.70 8.75 3,000 26
URBNPF 3.62 3.62 3.62 3.62 -0.38 -9.50 3.66 3.84 100 0
WHAPF 9.95 10.00 9.95 10.00 - - 9.95 10.00 50,400 502

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 37.75 37.75 36.75 37.75 +0.25 +0.67 37.50 37.75 604,400 22,523
CK 25.25 25.50 25.00 25.25 +0.25 +1.00 25.00 25.25 8,304,000 209,719
CNT 5.35 5.35 5.00 5.15 -0.15 -2.83 5.10 5.15 2,948,600 15,053
EMC 1.09 1.09 1.05 1.06 -0.03 -2.75 1.06 1.07 56,689,400 60,530
ITD 5.15 5.20 5.10 5.20 +0.10 +1.96 5.15 5.20 14,067,600 72,709
NWR 2.00 2.02 1.99 2.00 +0.04 +2.04 1.99 2.00 10,149,400 20,284
PAE 0.95 0.97 0.93 0.96 +0.02 +2.13 0.95 0.96 83,481,100 79,517
PLE SP - - - - - - - - - -
PREB 9.90 9.95 9.90 9.90 - - 9.85 9.90 28,800 286
SEAFCO 6.10 6.15 6.05 6.05 +0.05 +0.83 6.05 6.10 340,400 2,074
SRICHA 35.00 35.25 34.75 35.00 - - 34.75 35.00 949,600 33,198
STEC 24.80 25.50 24.70 24.80 +0.10 +0.40 24.80 25.00 7,545,700 188,780
STPI 21.30 21.70 21.30 21.60 +0.40 +1.89 21.60 21.70 6,139,000 132,262
SYNTEC 2.62 2.68 2.56 2.64 +0.06 +2.33 2.62 2.64 88,130,900 231,510
TPOLY 3.86 4.08 3.84 4.08 +0.26 +6.81 4.04 4.08 7,780,200 30,995
TRC 3.94 3.98 3.92 3.94 +0.02 +0.51 3.92 3.94 1,103,000 4,344
TTCL 28.00 28.50 27.75 28.00 - - 28.00 28.25 829,700 23,166
UNIQ XR 10.20 10.20 10.10 10.10 - - 10.10 10.20 3,759,500 38,200

Resources >> Energy & Utilities
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ABPIF 9.10 9.10 9.05 9.10 - - 9.05 9.10 155,300 1,406
AI 10.00 10.10 9.95 10.00 +0.05 +0.50 10.00 10.10 601,600 6,025
AKR 2.16 2.20 2.14 2.14 - - 2.14 2.16 22,318,900 48,260
BAFS 36.00 36.25 35.25 35.50 -0.25 -0.70 35.50 35.75 141,400 5,012
BANPU 27.75 27.75 27.25 27.50 - - 27.25 27.50 2,184,200 59,942
BCP 33.25 33.25 32.75 33.25 - - 33.00 33.25 1,384,300 45,732
CKP 17.60 18.10 17.40 18.00 +0.60 +3.45 17.90 18.00 3,507,700 62,295
DEMCO 16.10 16.50 15.90 16.30 +0.60 +3.82 16.30 16.40 22,278,400 361,486
EARTH 5.35 5.35 5.25 5.35 - - 5.30 5.35 5,307,700 28,228
EASTW 10.80 10.90 10.60 10.70 -0.10 -0.93 10.70 10.80 506,100 5,421
EGCO 172.00 174.00 172.00 173.00 +1.00 +0.58 173.00 173.50 637,000 110,324
ESSO 5.40 5.40 5.35 5.35 -0.05 -0.93 5.35 5.40 1,309,800 7,027
GLOW 103.00 103.00 99.00 99.50 +2.25 +2.31 99.50 99.75 479,400 48,278
GUNKUL 23.60 23.80 23.20 23.50 +0.50 +2.17 23.40 23.50 3,151,300 74,037
IRPC 3.42 3.46 3.38 3.44 +0.04 +1.18 3.42 3.44 25,873,600 88,517
LANNA 13.40 13.50 13.30 13.50 +0.10 +0.75 13.40 13.50 109,600 1,468
MDX 11.70 12.00 11.70 11.70 -0.10 -0.85 11.70 11.80 4,792,700 56,722
PTG 5.00 5.00 4.92 4.92 -0.02 -0.40 4.92 4.94 1,506,100 7,440
PTT 352.00 353.00 348.00 352.00 - - 351.00 352.00 3,173,300 1,110,090
PTTEP 143.50 146.50 143.00 143.00 -1.00 -0.69 143.00 143.50 5,500,800 794,029
RATCH 59.75 60.00 59.50 59.75 - - 59.75 60.00 361,300 21,600
RPC 1.21 1.22 1.18 1.21 +0.01 +0.83 1.20 1.21 14,674,200 17,625
SCG 6.10 6.25 6.10 6.25 +0.10 +1.63 6.15 6.25 8,800 54
SGP 12.80 13.00 12.70 12.90 +0.10 +0.78 12.80 12.90 1,535,800 19,756
SOLAR 13.30 13.60 12.90 13.40 +0.10 +0.75 13.30 13.40 11,740,600 155,315
SPCG 25.50 25.75 25.50 25.75 +0.50 +1.98 25.50 25.75 1,792,400 45,959
SUSCO 3.84 4.08 3.84 4.08 +0.24 +6.25 4.06 4.08 13,264,200 53,340
TAE 4.40 4.40 4.36 4.38 +0.04 +0.92 4.36 4.38 862,700 3,771
TCC 1.91 1.93 1.87 1.92 -0.01 -0.52 1.91 1.92 5,078,500 9,651
TOP 42.75 43.25 42.75 42.75 +0.25 +0.59 42.75 43.00 7,306,300 314,030
TTW 12.00 12.10 11.90 12.00 -0.10 -0.83 11.90 12.00 2,917,400 34,949

Resources >> Mining
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
PDI 16.80 16.80 16.50 16.60 - - 16.60 16.70 344,800 5,740
THL SP, NC - - - - - - - - - -

Services >> Commerce
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BEAUTY 29.50 29.50 28.50 28.75 -0.75 -2.54 28.75 29.00 338,500 9,737
BIGC 226.00 226.00 221.00 222.00 -3.00 -1.33 222.00 223.00 51,000 11,340
BJC 43.25 43.50 43.00 43.25 - - 43.25 43.50 286,000 12,368
CPALL 43.75 44.25 43.50 44.25 +0.75 +1.72 44.00 44.25 11,068,700 486,936
CSS 6.65 6.70 6.50 6.50 -0.05 -0.76 6.45 6.50 10,969,300 72,307
GLOBAL 12.70 12.80 12.60 12.70 +0.10 +0.79 12.60 12.70 1,008,800 12,780
HMPRO XD 9.00 9.05 8.95 9.00 - - 8.95 9.00 6,525,200 58,764
IT 3.10 3.16 3.08 3.08 - - 3.08 3.10 292,200 904
KAMART 6.15 6.25 6.10 6.20 +0.05 +0.81 6.20 6.25 580,800 3,577
LOXLEY 4.26 4.34 4.26 4.30 +0.04 +0.94 4.28 4.30 15,116,200 65,076
MAKRO 37.00 37.25 36.50 37.25 +0.25 +0.68 37.00 37.25 145,300 5,349
MC 16.30 16.40 16.00 16.10 -0.10 -0.62 16.10 16.20 3,238,500 52,618
MEGA 18.90 18.90 18.60 18.60 -0.20 -1.06 18.60 18.70 466,900 8,746
MIDA 1.19 1.23 1.17 1.20 +0.03 +2.56 1.20 1.21 135,789,800 163,682
OFM 48.00 48.00 47.75 48.00 - - 47.75 48.00 33,500 1,606
ROBINS 50.25 50.50 49.25 50.00 -0.50 -0.99 50.00 50.25 1,100,700 54,780
SINGER 16.30 16.40 16.20 16.20 -0.10 -0.61 16.20 16.30 593,500 9,672
SPC 41.25 41.75 41.25 41.75 +0.50 +1.21 41.00 41.75 1,500 62
SPI 26.50 26.50 25.75 26.25 -0.25 -0.94 25.75 26.25 3,100 81

Services >> Health Care Services
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AHC 32.00 32.00 31.75 31.75 -0.25 -0.78 31.75 32.00 15,500 494
BCH 9.75 9.95 9.70 9.95 +0.20 +2.05 9.90 9.95 2,844,000 28,064
BGH 18.60 18.60 18.30 18.50 - - 18.40 18.50 11,425,800 210,528
BH 128.00 129.50 127.50 129.00 +1.00 +0.78 128.00 129.00 431,100 55,432
CHG 19.80 20.00 19.80 20.00 +0.30 +1.52 19.80 20.00 1,848,800 36,808
CMR 203.00 205.00 203.00 203.00 +1.00 +0.50 203.00 209.00 2,400 491
KDH 86.25 86.25 85.50 86.00 +0.75 +0.88 86.00 86.50 600 51
M-CHAI 197.00 197.00 197.00 197.00 -1.00 -0.51 196.00 199.00 2,600 512
NEW - - - - - - 58.00 64.25 - -
NTV 32.50 33.00 32.50 33.00 +0.50 +1.54 32.50 33.00 28,800 941
RAM - - - - - - 1,940.00 2,098.00 - -
SKR 72.00 72.25 71.00 72.00 - - 71.25 72.00 19,700 1,413
SVH 322.00 322.00 322.00 322.00 +5.00 +1.58 320.00 322.00 100 32
VIBHA 15.50 15.70 15.50 15.60 +0.10 +0.65 15.50 15.60 536,100 8,361
VIH XD 8.50 8.70 8.50 8.70 -0.25 -2.79 8.70 8.75 1,181,400 10,206

Services >> Media & Publishing
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AMARIN 11.50 11.50 11.40 11.50 - - 11.40 11.50 15,800 181
AQUA 1.49 1.51 1.48 1.48 - - 1.48 1.49 18,381,900 27,438
AS 4.86 4.86 4.82 4.86 - - 4.84 4.86 110,000 532
BEC 47.50 47.50 46.25 46.25 -0.25 -0.54 46.25 46.50 1,328,500 62,058
EPCO 6.60 6.85 6.55 6.55 +0.20 +3.15 6.55 6.60 24,746,900 166,128
FE - - - - - - 190.00 199.00 - -
GRAMMY 13.80 13.90 13.70 13.90 +0.10 +0.72 13.70 13.90 12,500 173
LIVE 0.34 0.34 0.32 0.33 -0.01 -2.94 0.33 0.34 146,996,900 48,540
MACO 1.62 1.73 1.61 1.72 +0.11 +6.83 1.71 1.72 101,156,500 171,210
MAJOR 23.30 23.70 23.30 23.50 +0.30 +1.29 23.50 23.60 2,240,000 52,688
MATCH 2.78 2.82 2.78 2.80 +0.02 +0.72 2.78 2.80 680,800 1,899
MATI 6.70 6.75 6.45 6.45 -0.30 -4.44 6.45 6.50 141,200 920
MCOT 20.10 20.20 20.10 20.10 +0.10 +0.50 20.10 20.20 147,900 2,979
MPIC 1.85 1.92 1.85 1.92 +0.04 +2.13 1.89 1.92 7,500 14
NMG 1.55 1.61 1.55 1.57 +0.03 +1.95 1.56 1.57 134,499,100 212,632
POST 7.00 7.35 7.00 7.35 -0.05 -0.68 7.35 7.45 24,100 177
PRAKIT 13.20 13.20 13.10 13.10 -0.30 -2.24 13.20 13.50 3,000 39
RS 7.85 7.95 7.80 7.85 - - 7.85 7.90 1,008,800 7,954
SE-ED 5.05 5.10 5.00 5.05 - - 5.05 5.10 222,800 1,125
SMM 2.04 2.12 2.02 2.02 -0.02 -0.98 2.02 2.04 11,849,100 24,509
SPORT 2.28 2.28 2.22 2.22 - - 2.20 2.22 210,900 471
TBSP - - - - - - 184.50 200.00 - -
TH 2.24 2.26 2.20 2.24 +0.02 +0.90 2.24 2.26 2,280,000 5,071
TKS 10.30 10.70 10.20 10.50 +0.40 +3.96 10.50 10.60 930,000 9,751
VGI 12.60 12.70 12.50 12.70 - - 12.60 12.70 6,163,100 77,662
WAVE 87.75 88.00 87.25 88.00 +1.75 +2.03 88.00 88.25 24,600 2,157
WORK 33.25 34.00 33.25 33.75 +0.75 +2.27 33.50 33.75 296,500 9,973

