Auto Matching Quotation
     
 
Last Update 17 Apr 2014 19:29:12
Index Last Change %Change High Low Volume
('000 Shares)
Value
(M.Baht)
SET 1,408.78 +6.94 +0.50 1,411.51 1,401.02 5,574,325 37,191.38
SET50 957.23 +4.60 +0.48 959.99 951.45 901,345 25,761.01
SET100 2,103.98 +11.13 +0.53 2,109.18 2,091.13 1,763,062 30,632.43
SETHD 1,151.92 +1.62 +0.14 1,155.80 1,148.70 499,648 12,909.38
mai 407.87 -0.77 -0.19 410.61 407.32 910,892 1,034.11
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 3.06 3.10 3.06 3.08 - - 3.06 3.08 115,600 356
CHOTI 234.00 235.00 234.00 235.00 +2.00 +0.86 234.00 238.00 700 164
CM 4.12 4.14 4.10 4.14 +0.02 +0.49 4.10 4.14 102,000 420
CPI 2.56 2.60 2.56 2.58 +0.02 +0.78 2.56 2.58 304,900 785
EE 1.22 1.24 1.13 1.17 -0.03 -2.50 1.16 1.17 34,121,800 40,170
GFPT 14.40 14.40 14.10 14.20 -0.10 -0.70 14.10 14.20 2,304,000 32,730
LEE 2.94 2.94 2.90 2.92 - - 2.92 2.94 391,400 1,142
PRG - - - - - - 97.00 106.00 - -
STA 15.10 15.30 15.00 15.30 +0.20 +1.32 15.20 15.30 1,924,800 29,171
TLUXE 2.70 2.74 2.70 2.74 +0.04 +1.48 2.72 2.74 149,800 409
TRS SP, NC - - - - - - - - - -
TRUBB 1.95 1.95 1.92 1.92 -0.02 -1.03 1.91 1.93 106,700 206
TWS 29.75 29.75 29.25 29.50 -0.25 -0.84 29.25 29.50 340,200 10,040
UPOIC 10.40 10.40 10.40 10.40 -0.10 -0.95 10.30 10.50 27,700 288
UVAN 10.50 10.60 10.40 10.40 -0.10 -0.95 10.40 10.50 210,800 2,209

Agro & Food Industry >> Food & Beverage
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
APURE 1.26 1.33 1.25 1.29 +0.04 +3.20 1.28 1.29 4,694,200 6,096
CFRESH 8.00 8.05 8.00 8.00 +0.05 +0.63 8.00 8.05 223,500 1,790
CPF 28.25 28.50 27.75 27.75 -0.50 -1.77 27.75 28.00 38,171,200 1,069,127
F&D - - - - - - 30.50 32.75 - -
HTC 12.60 12.70 12.60 12.60 +0.10 +0.80 12.60 12.70 50,400 635
KBS 10.10 10.20 10.10 10.20 - - 10.10 10.20 184,900 1,878
KSL 13.80 14.00 13.80 14.00 - - 14.00 14.10 410,400 5,737
LST 4.30 4.38 4.30 4.36 +0.02 +0.46 4.34 4.36 291,500 1,266
M 55.25 55.25 54.75 55.00 -0.25 -0.45 54.75 55.00 563,000 30,902
MALEE 33.00 33.00 32.75 33.00 - - 32.75 33.00 88,700 2,926
MINT XD 25.00 25.00 24.50 24.50 -0.50 -2.00 24.50 24.60 6,528,700 161,150
OISHI XD 83.25 84.00 82.50 82.50 -0.50 -0.60 82.75 84.00 4,300 359
PB 44.00 44.00 43.75 44.00 - - 43.75 44.00 4,200 185
PM 9.40 9.95 9.35 9.65 +0.40 +4.32 9.65 9.80 4,832,700 46,844
PR 43.50 43.50 43.50 43.50 - - 43.50 44.00 1,200 52
SAUCE 27.50 27.75 27.50 27.50 - - 27.50 27.75 20,100 556
SFP 201.00 201.00 201.00 201.00 - - 197.00 201.00 100 20
SNP 139.00 140.00 139.00 140.00 - - 139.00 142.00 13,100 1,821
SORKON 71.75 71.75 71.25 71.25 - - 71.25 71.75 2,500 179
SSC 82.00 82.50 81.75 81.75 +0.25 +0.31 81.25 82.00 800 66
SSF XD - - - - - - 9.80 9.95 - -
SST 17.50 17.60 17.30 17.60 +0.10 +0.57 17.40 17.60 264,700 4,628
TC 3.26 3.26 3.26 3.26 - - 3.26 3.30 62,100 202
TF 167.00 167.00 165.50 167.00 +1.00 +0.60 166.50 167.50 18,500 3,070
TIPCO 7.80 7.90 7.80 7.85 +0.05 +0.64 7.80 7.85 1,269,900 9,946
TUF 69.00 69.50 69.00 69.50 +0.