Services >> Professional Services
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BWG 4.44 4.46 4.40 4.42 - - 4.42 4.44 6,569,800 29,092
GENCO 1.72 2.22 1.70 2.18 +0.47 +27.49 2.18 2.20 150,673,100 297,445
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 6.20 7.70 6.20 7.70 +1.75 +29.41 7.70 - 72,872,900 505,874
ASIA 93.75 94.25 93.75 93.75 -0.25 -0.27 93.75 94.25 1,300 122
CENTEL 37.50 37.75 37.25 37.75 -0.25 -0.66 37.75 38.00 847,400 31,890
CSR - - - - - - 55.25 57.00 - -
DTC 63.50 63.50 63.00 63.50 -0.25 -0.39 63.00 63.50 5,200 330
ERW 4.60 4.62 4.52 4.58 - - 4.56 4.58 4,972,200 22,729
GRAND 2.36 2.40 2.34 2.36 +0.02 +0.85 2.36 2.38 25,302,200 60,058
LRH 32.00 32.00 31.75 32.00 - - 31.75 32.00 77,500 2,480
MANRIN - - - - - - 23.90 24.40 - -
OHTL - - - - - - 800.00 1,040.00 - -
ROH - - - - - - 24.60 25.50 - -
SHANG 47.25 48.50 47.25 48.50 -0.50 -1.02 48.50 48.75 300 14

Services >> Transportation & Logistics
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AAV 4.40 4.40 4.38 4.38 -0.02 -0.45 4.38 4.40 5,399,000 23,718
AOT 230.00 236.00 228.00 236.00 +7.00 +3.06 235.00 236.00 2,306,100 537,028
ASIMAR 2.06 2.12 2.04 2.06 +0.02 +0.98 2.04 2.06 7,921,800 16,562
BECL 38.00 38.50 37.75 37.75 -0.50 -1.31 37.75 38.00 641,000 24,292
BMCL 1.75 1.80 1.73 1.80 +0.06 +3.45 1.79 1.80 228,533,400 403,811
BTC 1.29 1.45 1.27 1.36 +0.09 +7.09 1.36 1.37 666,844,900 916,535
BTS 10.30 10.30 10.10 10.20 - - 10.20 10.30 16,669,400 170,045
BTSGIF 10.00 10.10 10.00 10.00 - - 10.00 10.10 551,600 5,516
JUTHA 4.12 4.22 4.10 4.14 - - 4.14 4.16 2,184,500 9,065
KWC 164.00 164.00 164.00 164.00 - - 160.00 164.00 400 66
NOK 14.40 14.40 14.30 14.30 -0.20 -1.38 14.30 14.40 300,800 4,309
NYT 15.40 15.50 15.20 15.30 - - 15.20 15.30 135,000 2,062
PSL 22.00 22.10 21.50 21.80 - - 21.70 21.80 2,036,300 44,356
RCL 10.80 11.00 10.80 10.90 +0.20 +1.87 10.90 11.00 1,814,500 19,715
THAI 14.30 14.40 14.20 14.20 -0.10 -0.70 14.20 14.30 1,702,800 24,287
TSTE - - - - - - 13.20 13.50 - -
TTA 21.40 21.60 21.20 21.20 - - 21.20 21.30 17,009,400 363,294

Technology >> Electronic Components
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
CCET 2.98 3.00 2.96 2.98 - - 2.96 2.98 1,475,900 4,396
DELTA 62.00 62.00 60.50 61.50 -0.50 -0.81 61.50 62.00 1,071,800 65,972
DRACO 4.10 4.10 4.08 4.10 +0.02 +0.49 4.08 4.12 78,500 320
EIC 2.54 2.64 2.46 2.50 -0.04 -1.57 2.50 2.56 7,166,000 18,438
HANA 40.50 41.50 40.25 41.00 +0.50 +1.23 41.00 41.25 1,720,900 70,629
KCE 41.25 41.25 40.50 40.75 -0.50 -1.21 40.75 41.00 876,800 35,913
METCO - - - - - - 215.00 217.00 - -
SMT 5.85 5.85 5.75 5.80 -0.05 -0.85 5.75 5.80 138,900 807
SPPT 2.72 2.78 2.70 2.76 - - 2.70 2.76 75,200 204
SVI 5.00 5.30 5.00 5.20 +0.15 +2.97 5.15 5.20 16,143,200 83,941
TEAM 2.50 2.68 2.46 2.62 +0.16 +6.50 2.62 2.64 28,586,300 74,839

Technology >> Information & Communication Technology
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ADVANC 228.00 229.00 226.00 228.00 - - 228.00 229.00 5,429,100 1,235,981
AIT 38.00 39.25 38.00 38.75 +0.75 +1.97 38.50 38.75 1,353,900 52,365
BLISS SP, NP, NC - - - - - - - - - -
CSL 9.95 10.00 9.95 9.95 - - 9.95 10.00 31,500 314
DTAC 101.00 101.50 100.00 101.00 -1.50 -1.46 100.50 101.00 6,518,800 656,858
FORTH 6.45 6.50 6.25 6.50 - - 6.45 6.50 1,559,400 9,964
IEC 0.05 0.06 0.05 0.06 +0.01 +20.00 0.05 0.06 2,456,893,900 137,526
INET 3.60 3.64 3.60 3.62 +0.02 +0.56 3.62 3.64 496,400 1,804
INTUCH 72.25 72.75 71.75 72.00 -0.25 -0.35 72.00 72.25 5,956,000 430,156
JAS NP 6.90 6.95 6.85 6.95 +0.05 +0.72 6.90 6.95 41,665,900 288,300
JMART 13.40 13.50 13.20 13.30 -0.20 -1.48 13.30 13.40 351,400 4,704
JTS 1.65 1.67 1.63 1.63 -0.04 -2.40 1.63 1.64 4,417,800 7,266
MFEC 8.15 8.25 8.15 8.15 +0.05 +0.62 8.15 8.20 7,263,700 59,524
MLINK 4.42 4.92 4.40 4.88 +0.52 +11.93 4.88 4.90 108,640,400 512,560
MSC 4.50 4.60 4.50 4.58 +0.08 +1.78 4.52 4.58 16,500 74
PT 7.90 7.90 7.75 7.80 - - 7.75 7.80 49,700 389
SAMART 32.25 33.00 32.25 32.75 +0.50 +1.55 32.75 33.00 3,033,200 98,817
SAMTEL 21.10 21.60 21.00 21.40 +0.40 +1.90 21.40 21.50 407,600 8,720
SIM 3.54 3.58 3.54 3.56 +0.02 +0.56 3.56 3.58 2,560,900 9,116
SIS 5.30 5.60 5.25 5.40 +0.10 +1.89 5.40 5.45 652,200 3,527
SVOA 2.00 2.02 1.90 1.92 -0.18 -8.57 1.92 1.93 70,602,200 138,464
SYMC 18.00 18.00 17.90 17.90 +0.20 +1.13 17.90 18.00 213,500 3,841
SYNEX 3.02 3.06 2.98 3.06 +0.08 +2.68 3.04 3.06 232,400 703
THCOM 39.75 40.25 39.25 40.00 +0.25 +0.63 40.00 40.25 3,451,400 137,813
TRUE 10.70 10.90 10.60 10.80 +0.20 +1.89 10.70 10.80 62,725,900 676,169
TRUEIF 10.30 10.30 10.20 10.20 - - 10.20 10.30 12,339,300 127,020
TT&T SP, NP, NC - - - - - - - - - -
TWZ 0.51 0.51 0.50 0.50 - - 0.50 0.51 61,153,900 30,729

Common Foreign Stocks
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BBL-F 198.00 201.00 197.00 199.00 +4.00 +2.05 198.00 199.00 1,911,300 380,769
BTS-F 10.20 10.20 10.20 10.20 +0.40 +4.08 9.50 10.70 7,700 79
DTAC-F 101.50 101.50 100.50 101.00 -1.50 -1.46 97.00 105.00 54,800 5,522
IEC-F 0.05 0.05 0.05 0.05 -0.01 -16.67 0.05 0.06 42,500 2
INTUCH-F 72.25 72.25 72.25 72.25 +1.25 +1.76 72.25 74.00 7,400 535
KBANK-F 237.00 239.00 233.00 237.00 +5.00 +2.16 235.00 237.00 1,451,800 343,185
LH-F 9.75 9.80 9.75 9.80 - - 9.15 11.30 118,700 1,163
NPARK-F 0.07 0.07 0.07 0.07 - - 0.06 0.07 100 0
PTTGC-F 58.75 58.75 58.75 58.75 +0.50 +0.86 57.00 - 11,300 664
SCC-F 432.00 436.00 430.00 436.00 +6.00 +1.40 432.00 436.00 268,800 116,462

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 - - - - - - 158.00 191.00 - -
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 4.90 6.45 4.82 6.45 +1.77 +37.82 6.45 - 198,726,700 1,123,491
AEC-W2 0.50 0.50 0.49 0.49 -0.01 -2.00 0.49 0.50 602,800 296
AQ-W2 0.15 0.15 0.14 0.15 - - 0.14 0.15 64,673,500 9,185
AQ-W3 0.24 0.25 0.23 0.25 +0.01 +4.17 0.24 0.25 77,107,900 18,857
BLAND-W3 0.46 0.48 0.46 0.46 - - 0.46 0.48 7,157,000 3,347
BLAND-W4 0.59 0.60 0.58 0.60 +0.02 +3.45 0.59 0.60 10,777,500 6,373
BTS-W3 0.99 1.00 0.98 0.98 - - 0.98 0.99 21,184,700 20,817
CCP-W2 5.10 5.30 5.10 5.30 +0.30 +6.00 4.92 5.20 1,000 5
CEN-W3 1.86 1.86 1.75 1.83 +0.07 +3.98 1.75 1.83 51,400 91
CGD-W3 0.41 0.47 0.41 0.45 +0.05 +12.50 0.45 0.46 134,116,700 58,756
CPI-W1 0.78 0.80 0.77 0.78 - - 0.78 0.80 816,100 643
CSS-W1 4.80 4.88 4.66 4.66 -0.08 -1.69 4.66 4.70 14,959,900 71,262
CWT-W2 1.39 1.41 1.37 1.38 - - 1.38 1.39 662,400 914
DCON-W1 9.20 9.30 9.20 9.30 -0.10 -1.06 9.25 9.30 9,600 89
DEMCO-W5 3.96 4.58 3.88 4.40 +0.82 +22.91 4.40 4.42 6,571,200 28,289
DEMCO-W6 3.00 3.22 3.00 3.12 +0.20 +6.85 3.12 3.14 992,800 3,091
EARTH-W3 3.68 3.68 3.68 3.68 -0.02 -0.54 3.64 3.70 7,400 27
EARTH-W4 0.72 0.73 0.72 0.72 - - 0.72 0.73 6,302,000 4,556
EIC-W1 1.88 1.90 1.75 1.75 -0.05 -2.78 1.75 1.78 345,500 623
EMC-W4 0.96 0.97 0.93 0.94 -0.01 -1.05 0.94 0.95 27,851,800 26,342
EVER-W1 1.86 1.94 1.78 1.92 +0.07 +3.78 1.91 1.92 19,275,800 36,648
GEL-W4 0.28 0.29 0.28 0.28 - - 0.28 0.29 18,390,400 5,283
GENCO-W1 1.10 1.58 1.09 1.58 +0.51 +47.66 1.58 - 293,918,200 408,856
GJS-W2 NP 0.11 0.12 0.11 0.11 - - 0.10 0.11 8,870,800 976
GJS-W3 NP 0.17 0.17 0.16 0.16 - - 0.16 0.17 9,636,700 1,575
GL-W3 0.56 0.59 0.56 0.58 +0.02 +3.57 0.58 0.59 1,314,000 762
GLAND-W2 3.10 3.10 2.38 2.90 +0.30 +11.54 2.30 2.90 600 2
GLAND-W3 2.38 2.44 2.38 2.40 -0.06 -2.44 2.38 2.44 45,000 107
GSTEL-W1 NP 0.10 0.10 0.10 0.10 - - 0.10 0.11 15,574,400 1,557
GSTEL-W2 NP 0.11 0.11 0.11 0.11 - - 0.11 0.12 5,819,400 640
IFEC-W1 6.65 7.30 6.65 7.15 +0.75 +11.72 7.15 7.20 56,263,400 392,578
IVL-W1 3.68 3.76 3.62 3.66 - - 3.66 3.68 869,000 3,194
IVL-W2 2.70 2.74 2.66 2.68 - - 2.68 2.70 608,500 1,638
KCE-W2 34.75 34.75 34.75 34.75 -0.25 -0.71 34.75 35.50 100 3
L&E-W3 - - - - - - 4.90 4.98 - -
LH-W3 6.10 6.20 6.05 6.20 +0.15 +2.48 6.10 6.20 113,000 694
LIVE-W2 0.27 0.27 0.26 0.27 - - 0.26 0.27 23,114,200 6,215
LOXLEY-W 1.85 1.97 1.84 1.86 +0.03 +1.64 1.86 1.87 43,738,300 83,705
MILL-W2 NP 0.65 0.68 0.63 0.65 +0.02 +3.17 0.65 0.66 26,436,700 17,316
NEP-W2 0.60 0.67 0.60 0.63 +0.02 +3.28 0.63 0.64 10,767,000 6,988
NIPPON-W 2.16 2.36 2.06 2.22 +0.06 +2.78 2.22 2.26 36,046,200 81,281
NMG-W3 0.66 0.70 0.66 0.68 +0.03 +4.62 0.68 0.69 147,450,000 100,500
NNCL-W2 1.00 1.01 1.00 1.00 - - 1.00 1.01 113,600 114
NUSA-W1 0.74 0.78 0.74 0.77 +0.04 +5.48 0.77 0.78 2,987,400 2,276
NWR-W2 0.68 0.73 0.68 0.70 +0.04 +6.06 0.69 0.70 31,025,800 21,627
PF-W3 0.64 0.66 0.64 0.66 +0.04 +6.45 0.65 0.66 2,053,700 1,323
PLE-W2 SP - - - - - - - - - -
PRINC-W1 2.42 2.62 2.42 2.62 +0.18 +7.38 2.56 2.62 1,732,200 4,394
RCI-W1 1.72 1.78 1.72 1.74 - - 1.74 1.77 540,500 949
RML-W3 0.31 0.32 0.30 0.31 - - 0.30 0.31 6,719,600 2,083
ROJNA-W3 3.46 3.48 3.40 3.48 +0.04 +1.16 3.46 3.54 160,000 556
SINGHA-W SP, NP, NC - - - - - - - - - -
SIRI-W1 1.13 1.21 1.13 1.20 +0.07 +6.19 1.20 1.22 7,852,400 9,285
SPORT-W3 0.90 0.90 0.76 0.76 -0.15 -16.48 0.76 0.77 269,800 216
SUPER-W1 8.50 8.50 8.20 8.25 -0.05 -0.60 8.25 8.30 360,300 2,992
SUPER-W2 8.50 8.55 8.30 8.40 -0.05 -0.59 8.40 8.45 2,773,800 23,338
TCC-W1 SP - - - - - - - - - -
TCC-W2 1.29 1.30 1.28 1.28 -0.01 -0.78 1.28 1.29 90,000 116
TCC-W3 1.19 1.19 1.17 1.18 -0.02 -1.67 1.18 1.19 534,000 632
TCC-W4 1.19 1.20 1.13 1.17 -0.01 -0.85 1.17 1.19 511,000 602
TCJ-W1 - - - - - - 5.05 5.40 - -
TCMC-W1 1.25 1.28 1.19 1.19 -0.04 -3.25 1.19 1.21 1,117,900 1,387
TFD-W2 2.52 2.52 2.40 2.46 - - 2.44 2.46 238,500 578
TH-W1 - - - - - - 1.95 2.18 - -
TLUXE-W2 0.53 0.54 0.51 0.51 -0.02 -3.77 0.51 0.52 1,276,000 662
TTA-W3 6.60 6.65 6.40 6.40 -0.10 -1.54 6.40 6.55 899,600 5,898
TTA-W4 6.10 6.15 6.00 6.00 - - 6.00 6.10 260,300 1,577
TWZ-W3 0.35 0.35 0.34 0.35 - - 0.34 0.35 1,673,500 573
VGI-W1 2.20 2.22 2.16 2.20 +0.04 +1.85 2.18 2.20 13,930,500 30,549
WAT-W1 0.02 0.03 0.02 0.02 - - 0.02 0.03 6,466,000 133
WAT-W2 0.02 0.02 0.02 0.02 +0.01 +100.00 0.01 0.02 32,822,600 656

Derivative Warrants
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AAV01C1501A 0.44 0.44 0.44 0.44 +0.02 +4.76 0.38 0.46 100,000 44
AAV01P1501A - - - - - - - - - -
AAV06C1506A 0.93 0.93 0.93 0.93 +0.02 +2.20 - 0.94 1,000 1
AAV11C1503A - - - - - - - - - -
AAV11C1504A - - - - - - - - - -
AAV18C1501A 0.58 0.58 0.58 0.58 -0.06 -9.38 - - 50,000 29
AAV28C1503A - - - - - - 0.51 0.54 - -
AAV42C1501A 0.28 0.28 0.28 0.28 - - - - 10,000 3
ADVA01C1410A 0.24 0.26 0.23 0.25 +0.01 +4.17 0.24 0.26 18,516,900 4,502
ADVA01C1503A 0.67 0.68 0.66 0.67 -0.01 -1.47 0.66 0.69 12,307,600 8,249
ADVA01P1410A 0.87 0.87 0.84 0.84 -0.01 -1.18 - 0.90 3,278,700 2,816
ADVA01P1503A 0.93 0.93 0.92 0.92 -0.01 -1.08 0.91 0.96 3,570,600 3,310
ADVA06C1601A 1.04 1.06 1.04 1.06 +0.02 +1.92 1.00 1.06 558,200 581
ADVA08C1502A - - - - - - - 0.77 - -
ADVA11C1502A - - - - - - - - - -
ADVA11P1502A 0.64 0.64 0.64 0.64 -0.03 -4.48 - - 40,000 26
ADVA13C1412A 0.50 0.51 0.50 0.51 -0.01 -1.92 - 0.54 41,200 21
ADVA13C1504A 0.58 0.59 0.58 0.59 +0.01 +1.72 - - 1,099,600 639
ADVA13P1411A 0.47 0.47 0.45 0.45 -0.07 -13.46 - - 4,600,000 2,110
ADVA13P1504A 0.74 0.74 0.73 0.73 -0.04 -5.19 - - 10,200 8
ADVA16C1412A - - - - - - 0.70 0.73 - -
ADVA18C1502A - - - - - - - - - -
ADVA23C1411A 0.61 0.62 0.61 0.61 - - - 0.65 2,700 2
ADVA23P1411A 0.22 0.22 0.20 0.20 -0.06 -23.08 - - 31,800 7
ADVA27C1503A - - - - - - - - - -
ADVA28C1501A 0.47 0.49 0.47 0.48 +0.02 +4.35 0.47 0.50 10,500,200 4,955
ADVA28C1501B - - - - - - 1.61 1.65 - -
ADVA28CG 0.52 0.53 0.52 0.53 +0.01 +1.92 0.52 0.55 4,001,300 2,101
ADVA28P1411A 0.51 0.51 0.50 0.50 -0.05 -9.09 0.49 0.52 24,000 12
ADVA28P1501A 0.25 0.25 0.25 0.25 -0.02 -7.41 0.23 0.26 1,000 0
ADVA42C1411A 0.28 0.29 0.28 0.28 +0.01 +3.70 - - 500 0
ADVA42P1502A - - - - - - - - - -
AMAT01C1412A 0.25 0.26 0.25 0.26 +0.01 +4.00 - 0.40 130,200 33
AMAT01P1412A - - - - - - - - - -
AOT01C1410A 1.35 1.48 1.33 1.47 +0.16 +12.21 - 1.49 11,304,500 15,952
AOT01C1503A 0.64 0.69 0.63 0.69 +0.06 +9.52 0.68 0.69 7,409,800 4,914
AOT01P1410A 0.30 0.32 0.23 0.23 -0.11 -32.35 - 0.24 4,608,100 1,212
AOT01P1503A 1.19 1.20 1.15 1.15 -0.06 -4.96 1.15 1.18 3,998,600 4,706
AOT06C1411A 0.92 0.97 0.91 0.97 +0.07 +7.78 - - 302,300 276
AOT06C1603A 2.30 2.30 2.30 2.30 +0.16 +7.48 - - 1,200 3
AOT06P1505A 0.90 0.90 0.86 0.86 -0.06 -6.52 - - 130,000 117
AOT07C1506A - - - - - - 0.92 0.93 - -
AOT11C1501A 0.74 0.75 0.74 0.75 +0.06 +8.70 - - 10,100 8
AOT11P1501A 0.84 0.84 0.84 0.84 -0.06 -6.67 - - 30,000 25
AOT13C1501A 0.71 0.75 0.70 0.75 +0.05 +7.14 0.73 - 18,719,600 13,718
AOT16C1506A - - - - - - 2.40 2.46 - -
AOT18C1502A - - - - - - - - - -
AOT23P1501A 0.31 0.31 0.25 0.25 -0.09 -26.47 - - 706,600 190
AOT28C1501A 1.59 1.72 1.59 1.72 +0.15 +9.55 1.71 1.75 31,200 51
AOT28C1503A 0.68 0.70 0.68 0.70 +0.10 +16.67 0.72 0.75 96,500 66
AOT28P1411A - - - - - - 0.01 0.06 - -
AOT28P1503A - - - - - - 0.68 0.71 - -
AOT42C1410A - - - - - - - - - -
AOT42P1502A - - - - - - - - - -
AP01C1502A 0.39 0.39 0.39 0.39 +0.03 +8.33 0.33 - 10,000 4
AP11C1501A - - - - - - - 0.42 - -
AP18C1502A - - - - - - - - - -
BANK08C1504A - - - - - - - - - -
BANP01C1502A 0.22 0.22 0.21 0.21 - - 0.20 0.21 830,000 174
BANP01P1502A 0.84 0.86 0.84 0.86 -0.01 -1.15 - 0.92 1,301,400 1,111
BANP06C1601A 0.45 0.46 0.45 0.45 - - 0.44 0.46 2,323,000 1,045
BANP06P1502A - - - - - - - - - -
BANP08C1501A - - - - - - - - - -
BANP08P1501A - - - - - - - - - -
BANP11C1503A - - - - - - - - - -
BANP11P1503A - - - - - - - - - -
BANP13C1501A 0.08 0.08 0.08 0.08 - - 0.07 0.11 70,000 6
BANP13C1502A - - - - - - - 0.38 - -
BANP16C1506A - - - - - - 0.39 0.42 - -
BANP23C1411A 0.25 0.25 0.23 0.24 -0.02 -7.69 0.23 - 2,138,200 533
BANP27C1501A - - - - - - - - - -
BANP28C1501A - - - - - - 0.16 0.18 - -
BANP42C1412A - - - - - - - - - -
BAY23C1410A - - - - - - - - - -
BBL06C1601A 1.71 1.76 1.70 1.72 +0.06 +3.61 1.71 1.76 3,572,100 6,250
BBL06P1504A 0.62 0.63 0.60 0.63 -0.03 -4.55 - - 350,100 213
BBL08C1506A 0.57 0.58 0.57 0.58 +0.02 +3.57 - - 155,000 90
BBL11C1502A 0.47 0.47 0.47 0.47 +0.04 +9.30 0.44 0.48 250,200 118
BBL11P1502A 1.04 1.04 1.04 1.04 -0.06 -5.45 - - 250,000 260
BBL13C1501A 0.69 0.73 0.68 0.69 +0.05 +7.81 0.69 0.70 5,312,400 3,781
BBL13P1411A 0.30 0.30 0.27 0.29 -0.09 -23.68 0.28 - 95,400 27
BBL13P1503A 1.60 1.61 1.60 1.61 -0.10 -5.85 - - 276,600 444
BBL16C1505A - - - - - - 1.27 1.31 - -
BBL18C1503A - - - - - - - - - -
BBL23C1501A 1.39 1.43 1.39 1.41 +0.12 +9.30 - - 4,800 7
BBL23P1501A - - - - - - - - - -
BBL28C1501A 0.92 0.95 0.92 0.95 +0.06 +6.74 0.91 0.94 30,800 29
BBL28P1501A - - - - - - 0.80 0.83 - -
BBL42C1412A 0.33 0.35 0.33 0.34 +0.02 +6.25 0.32 0.38 1,200,000 407
BCH01C1503A 0.27 0.27 0.27 0.27 +0.02 +8.00 - - 1,000 0
BCH08C1504A 0.91 0.95 0.91 0.95 -0.08 -7.77 - - 30,000 28
BCH18C1503A - - - - - - - - - -
BCH23C1507A - - - - - - - 0.36 - -
BCH42C1410A - - - - - - - 1.05 - -
BCP01C1502A 0.37 0.37 0.37 0.37 -0.02 -5.13 0.24 - 50,000 18
BCP01P1502A 0.52 0.52 0.52 0.52 +0.01 +1.96 0.51 0.54 597,000 310
BCP06C1502A 0.59 0.59 0.59 0.59 -0.01 -1.67 0.54 - 100,000 59
BCP11C1505A - - - - - - - - - -
BCP23C1505A 0.53 0.53 0.53 0.53 -0.03 -5.36 - - 70,000 37
BEC01C1502A 0.53 0.53 0.50 0.50 -0.02 -3.85 - 0.52 1,189,600 608
BEC01P1502A 0.95 0.98 0.95 0.98 - - - - 749,200 725
BEC06C1503A - - - - - - - - - -
BECL08C1504A - - - - - - - - - -
BECL42C1410A - - - - - - - - - -
BGH01C1411A 0.59 0.59 0.57 0.58 -0.01 -1.69 0.57 0.59 310,200 180
BGH01P1411A 0.39 0.40 0.39 0.40 +0.01 +2.56 - 0.45 2,145,800 850
BGH06CB 1.77 1.77 1.77 1.77 -0.04 -2.21 1.76 1.82 25,000 44
BGH08C1502A - - - - - - - - - -
BGH08C1506A - - - - - - - - - -
BGH11C1411A - - - - - - - - - -
BGH13C1410A SP - - - - - - - - - -
BGH13C1502A 0.40 0.40 0.39 0.39 -0.03 -7.14 - - 200,000 79
BGH16C1507A - - - - - - 0.68 0.72 - -
BGH23C1410A - - - - - - - - - -
BGH27C1501A - - - - - - - - - -
BGH28C1501A - - - - - - 0.51 0.54 - -
BGH28C1503A 0.42 0.42 0.42 0.42 +0.01 +2.44 0.41 0.44 5,000 2
BGH42C1411A 0.53 0.53 0.52 0.53 -0.02 -3.64 0.51 0.55 4,600 2
BGH42P1502A - - - - - - - - - -
BH01C1411A 0.69 0.71 0.69 0.71 +0.03 +4.41 - - 2,300 2
BH42C1501A - - - - - - - - - -
BIGC01C1501A 0.65 0.65 0.65 0.65 +0.01 +1.56 - 0.65 88,800 58
BJC01C1410A 0.10 0.11 0.09 0.10 -0.01 -9.09 0.09 0.10 293,900 29
BJC01C1503A 0.49 0.50 0.49 0.49 -0.01 -2.00 - 0.50 202,100 100
BJC01P1410A - - - - - - - - - -
BJC01P1503A - - - - - - - - - -
BJC06C1410A - - - - - - - - - -
BJC06C1507A - - - - - - - - - -
BJC08C1506A - - - - - - - - - -
BJC16C1506A - - - - - - 0.68 0.71 - -
BJC28C1503A - - - - - - 0.32 0.35 - -
BJC42C1501A - - - - - - 0.21 0.38 - -
BLA01C1503A 0.53 0.53 0.51 0.51 -0.01 -1.92 - 0.52 16,000 8
BLA06CA 1.60 1.65 1.58 1.65 +0.03 +1.85 - - 179,000 289
BLA23C1501A 1.33 1.33 1.31 1.31 -0.01 -0.76 - - 328,000 435
BLAN01C1411A 0.67 0.69 0.66 0.69 +0.03 +4.55 0.63 0.70 1,414,000 961
BLAN01P1411A 0.35 0.35 0.35 0.35 -0.02 -5.41 - - 265,400 93
BLAN08C1501A 0.78 0.78 0.78 0.78 +0.01 +1.30 - - 10,000 8
BLAN11C1412A - - - - - - - - - -
BLAN13C1411A 0.10 0.11 0.10 0.11 - - - - 200 0
BLAN13C1501A 0.08 0.09 0.08 0.08 - - 0.07 0.12 939,600 80
BLAN13C1503A 0.64 0.64 0.64 0.64 -0.02 -3.03 - - 4,001,000 2,561
BLAN18C1503A - - - - - - - - - -
BLAN23C1502A 0.11 0.11 0.11 0.11 +0.01 +10.00 0.10 0.12 600,100 66
BLAN28C1501A 0.11 0.11 0.11 0.11 - - 0.10 0.13 3,000,000 330
BLAN42C1412A - - - - - - 0.16 - - -
BMCL01C1412A 0.75 0.81 0.75 0.80 +0.06 +8.11 0.80 0.83 7,214,900 5,560
BMCL01P1412A 0.53 0.53 0.49 0.50 -0.06 -10.71 - - 975,700 503
BMCL06C1507A 0.88 0.93 0.88 0.93 +0.06 +6.90 0.90 - 2,660,000 2,354
BMCL08C1508A - - - - - - - - - -
BMCL11C1412A 0.67 0.72 0.67 0.72 +0.06 +9.09 0.72 - 6,039,300 4,127
BMCL13C1411A 0.73 0.80 0.73 0.80 +0.09 +12.68 - - 60,000 47
BMCL13C1412A - - - - - - - - - -
BMCL13C1501A 0.43 0.47 0.41 0.47 +0.05 +11.90 0.45 - 58,483,100 25,407
BMCL13C1502A 0.16 0.18 0.16 0.18 +0.03 +20.00 0.15 0.18 7,270,000 1,246
BMCL18C1502A - - - - - - - - - -
BMCL23C1502A 0.28 0.30 0.28 0.30 +0.03 +11.11 0.28 0.30 2,039,000 572
BMCL27C1502A - - - - - - - - - -
BMCL28C1501A 0.87 0.92 0.87 0.92 +0.07 +8.24 0.93 0.96 30,000 27
BMCL28C1501B 0.41 0.46 0.40 0.46 +0.05 +12.20 0.45 0.48 2,434,000 990
BMCL28C1502A 0.65 0.69 0.63 0.69 +0.05 +7.81 0.68 0.71 7,722,100 4,869
BMCL28C1503A 0.16 0.19 0.16 0.19 +0.02 +11.76 0.18 0.21 3,773,900 675
BMCL42C1412A 0.65 0.71 0.65 0.70 +0.07 +11.11 - - 1,171,100 826
BTS01C1501A 0.72 0.73 0.71 0.73 +0.02 +2.82 0.71 0.73 961,700 696
BTS01P1501A 0.40 0.40 0.39 0.39 -0.01 -2.50 0.38 - 113,000 45
BTS06C1504A - - - - - - - 0.95 - -
BTS11C1503A - - - - - - - - - -
BTS13C1503A - - - - - - - 0.65 - -
BTS13C1504A - - - - - - - 0.30 - -
BTS16C1507A - - - - - - 0.84 0.89 - -
BTS28C1502A 0.61 0.61 0.59 0.59 - - 0.58 0.62 1,100,000 651
BTS28C1503A - - - - - - 0.22 0.25 - -
BTS42C1412A - - - - - - - - - -
BTS42C1501A - - - - - - - - - -
CENT01C1502A - - - - - - - - - -
CENT01P1502A - - - - - - - - - -
CENT06C1503A - - - - - - - - - -
CENT11C1504A - - - - - - - - - -
CENT27C1505A - - - - - - - - - -
CENT42C1501A - - - - - - - 0.65 - -
CK01C1412A 0.85 0.87 0.85 0.86 +0.04 +4.88 0.82 0.88 19,056,000 16,440
CK01P1412A 0.71 0.71 0.69 0.70 -0.02 -2.78 - 0.75 1,383,600 964
CK06C1504A 1.59 1.62 1.59 1.62 +0.04 +2.53 - - 43,000 68
CK06C1510A - - - - - - - - - -
CK06P1504A 0.37 0.37 0.37 0.37 -0.02 -5.13 0.36 0.38 60,000 22
CK07C1506A - - - - - - 0.28 0.29 - -
CK08C1502A - - - - - - 1.72 - - -
CK08C1506A - - - - - - - - - -
CK11C1503A - - - - - - - - - -
CK11C1503B - - - - - - - - - -
CK13C1412A - - - - - - - - - -
CK13C1501A 0.23 0.24 0.23 0.24 +0.02 +9.09 0.22 0.24 2,930,400 677
CK16C1411A - - - - - - 1.61 1.67 - -
CK23C1502A - - - - - - - 0.21 - -
CK27C1503A - - - - - - - - - -
CK28C1501A 0.92 0.92 0.92 0.92 +0.06 +6.98 0.91 0.95 200,000 184
CK28C1503A 0.27 0.27 0.27 0.27 +0.01 +3.85 0.26 0.29 16,199,000 4,374
CK42C1501A - - - - - - - - - -
CPAL01C1501A 0.33 0.33 0.32 0.33 +0.01 +3.12 0.32 0.34 5,200 2
CPAL01P1501A 0.82 0.82 0.81 0.81 -0.03 -3.57 - - 38,200 31
CPAL06C1601A 0.75 0.76 0.75 0.76 +0.02 +2.70 0.75 0.77 2,000 2
CPAL08C1502A 0.76 0.77 0.76 0.77 +0.02 +2.67 - - 2,000 2
CPAL11C1503A - - - - - - - - - -
CPAL13C1412A 0.34 0.34 0.34 0.34 -0.01 -2.86 - - 2,400 1
CPAL16C1505A - - - - - - 0.62 0.65 - -
CPAL28CD - - - - - - 0.56 0.59 - -
CPAL42C1501A - - - - - - - - - -
CPAL42P1502A - - - - - - - - - -
CPF01C1502A 0.39 0.39 0.38 0.38 - - 0.36 0.40 4,057,900 1,577
CPF01P1502A 0.48 0.49 0.48 0.49 +0.01 +2.08 - - 1,433,400 694
CPF06CC 0.50 0.50 0.48 0.48 -0.01 -2.04 0.47 0.50 117,000 57
CPF08C1503A - - - - - - - - - -
CPF08P1503A - - - - - - - - - -
CPF11C1410A 0.36 0.36 0.36 0.36 +0.01 +2.86 - 0.45 1,400 1
CPF11C1505A - - - - - - - - - -
CPF13C1410A 0.25 0.25 0.25 0.25 -0.01 -3.85 - - 100,000 25
CPF13C1504A 0.36 0.36 0.35 0.35 -0.01 -2.78 - 0.37 1,543,000 554
CPF16C1412A - - - - - - 0.38 0.42 - -
CPF27C1501A - - - - - - - - - -
CPF28C1503A - - - - - - 0.33 0.36 - -
CPF42C1501A - - - - - - - - - -
CPN01C1502A 0.44 0.44 0.44 0.44 +0.02 +4.76 0.42 0.48 11,100 5
CPN01P1502A 0.90 0.90 0.89 0.89 -0.05 -5.32 - - 51,000 46
CPN06C1601A 0.88 0.88 0.88 0.88 +0.01 +1.15 0.85 0.89 5,500 5
CPN11C1503A - - - - - - - - - -
CPN13C1502A - - - - - - - 0.41 - -
CPN18C1501A 0.41 0.41 0.40 0.40 +0.02 +5.26 - - 5,000 2
CPN28C1502A - - - - - - 0.34 0.37 - -
CPN42C1410A - - - - - - - 0.21 - -
DELT01C1502A 0.61 0.61 0.61 0.61 - - - 0.62 127,900 78
DELT01P1502A 1.28 1.31 1.28 1.29 -0.03 -2.27 - - 803,300 1,036
DELT23C1410A - - - - - - - - - -
DELT27C1502A - - - - - - - - - -
DTAC01C1502A 0.44 0.44 0.42 0.42 -0.05 -10.64 0.42 0.43 11,229,800 4,805
DTAC01P1502A 1.19 1.19 1.17 1.19 +0.05 +4.39 - - 1,544,400 1,815
DTAC06C1410A 1.06 1.09 1.06 1.09 -0.10 -8.40 - - 106,000 113
DTAC06C1507A 0.55 0.55 0.54 0.55 -0.03 -5.17 - 0.73 9,100 5
DTAC06P1410A - - - - - - - - - -
DTAC06P1507A - - - - - - - - - -
DTAC11C1412A 0.24 0.24 0.23 0.23 -0.02 -8.00 0.23 - 478,400 115
DTAC11P1412A 0.92 0.92 0.92 0.92 +0.05 +5.75 - 0.95 22,000 20
DTAC13C1502A 0.41 0.41 0.41 0.41 -0.02 -4.65 - - 2,000,000 820
DTAC13P1412A - - - - - - - - - -
DTAC16C1506A - - - - - - 0.59 0.63 - -
DTAC23C1501A 0.52 0.53 0.52 0.53 -0.08 -13.11 - - 142,800 76
DTAC23P1501A 0.79 0.79 0.78 0.78 -0.02 -2.50 - - 5,400 4
DTAC27C1502A - - - - - - - - - -
DTAC28C1503A 0.37 0.37 0.36 0.36 -0.03 -7.69 0.35 0.38 4,315,000 1,554
DTAC28P1502A - - - - - - 0.89 0.93 - -
DTAC42C1411A - - - - - - - - - -
EART01C1502A 0.31 0.31 0.30 0.31 +0.01 +3.33 - 0.32 4,106,000 1,252
EART01P1503A - - - - - - - 0.74 - -
EART13C1501A 0.15 0.16 0.15 0.16 +0.01 +6.67 0.14 0.16 2,170,000 332
EART13C1503A - - - - - - - 0.28 - -
EART18C1503A - - - - - - - - - -
EART27C1502A - - - - - - - - - -
EART28C1502A - - - - - - 0.18 0.21 - -
EART42C1502A 0.20 0.20 0.20 0.20 - - - - 1,086,400 217
EGCO01C1410A - - - - - - - - - -
EGCO23C1511A 1.21 1.21 1.21 1.21 +0.02 +1.68 - - 400 0
ENER08C1504A 1.17 1.18 1.17 1.18 +0.03 +2.61 - - 200,000 235
ESSO42C1501A - - - - - - - - - -
GFPT01C1412A 1.14 1.14 1.06 1.07 -0.11 -9.32 - 1.09 425,400 455
GFPT06C1504A 0.97 0.98 0.97 0.98 -0.06 -5.77 - - 400,000 390
GFPT07C1410A - - - - - - 1.68 1.72 - -
GFPT27C1503A - - - - - - 0.90 - - -
GLOB01C1501A 0.34 0.34 0.34 0.34 +0.01 +3.03 0.33 0.34 121,000 41
GLOB01P1501A - - - - - - - - - -
GLOB06C1504A - - - - - - - - - -
GLOB11C1504A - - - - - - - - - -
GLOB27C1505A - - - - - - - - - -
GLOB28C1503A 0.26 0.26 0.25 0.25 - - 0.24 0.27 220,000 56
GLOB42C1502A 0.26 0.26 0.26 0.26 -0.02 -7.14 - - 560,000 146
HEMR01C1411A 0.86 0.88 0.86 0.88 +0.01 +1.15 - - 1,269,400 1,117
HEMR01P1411A - - - - - - - - - -
HEMR11C1504A - - - - - - - - - -
HEMR18C1501A 0.93 0.93 0.93 0.93 +0.03 +3.33 - - 1,500,000 1,395
HEMR27C1503A - - - - - - 1.30 - - -
HMPR01C1412A 0.51 0.51 0.51 0.51 -0.01 -1.92 0.50 0.52 600,400 306
HMPR01P1412A 0.44 0.45 0.44 0.45 - - - 0.46 300,000 133
HMPR06C1503A 0.90 0.90 0.90 0.90 - - 0.89 0.97 400 0
HMPR11C1410A - - - - - - - - - -
HMPR11C1503A - - - - - - - 0.29 - -
HMPR16C1506A - - - - - - 0.80 0.84 - -
HMPR27C1505A - - - - - - - - - -
HMPR28C1501A - - - - - - 0.61 0.64 - -
HMPR28C1503A - - - - - - 0.17 0.20 - -
ICT08C1504A - - - - - - - - - -
INTU01C1410A 0.28 0.29 0.27 0.27 - - 0.26 0.28 5,946,400 1,706
INTU01C1503A 0.73 0.73 0.72 0.72 -0.01 -1.37 0.71 0.73 8,342,200 6,058
INTU01P1410A 0.90 0.92 0.88 0.91 - - - - 583,700 524
INTU01P1503A 1.07 1.08 1.06 1.08 +0.01 +0.93 - - 3,207,800 3,432
INTU06C1601A 1.10 1.11 1.10 1.10 - - 1.08 1.11 6,325,300 6,958
INTU06P1502A - - - - - - - - - -
INTU11C1504A - - - - - - - - - -
INTU11P1504A - - - - - - - - - -
INTU13C1501A 0.76 0.76 0.76 0.76 -0.01 -1.30 - - 410,000 312
INTU13P1501A 0.73 0.73 0.72 0.73 -0.05 -6.41 - - 2,505,000 1,818
INTU16C1507A 1.13 1.13 1.12 1.12 +0.01 +0.90 1.11 1.15 190,000 214
INTU23C1501A 0.72 0.72 0.69 0.70 - - - - 208,200 146
INTU23P1501A - - - - - - - - - -
INTU28C1411A 0.17 0.18 0.16 0.16 -0.03 -15.79 0.15 0.18 4,100,500 708
INTU28C1502A - - - - - - 0.68 0.71 - -
INTU28P1411A - - - - - - 0.63 0.67 - -
INTU42C1411A - - - - - - - - - -
IRPC01C1410A 0.25 0.27 0.24 0.27 +0.03 +12.50 - 0.29 708,600 177
IRPC01C1503A 0.52 0.53 0.52 0.53 +0.02 +3.92 - - 404,400 212
IRPC01P1410A 0.66 0.67 0.64 0.65 -0.03 -4.41 - - 139,200 92
IRPC01P1503A - - - - - - - - - -
IRPC06C1504A - - - - - - 0.59 0.69 - -
IRPC06P1504A - - - - - - - 0.76 - -
IRPC13C1502A - - - - - - - - - -
IRPC16C1506A - - - - - - 0.57 0.61 - -
IRPC28C1503A 0.35 0.35 0.34 0.35 +0.01 +2.94 0.34 0.36 18,600 6
ITD01C1412A 0.37 0.38 0.37 0.38 - - 0.36 0.38 1,671,700 619
ITD01P1412A 0.53 0.53 0.52 0.52 -0.01 -1.89 - - 300,000 157
ITD06C1506A - - - - - - 1.32 - - -
ITD06C1510A 0.37 0.37 0.37 0.37 -0.64 -63.37 0.36 0.40 600 0
ITD06P1501A - - - - - - - - - -
ITD08C1504A - - - - - - - - - -
ITD11C1410A - - - - - - - - - -
ITD11C1412A - - - - - - - - - -
ITD13C1412A 0.25 0.27 0.25 0.27 +0.02 +8.00 0.24 - 627,700 157
ITD23C1502A - - - - - - - - - -
ITD27C1502A 0.40 0.40 0.40 0.40 - - - - 20,000 8
ITD28C1501A - - - - - - 0.23 0.26 - -
ITD42C1412A - - - - - - - - - -
IVL01C1501A 0.24 0.25 0.23 0.24 - - 0.23 0.25 1,583,800 378
IVL01P1501A 0.67 0.67 0.67 0.67 +0.01 +1.52 - - 3,000 2
IVL06C1510A - - - - - - 0.29 - - -
IVL06C1601A 1.02 1.02 1.02 1.02 +0.03 +3.03 - - 721,200 736
IVL06P1502A 0.85 0.86 0.85 0.86 +0.01 +1.18 - - 409,400 351
IVL06P1510A - - - - - - - - - -
IVL07C1410A - - - - - - 0.18 0.21 - -
IVL08C1506A - - - - - - - - - -
IVL11C1410A - - - - - - - - - -
IVL11C1505A - - - - - - - - - -
IVL11P1410A 0.43 0.44 0.43 0.43 +0.01 +2.38 - - 27,200 12
IVL11P1505A - - - - - - - - - -
IVL13C1411A 0.21 0.22 0.21 0.22 +0.03 +15.79 - - 380,000 81
IVL13C1412A 0.12 0.12 0.12 0.12 - - - - 190,000 23
IVL13C1503A 0.62 0.64 0.62 0.63 -0.01 -1.56 - - 2,779,800 1,747
IVL13P1412A - - - - - - - - - -
IVL16C1506A - - - - - - 0.87 0.91 - -
IVL18C1502A - - - - - - - - - -
IVL23C1410A - - - - - - - - - -
IVL23P1410A 0.03 0.03 0.01 0.02 -0.02 -50.00 0.01 0.03 3,583,500 76
IVL27C1503A - - - - - - - 0.83 - -
IVL27P1505A 0.77 0.77 0.77 0.77 -0.03 -3.75 - - 300,000 231
IVL28C1501A - - - - - - 0.55 0.58 - -
IVL28C1503A 0.16 0.16 0.16 0.16 - - 0.15 0.18 50,000 8
IVL42C1410A - - - - - - - - - -
JAS01C1410A NP 0.08 0.09 0.08 0.08 - - 0.08 0.09 5,218,500 427
JAS01C1503A NP 0.47 0.47 0.46 0.46 +0.01 +2.22 0.45 0.47 3,329,500 1,535
JAS01P1410A NP 0.97 0.98 0.96 0.96 -0.04 -4.00 - - 988,400 956
JAS01P1503A NP 0.93 0.93 0.92 0.92 -0.03 -3.16 - 1.05 6,451,200 5,976
JAS06CA NP 0.67 0.67 0.67 0.67 +0.01 +1.52 0.67 0.68 503,400 337
JAS08C1411A NP 0.05 0.06 0.05 0.06 +0.01 +20.00 0.03 0.06 100,100 5
JAS11C1503A NP - - - - - - 0.35 0.36 - -
JAS11P1503A NP - - - - - - - - - -
JAS13C1412A NP 0.19 0.19 0.18 0.19 - - 0.18 0.20 1,705,700 323
JAS13C1501A NP 0.34 0.34 0.34 0.34 - - 0.30 0.36 200,000 68
JAS13P1502A NP - - - - - - - - - -
JAS16C1506A NP 0.52 0.52 0.52 0.52 +0.03 +6.12 0.49 0.51 50,000 26
JAS18C1501A NP 0.23 0.23 0.23 0.23 +0.01 +4.55 - - 5,000 1
JAS23C1502A NP 0.37 0.37 0.37 0.37 +0.01 +2.78 - - 900 0
JAS27C1503A NP 0.29 0.29 0.29 0.29 +0.01 +3.57 - - 250,000 72
JAS28C1501A NP - - - - - - 0.12 0.14 - -
JAS28CD NP - - - - - - 0.46 0.49 - -
JAS28P1502A NP 1.05 1.05 1.04 1.04 -0.10 -8.77 1.03 1.06 4,020,000 4,201
KBAN01C1410A 1.64 1.65 1.54 1.59 +0.12 +8.16 1.55 1.60 7,450,400 11,882
KBAN01C1503A 0.69 0.70 0.66 0.67 +0.03 +4.69 0.67 0.68 21,012,700 14,360
KBAN01P1410A 0.07 0.08 0.06 0.07 -0.05 -41.67 0.06 0.08 6,730,100 456
KBAN01P1503A 0.86 0.90 0.86 0.89 -0.04 -4.30 0.86 0.90 23,442,300 20,653
KBAN06C1601A 2.48 2.48 2.48 2.48 +0.02 +0.81 - - 2,000 5
KBAN06P1503A 0.29 0.31 0.29 0.31 -0.02 -6.06 0.30 0.31 573,000 173
KBAN08C1506A - - - - - - - - - -
KBAN13C1501A 0.68 0.69 0.63 0.66 +0.03 +4.76 - 0.67 12,408,000 8,176
KBAN13P1502A 0.51 0.52 0.50 0.52 -0.04 -7.14 - - 2,476,200 1,286
KBAN16C1412A - - - - - - 2.44 2.50 - -
KBAN23C1501A 2.52 2.52 2.52 2.52 +0.04 +1.61 - 2.54 50,000 126
KBAN23P1501A 0.10 0.10 0.10 0.10 -0.02 -16.67 - 0.11 370,600 37
KBAN28C1411A - - - - - - 1.77 1.82 - -
KBAN28C1501A 0.50 0.50 0.49 0.50 +0.04 +8.70 0.49 0.52 16,900,000 8,386
KBAN28CE - - - - - - 1.00 1.03 - -
KBAN28P1411A - - - - - - - 0.06 - -
KBAN28P1501A 0.31 0.33 0.31 0.32 -0.04 -11.11 0.31 0.34 1,099,000 348
KBAN42C1412A - - - - - - - - - -
KBAN42P1502A 0.62 0.63 0.62 0.62 -0.12 -16.22 - - 11,600 7
KKP01C1501A - - - - - - 0.30 - - -
KKP01P1501A - - - - - - 0.68 - - -
KKP08C1506A - - - - - - - - - -
KKP23C1503A 0.43 0.43 0.42 0.43 -0.05 -10.42 - 0.44 1,200 1
KKP27C1502A - - - - - - - - - -
KKP42C1501A - - - - - - - - - -
KTB01C1410A 0.73 0.75 0.68 0.68 -0.05 -6.85 - 0.73 7,331,500 5,236
KTB01C1503A 0.53 0.54 0.50 0.50 -0.02 -3.85 0.50 0.51 7,769,600 4,005
KTB01P1410A 0.05 0.07 0.05 0.07 +0.01 +16.67 - 0.09 2,601,200 130
KTB01P1503A 1.12 1.17 1.12 1.17 +0.04 +3.54 - - 5,623,600 6,428
KTB06C1601A 1.14 1.14 1.12 1.12 -0.02 -1.75 1.10 - 900 1
KTB08C1501A - - - - - - - - - -
KTB11C1411A - - - - - - - - - -
KTB13C1502A - - - - - - - - - -
KTB13C1504A 0.20 0.20 0.19 0.19 -0.03 -13.64 - 0.20 454,700 88
KTB16C1411A 1.03 1.03 1.03 1.03 -0.06 -5.50 1.03 1.06 100,000 103
KTB23C1505A 0.73 0.73 0.73 0.73 -0.04 -5.19 - 0.79 10,000 7
KTB23P1502A 0.30 0.31 0.30 0.31 +0.01 +3.33 - - 404,000 125
KTB27C1502A - - - - - - - - - -
KTB28C1411A - - - - - - 0.76 0.79 - -
KTB28C1502A 0.56 0.56 0.56 0.56 - - 0.52 0.55 20,000 11
KTB28P1411A - - - - - - - 0.06 - -
KTB42C1412A - - - - - - - 0.44 - -
LH01C1412A 0.23 0.24 0.23 0.24 +0.01 +4.35 0.22 0.24 589,100 136
LH01P1412A - - - - - - - - - -
LH08C1506A 0.40 0.40 0.40 0.40 +0.01 +2.56 - - 25,000 10
LH11C1504A - - - - - - - - - -
LH13C1503A - - - - - - - 0.19 - -
LH16C1506A - - - - - - 0.84 0.87 - -
LH42C1411A 0.19 0.19 0.19 0.19 -0.04 -17.39 - 0.25 1,000 0
LPN01C1501A 0.59 0.66 0.59 0.64 +0.06 +10.34 0.63 - 1,936,800 1,223
LPN01P1501A 0.92 0.93 0.90 0.91 -0.12 -11.65 - - 1,210,000 1,103
LPN06C1504A - - - - - - - - - -
LPN11C1504A 0.70 0.71 0.70 0.71 +0.01 +1.43 - - 1,321,000 931
LPN27C1503A - - - - - - - - - -
M01C1412A - - - - - - - - - -
M06C1507A - - - - - - - - - -
M08C1503A - - - - - - - - - -
M42C1412A - - - - - - - - - -
MAJO06C1504A - - - - - - - - - -
MCOT42C1410A - - - - - - - 0.01 - -
MINT01C1502A 0.45 0.46 0.44 0.45 +0.01 +2.27 0.44 0.47 1,335,000 596
MINT06C1505A 0.65 0.65 0.63 0.65 +0.01 +1.56 - - 28,400 18
MINT11C1501A 0.42 0.42 0.42 0.42 +0.01 +2.44 - - 100 0
MINT27C1501A 0.71 0.72 0.71 0.72 +0.02 +2.86 - - 2,000 1
MINT28C1503A - - - - - - 0.39 0.42 - -
MINT42C1411A - - - - - - - - - -
NOK42C1502A - - - - - - - - - -
PS01C1501A 0.31 0.33 0.31 0.33 +0.03 +10.00 0.30 0.33 1,662,400 528
PS01P1501A 0.99 0.99 0.96 0.98 -0.01 -1.01 - - 828,400 814
PS06C1507A 0.57 0.57 0.57 0.57 -0.01 -1.72 - - 800 0
PS11C1411A 0.46 0.49 0.46 0.49 +0.03 +6.52 0.47 - 5,200 2
PS16C1505A - - - - - - 2.10 2.16 - -
PS23C1505A - - - - - - - 0.28 - -
PS27C1502A - - - - - - - - - -
PS28C1501A - - - - - - 0.41 0.44 - -
PS28C1502A - - - - - - 0.28 0.31 - -
PSL42C1502A 0.14 0.14 0.14 0.14 - - 0.13 0.17 514,600 72
PTT01C1501A 0.95 0.96 0.92 0.93 -0.02 -2.11 0.92 0.94 12,895,500 12,006
PTT01P1501A 0.81 0.84 0.81 0.83 +0.02 +2.47 0.80 0.84 7,239,300 6,027
PTT03CB - - - - - - - - - -
PTT06C1601A 1.72 1.72 1.72 1.72 -0.04 -2.27 1.72 - 1,000 2
PTT06P1502A 0.48 0.49 0.48 0.49 - - - - 18,800 9
PTT08C1503A 1.12 1.12 1.12 1.12 -0.32 -22.22 - 1.30 50,300 56
PTT08P1503A - - - - - - - - - -
PTT11C1502A 1.02 1.02 1.02 1.02 -0.05 -4.67 - 1.35 4,745,200 4,840
PTT11P1502A 0.87 0.89 0.87 0.89 +0.04 +4.71 - - 510,000 454
PTT13C1501A 0.79 0.79 0.75 0.78 -0.04 -4.88 0.69 0.88 2,391,600 1,810
PTT13P1501A 0.48 0.49 0.48 0.49 +0.02 +4.26 - 0.58 1,022,200 500
PTT16C1505A - - - - - - 1.44 1.47 - -
PTT23C1603A - - - - - - - - - -
PTT23P1501A - - - - - - - - - -
PTT28C1501A - - - - - - 0.85 0.88 - -
PTT28C1504A - - - - - - 0.58 0.61 - -
PTT28CD - - - - - - 1.27 1.30 - -
PTT42C1411A 1.07 1.07 1.07 1.07 -0.01 -0.93 - - 500 1
PTTE01C1410A 0.16 0.19 0.15 0.15 -0.01 -6.25 0.14 0.17 5,715,500 974
PTTE01C1503A 0.53 0.56 0.51 0.51 -0.01 -1.92 0.51 0.54 10,755,100 5,773
PTTE01P1410A 1.10 1.14 1.05 1.14 -0.03 -2.56 - - 2,395,400 2,668
PTTE01P1503A 1.67 1.68 1.61 1.68 -0.01 -0.59 1.66 - 4,614,000 7,655
PTTE06C1502A 0.67 0.70 0.65 0.65 -0.02 -2.99 0.63 0.68 1,870,100 1,264
PTTE08C1501A 0.38 0.39 0.37 0.37 - - - 0.38 360,300 137
PTTE11C1502A 0.40 0.40 0.37 0.37 -0.01 -2.63 0.36 - 481,000 186
PTTE11P1502A - - - - - - - - - -
PTTE13C1412A - - - - - - - - - -
PTTE13P1412A 0.88 0.90 0.88 0.90 -0.04 -4.26 - - 1,200 1
PTTE16C1411A - - - - - - 0.02 0.06 - -
PTTE27C1505A - - - - - - - - - -
PTTE28C1501A 0.37 0.38 0.34 0.34 -0.02 -5.56 0.32 0.35 3,100,000 1,088
PTTE28P1501A 1.00 1.01 1.00 1.01 -0.06 -5.61 1.06 1.09 200,000 201
PTTE42C1411A - - - - - - - - - -
PTTG01C1411A 0.20 0.20 0.18 0.19 - - 0.17 0.20 1,794,800 339
PTTG01P1411A 1.22 1.25 1.22 1.24 +0.02 +1.64 1.23 - 529,300 652
PTTG06C1502A 0.43 0.43 0.42 0.43 - - 0.41 0.44 1,582,400 675
PTTG08C1501A 0.21 0.22 0.21 0.22 -0.01 -4.35 - 0.26 51,100 11
PTTG11C1411A 0.25 0.25 0.24 0.24 -0.01 -4.00 - - 200,000 49
PTTG13C1501A 0.19 0.19 0.19 0.19 - - 0.18 - 110,000 21
PTTG13P1502A 1.37 1.37 1.35 1.35 -0.05 -3.57 - 1.52 16,500 23
PTTG16C1506A 0.54 0.57 0.54 0.57 +0.03 +5.56 0.54 0.57 9,500 5
PTTG18C1503A - - - - - - - - - -
PTTG23C1501A - - - - - - - - - -
PTTG23P1501A - - - - - - 1.00 - - -
PTTG27C1501A - - - - - - - - - -
PTTG28C1501A 0.22 0.22 0.22 0.22 -0.02 -8.33 0.23 0.25 11,000 2
PTTG28C1504A 0.53 0.55 0.53 0.55 +0.01 +1.85 0.54 0.57 1,100,000 603
PTTG42C1412A 0.14 0.14 0.14 0.14 -0.02 -12.50 - - 200 0
QH01C1411A 0.75 0.75 0.73 0.74 - - - 0.75 5,000 4
QH01P1411A - - - - - - - - - -
QH08C1504A - - - - - - - - - -
QH11C1501A - - - - - - - - - -
QH23C1502A - - - - - - - - - -
QH28C1501A - - - - - - 0.73 0.76 - -
QH28C1503A 0.49 0.49 0.49 0.49 - - 0.49 0.52 100,000 49
RATC27C1505A - - - - - - - - - -
ROBI27C1501A 0.41 0.41 0.38 0.40 -0.02 -4.76 0.39 - 810,000 320
S5001C1411A 0.63 0.65 0.62 0.63 +0.04 +6.78 0.63 0.64 5,678,800 3,593
S5001C1412A 1.09 1.10 1.07 1.08 +0.03 +2.86 1.08 1.09 3,298,500 3,595
S5001C1502A 1.14 1.15 1.12 1.13 +0.03 +2.73 1.10 1.15 2,870,300 3,264
S5001P1411A 1.21 1.24 1.19 1.21 -0.05 -3.97 1.19 1.23 12,207,700 14,802
S5001P1412A 1.34 1.35 1.32 1.34 -0.06 -4.29 1.34 1.35 12,952,800 17,274
S5001P1502A 1.99 2.02 1.97 2.00 -0.04 -1.96 1.97 2.04 236,200 469
S5006C1412A 0.61 0.62 0.60 0.60 - - 0.59 0.63 1,001,000 606
S5006P1412A 0.44 0.45 0.43 0.44 -0.04 -8.33 - 0.46 710,900 315
S5013C1412A 0.75 0.76 0.74 0.75 -0.01 -1.32 - 0.79 160,000 120
S5013P1412A 0.92 0.94 0.92 0.93 -0.05 -5.10 0.92 0.94 376,900 349
S5028C1412A - - - - - - 0.88 0.91 - -
S5028C1412B 0.57 0.57 0.57 0.57 +0.01 +1.79 0.56 0.59 68,044,600 38,785
S5028C1506A - - - - - - 1.89 1.92 - -
S5028P1412A 0.78 0.80 0.78 0.78 -0.05 -6.02 0.77 0.80 16,310,000 12,943
S5028P1412B - - - - - - 1.11 1.14 - -
S5028P1506A - - - - - - 1.08 1.11 - -
SAMA01C1501A 1.71 1.78 1.71 1.76 +0.04 +2.33 1.76 1.78 6,439,000 11,280
SAMA01P1501A 0.29 0.29 0.27 0.28 -0.02 -6.67 0.27 0.33 755,000 207
SAMA06C1505A - - - - - - - - - -
SAMA07C1503A - - - - - - 1.26 1.28 - -
SAMA08C1411A - - - - - - - - - -
SAMA11C1504A - - - - - - - - - -
SAMA13C1501A - - - - - - - - - -
SAMA13C1503A 0.59 0.59 0.59 0.59 +0.01 +1.72 0.58 - 2,704,500 1,596
SAMA13C1505A - - - - - - - - - -
SAMA23C1502A - - - - - - - - - -
SAMA27C1501A - - - - - - - - - -
SAMA28C1502A - - - - - - 1.90 1.95 - -
SAMA28C1503A - - - - - - 0.54 0.57 - -
SAMA42C1412A - - - - - - - - - -
SC13C1512A 0.89 0.89 0.89 0.89 - - 0.88 - 100,000 89
SCB01C1410A 0.61 0.70 0.61 0.69 +0.10 +16.95 0.67 0.71 3,036,700 2,084
SCB01C1503A 0.71 0.76 0.71 0.76 +0.07 +10.14 0.74 0.77 6,388,800 4,801
SCB01P1410A 0.46 0.46 0.45 0.45 -0.10 -18.18 0.43 0.51 4,007,100 1,827
SCB01P1503A 1.77 1.77 1.75 1.76 -0.08 -4.35 - - 3,078,400 5,421
SCB06C1502A 1.42 1.43 1.41 1.43 +0.09 +6.72 1.39 - 561,700 793
SCB06C1609A 1.22 1.23 1.22 1.23 +0.05 +4.24 1.01 - 5,010,000 6,162
SCB06P1503A - - - - - - - - - -
SCB06P1510A - - - - - - - - - -
SCB08C1501A - - - - - - - - - -
SCB11C1501A - - - - - - 0.66 0.78 - -
SCB11P1501A - - - - - - - - - -
SCB13C1503A 0.67 0.71 0.67 0.70 +0.05 +7.69 - - 828,600 560
SCB13P1411A 0.35 0.35 0.34 0.35 -0.10 -22.22 - - 355,400 124
SCB13P1503A - - - - - - - - - -
SCB16C1506A - - - - - - 1.16 1.20 - -
SCB18C1502A - - - - - - - - - -
SCB28C1501A - - - - - - 0.87 0.90 - -
SCB28C1502A 0.49 0.49 0.49 0.49 +0.03 +6.52 0.48 0.51 200,000 98
SCB28P1411A 0.23 0.23 0.20 0.20 -0.13 -39.39 0.20 0.23 895,400 188
SCB28P1503A - - - - - - 1.26 1.29 - -
SCB42C1411A - - - - - - - - - -
SCC01C1411A 0.51 0.53 0.51 0.52 - - 0.50 0.53 107,600 56
SCC01P1411A 0.76 0.77 0.76 0.77 -0.01 -1.28 - 0.79 170,400 130
SCC03CA - - - - - - - - - -
SCC06C1502A 1.48 1.50 1.48 1.50 +0.06 +4.17 - - 40,000 60
SCC11C1503A - - - - - - - - - -
SCC13C1502A 0.42 0.42 0.42 0.42 +0.01 +2.44 - - 200 0
SCC16C1411A - - - - - - 1.11 1.16 - -
SCC28C1501A - - - - - - 0.32 0.35 - -
SCC42C1501A - - - - - - - - - -
SET06C1412A 2.06 2.06 2.06 2.06 +0.06 +3.00 2.00 - 41,000 84
SET06C1506A - - - - - - - - - -
SET06C1506B - - - - - - - - - -
SET06C1506C 1.22 1.22 1.20 1.20 +0.02 +1.69 - - 222,000 271
SET06P1412A 0.42 0.42 0.41 0.41 -0.03 -6.82 - 0.44 2,000 1
SET06P1506A 0.54 0.55 0.54 0.54 -0.02 -3.57 - - 176,700 95
SET06P1506B - - - - - - - - - -
SET06P1506C 1.01 1.02 1.01 1.02 -0.03 -2.86 - - 7,000 7
SIRI01C1412A 0.32 0.36 0.31 0.36 +0.04 +12.50 0.35 0.37 1,854,200 624
SIRI01P1412A 0.32 0.32 0.29 0.29 -0.04 -12.12 - 0.33 85,000 25
SIRI06C1506A 1.02 1.02 1.02 1.02 +0.03 +3.03 - - 100,000 102
SIRI28C1502A 0.19 0.22 0.19 0.22 +0.03 +15.79 0.21 0.24 2,187,300 466
SPAL01C1502A 0.30 0.31 0.30 0.31 +0.02 +6.90 - 0.31 916,300 275
SPAL01P1502A - - - - - - 0.55 0.57 - -
SPAL06C1505A 1.27 1.27 1.27 1.27 +0.05 +4.10 1.17 - 2,000 3
SPAL11C1501A - - - - - - - - - -
SPCG01C1412A 0.27 0.28 0.27 0.28 +0.01 +3.70 - 0.28 325,300 91
SPCG01P1412A - - - - - - - - - -
SPCG08C1504A - - - - - - - - - -
SPCG11C1504A - - - - - - - - - -
SPCG13C1412A - - - - - - 0.16 - - -
SPCG18C1501A - - - - - - - - - -
SPCG27C1501A 0.36 0.36 0.36 0.36 - - 0.34 0.40 500,000 180
SPCG42C1410A - - - - - - - - - -
SRIC23C1505A 0.36 0.36 0.36 0.36 -0.02 -5.26 - - 30,000 11
STA06C1503A 0.44 0.44 0.43 0.43 - - - 0.46 335,000 145
STA13C1502A 0.21 0.21 0.21 0.21 +0.01 +5.00 0.19 0.23 80,100 17
STA27C1501A 0.32 0.32 0.32 0.32 -0.03 -8.57 - - 5,000 2
STA42C1501A - - - - - - - - - -
STEC01C1412A 0.78 0.83 0.78 0.79 +0.02 +2.60 0.79 0.82 4,660,900 3,782
STEC01P1412A 0.71 0.72 0.68 0.71 -0.04 -5.33 0.71 0.80 2,417,600 1,694
STEC06C1505A - - - - - - - - - -
STEC08C1503A - - - - - - - - - -
STEC11C1503A - - - - - - - - - -
STEC11C1503B 0.36 0.36 0.36 0.36 +0.02 +5.88 - - 600 0
STEC13C1412A 0.98 1.01 0.98 1.01 +0.04 +4.12 - - 2,000 2
STEC13C1502A 0.26 0.26 0.26 0.26 +0.02 +8.33 - - 2,000 1
STEC18C1501A - - - - - - - - - -
STEC23C1502A - - - - - - - - - -
STEC28C1501A - - - - - - 1.02 1.07 - -
STEC28C1503A - - - - - - 0.25 0.28 - -
STEC42C1501A - - - - - - - - - -
STPI01C1501A 0.57 0.59 0.57 0.59 +0.04 +7.27 0.59 0.62 624,300 368
STPI06C1510A 0.67 0.69 0.67 0.69 +0.02 +2.99 0.68 - 227,200 153
STPI08C1504A 0.57 0.59 0.57 0.58 +0.03 +5.45 0.57 0.59 1,617,000 937
STPI18C1501A 0.49 0.51 0.49 0.50 +0.04 +8.70 0.49 - 1,620,100 820
STPI23C1502A 0.52 0.54 0.52 0.54 +0.04 +8.00 - - 800 0
STPI27C1503A - - - - - - - - - -
STPI28C1503A 0.53 0.53 0.53 0.53 +0.04 +8.16 0.52 0.55 700,000 371
TCAP01C1411A 0.22 0.22 0.21 0.21 -0.02 -8.70 - - 14,800,000 3,222
TCAP01P1411A - - - - - - - - - -
TCAP06CB 0.37 0.37 0.35 0.36 -0.01 -2.70 0.35 0.37 1,635,600 588
TCAP23C1501A - - - - - - - - - -
TCAP28C1503A - - - - - - 0.25 0.28 - -
TCAP42C1501A - - - - - - - - - -
THAI01C1502A 0.39 0.40 0.38 0.39 - - - 0.39 2,082,500 813
THAI01P1502A - - - - - - - - - -
THAI06C1505A - - - - - - - 0.80 - -
THAI13C1502A 0.26 0.26 0.26 0.26 -0.03 -10.34 - - 30,000 8
THAI27C1502A 0.31 0.31 0.31 0.31 -0.04 -11.43 - - 75,000 23
THAI28C1502A - - - - - - 0.21 0.24 - -
THAI42C1410A - - - - - - - - - -
THCO01C1411A 0.32 0.34 0.31 0.33 +0.03 +10.00 0.30 0.35 250,700 80
THCO01P1411A 0.63 0.63 0.63 0.63 -0.04 -5.97 - - 133,000 84
THCO06C1506A 0.55 0.55 0.53 0.55 - - - 0.57 128,900 71
THCO11C1411A - - - - - - - - - -
THCO13C1502A - - - - - - - - - -
THCO16C1412A - - - - - - - - - -
THRE08C1503A - - - - - - - - - -
THRE27C1502A - - - - - - - - - -
TICO01C1501A 0.46 0.47 0.46 0.46 - - - - 129,800 60
TICO11C1503A 0.54 0.55 0.54 0.54 -0.03 -5.26 0.54 0.68 138,900 75
TICO13C1503A - - - - - - - 0.43 - -
TICO23C1505A - - - - - - - - - -
TICO42C1411A - - - - - - - - - -
TISC23C1505A - - - - - - - - - -
TMB01C1411A 0.70 0.70 0.70 0.70 +0.02 +2.94 - 0.74 696,400 487
TMB01P1411A 0.15 0.16 0.15 0.15 -0.01 -6.25 0.14 0.16 21,900 3
TMB06C1502A 0.72 0.72 0.71 0.72 +0.01 +1.41 - 0.73 12,100 9
TMB08C1501A 0.85 0.85 0.85 0.85 +0.05 +6.25 - - 200 0
TMB11C1502A - - - - - - - - - -
TMB11P1502A - - - - - - - 0.69 - -
TMB13C1502A - - - - - - - 0.48 - -
TMB16C1507A - - - - - - 0.65 0.69 - -
TMB27C1505A - - - - - - - - - -
TMB28C1502A - - - - - - 0.58 0.61 - -
TMB28C1502B - - - - - - 0.36 0.39 - -
TMB42C1412A - - - - - - - - - -
TOP01C1502A 0.21 0.21 0.20 0.20 - - 0.19 0.21 4,302,200 862
TOP01P1502A 1.15 1.15 1.13 1.14 -0.01 -0.87 - 1.16 1,282,800 1,462
TOP06C1502A 0.31 0.32 0.30 0.31 +0.01 +3.33 0.30 0.35 5,014,400 1,584
TOP08C1501A 0.12 0.12 0.12 0.12 -0.01 -7.69 0.11 - 686,000 82
TOP11C1504A - - - - - - 0.23 - - -
TOP11P1504A - - - - - - 1.38 - - -
TOP13C1502A 0.21 0.21 0.21 0.21 -0.01 -4.55 - - 50,000 10
TOP23C1501A - - - - - - - - - -
TPIP01C1502A 0.71 0.76 0.71 0.74 +0.05 +7.25 0.72 0.74 4,913,500 3,670
TPIP01P1502A 0.65 0.65 0.63 0.64 -0.04 -5.88 0.63 - 1,570,200 1,007
TPIP06C1510A 0.61 0.61 0.61 0.61 +0.04 +7.02 - - 350,000 214
TPIP07C1506A - - - - - - 0.48 0.49 - -
TPIP08C1506A - - - - - - - - - -
TPIP11C1505A - - - - - - - - - -
TPIP13C1502A 0.46 0.48 0.46 0.47 +0.04 +9.30 0.35 0.49 3,923,100 1,857
TPIP13C1504A - - - - - - - - - -
TPIP18C1503A - - - - - - - - - -
TPIP23C1503A 1.24 1.24 1.20 1.20 +0.05 +4.35 - 1.24 25,200 30
TPIP23C1505A 0.31 0.32 0.31 0.31 +0.02 +6.90 0.30 0.35 410,000 127
TPIP27C1505A - - - - - - - - - -
TPIP28C1501A - - - - - - 1.01 1.05 - -
TPIP28C1502A - - - - - - 0.64 0.68 - -
TPIP28C1503A 0.43 0.46 0.43 0.45 +0.02 +4.65 0.44 0.47 14,158,200 6,342
TPIP42C1502A - - - - - - - - - -
TRUE01C1412A 1.10 1.14 1.10 1.12 +0.02 +1.82 1.11 1.13 17,314,200 19,392
TRUE01C1503A 0.32 0.35 0.32 0.34 +0.01 +3.03 0.33 0.35 22,149,900 7,432
TRUE01P1412A 0.40 0.40 0.39 0.39 +0.01 +2.63 0.38 0.40 2,385,500 944
TRUE06C1503A 1.53 1.53 1.53 1.53 +0.04 +2.68 1.48 - 50,000 76
TRUE06C1510A - - - - - - - - - -
TRUE06P1503A 0.32 0.32 0.32 0.32 -0.02 -5.88 0.30 0.34 30,000 10
TRUE07C1503A - - - - - - 0.29 0.30 - -
TRUE08C1411A - - - - - - - - - -
TRUE08C1501A - - - - - - 0.20 0.23 - -
TRUE08C1503A 0.69 0.69 0.69 0.69 +0.01 +1.47 0.67 0.70 18,000 12
TRUE08P1503A - - - - - - - - - -
TRUE11C1410A - - - - - - - - - -
TRUE11C1501A 0.52 0.52 0.52 0.52 +0.02 +4.00 - - 1,470,000 764
TRUE11P1501A 0.77 0.77 0.77 0.77 -0.04 -4.94 - - 15,000 12
TRUE13C1412A - - - - - - - - - -
TRUE13C1501A 0.32 0.33 0.32 0.33 +0.01 +3.12 0.32 0.35 16,603,200 5,419
TRUE13C1501B 0.13 0.13 0.12 0.13 +0.01 +8.33 0.12 0.14 4,814,800 624
TRUE13C1502A 0.25 0.27 0.24 0.26 +0.01 +4.00 0.25 0.27 122,817,500 31,887
TRUE13P1412A 0.17 0.17 0.16 0.16 -0.03 -15.79 0.15 0.17 2,028,700 330
TRUE13P1502A 0.73 0.73 0.72 0.72 -0.02 -2.70 - - 4,592,400 3,328
TRUE16C1507A - - - - - - 1.05 1.12 - -
TRUE18C1503A - - - - - - - - - -
TRUE23C1502A - - - - - - - - - -
TRUE27C1503A - - - - - - - - - -
TRUE27P1505A - - - - - - - - - -
TRUE28C1501A 1.54 1.54 1.54 1.54 -0.17 -9.94 1.53 1.58 10,000 15
TRUE28C1501B - - - - - - 0.35 0.38 - -
TRUE28C1502A - - - - - - 1.23 1.28 - -
TRUE28C1502B 0.26 0.27 0.26 0.27 +0.01 +3.85 0.26 0.29 60,000,000 16,060
TRUE28C1502C 0.12 0.13 0.12 0.13 - - 0.11 0.13 1,134,100 137
TRUE28CF 0.33 0.34 0.33 0.34 +0.01 +3.03 0.33 0.35 10,457,400 3,553
TRUE28P1501A 0.55 0.55 0.52 0.53 -0.02 -3.64 0.52 0.54 8,410,100 4,457
TRUE28P1501B 0.21 0.21 0.21 0.21 -0.01 -4.55 0.20 0.23 14,500 3
TRUE42C1502A - - - - - - - - - -
TRUE42P1502A 0.45 0.45 0.45 0.45 -0.03 -6.25 - - 100,000 45
TTA01C1501A 0.63 0.65 0.62 0.62 +0.02 +3.33 0.61 0.64 17,513,300 11,041
TTA01P1501A 0.77 0.78 0.76 0.78 -0.01 -1.27 0.70 0.79 4,379,200 3,392
TTA06C1502A 0.87 0.88 0.87 0.88 +0.03 +3.53 0.85 0.94 8,140,000 7,087
TTA07C1410A 0.50 0.53 0.50 0.51 +0.04 +8.51 0.48 0.49 241,400 122
TTA08C1503A - - - - - - - - - -
TTA08P1503A 0.88 0.88 0.88 0.88 -0.03 -3.30 - - 500 0
TTA11C1411A 0.40 0.41 0.39 0.40 +0.01 +2.56 - 0.41 1,201,000 475
TTA13C1412A 0.35 0.36 0.33 0.33 -0.01 -2.94 0.30 0.36 7,289,400 2,533
TTA13C1502A 0.33 0.34 0.32 0.32 - - 0.31 0.32 4,026,500 1,317
TTA13C1503A 0.15 0.15 0.15 0.15 - - 0.14 0.30 210,000 32
TTA13C1504A 0.61 0.62 0.60 0.60 +0.01 +1.69 - - 4,000,000 2,440
TTA13P1503A - - - - - - - - - -
TTA23C1602A 1.04 1.04 1.02 1.02 +0.07 +7.37 - - 41,164,800 42,733
TTA27C1501A 0.57 0.58 0.57 0.58 +0.08 +16.00 - - 200,000 115
TTA28C1502A 0.47 0.48 0.47 0.47 +0.01 +2.17 0.45 0.48 38,435,900 18,264
TTA28C1503A - - - - - - 0.09 0.12 - -
TTA42C1412A 0.20 0.20 0.20 0.20 +0.01 +5.26 0.16 - 150,000 30
TTCL01C1502A 0.29 0.29 0.28 0.28 - - - 0.32 205,300 59
TTCL08C1504A 0.22 0.22 0.22 0.22 - - 0.21 0.23 630,000 139
TTCL13C1502A 0.16 0.16 0.15 0.16 - - - 0.17 3,500,100 557
TTCL27C1505A - - - - - - - - - -
TUF01C1502A 0.78 0.78 0.69 0.73 -0.05 -6.41 0.72 - 4,173,400 3,012
TUF01P1502A 1.00 1.07 1.00 1.03 +0.04 +4.04 - - 2,117,400 2,196
TUF06C1502A 0.96 0.99 0.95 0.99 -0.05 -4.81 0.96 1.00 2,493,000 2,427
TUF11C1411A - - - - - - - - - -
UV08C1504A 0.88 0.88 0.87 0.87 +0.02 +2.35 - 0.87 222,000 195
UV23C1503A 0.16 0.17 0.16 0.17 +0.01 +6.25 - 0.17 98,700 16
UV27C1502A 0.73 0.73 0.73 0.73 -0.01 -1.35 - - 15,000 11
UV28C1503A 0.24 0.25 0.24 0.24 - - 0.24 0.25 1,563,400 381
UV28P1504A 0.71 0.71 0.71 0.71 - - 0.71 0.74 10,000 7
UV42C1410A 0.50 0.50 0.50 0.50 +0.01 +2.04 - - 343,800 172
VGI01C1411A 0.39 0.39 0.37 0.38 -0.01 -2.56 - 0.39 2,356,800 895
VGI01P1411A 0.59 0.61 0.59 0.59 -0.04 -6.35 - 0.60 1,394,300 826
VGI06C1504A - - - - - - - - - -
VGI08C1411A - - - - - - - - - -
VGI11C1410A - - - - - - - - - -
VGI11C1505A - - - - - - - - - -
VGI13C1502A - - - - - - - - - -
VGI13C1503A 0.59 0.59 0.59 0.59 +0.01 +1.72 - - 3,000,000 1,770
VGI16C1505A - - - - - - 0.57 0.60 - -
VGI28C1501A - - - - - - 0.37 0.40 - -
VGI28C1503A - - - - - - 0.25 0.28 - -
VGI42C1412A 0.23 0.23 0.21 0.22 -0.02 -8.33 - - 3,900,100 834
VGI42C1501A - - - - - - - - - -
WHA08C1504A - - - - - - - - - -
WHA13C1502A 0.77 0.77 0.74 0.75 - - - - 1,440,000 1,094
WHA27C1503A - - - - - - - - - -
WHA28C1501A - - - - - - 0.58 0.62 - -
WHA28C1502A 0.40 0.40 0.39 0.40 -0.01 -2.44 0.39 0.40 2,285,400 907

ETFs
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
1DIV 12.43 12.46 12.43 12.46 +0.05 +0.40 12.40 12.45 800 10
BCHAY 18.21 18.44 18.21 18.44 +0.24 +1.32 18.20 18.40 400 7
CHINA 5.23 5.23 5.19 5.19 -0.02 -0.38 5.20 5.23 15,300 80
EBANK 5.97 5.98 5.96 5.96 +0.03 +0.51 5.85 6.00 3,400 20
ECOMM 5.91 5.91 5.91 5.91 +0.04 +0.68 5.90 - 40,000 236
EFOOD 5.51 5.51 5.51 5.51 +0.01 +0.18 5.50 - 10,000 55
EICT 6.56 6.56 6.56 6.56 +0.01 +0.15 6.49 6.57 1,000 7
ENGY 5.23 5.23 5.20 5.20 +0.03 +0.58 5.20 5.22 203,300 1,063
ENY - - - - - - 5.44 5.50 - -
ESET50 - - - - - - - - - -
GLD 1.77 1.78 1.77 1.77 -0.01 -0.56 1.77 1.78 169,800 301
GOLD99 - - - - - - 18.81 19.25 - -
HK 5.14 5.14 5.13 5.13 -0.02 -0.39 - 5.26 2,000 10
KG965 18.45 18.45 18.45 18.45 -0.23 -1.23 18.40 18.45 7,100 131
TDEX 10.34 10.37 10.32 10.35 +0.05 +0.49 10.35 10.36 52,100 539
TGOLDETF 3.89 3.89 3.89 3.89 -0.02 -0.51 3.89 3.90 100 0
TH100 - - - - - - - - - -

Unit Trusts
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
MGE 8.10 8.10 8.10 8.10 - - 6.80 8.10 200 2
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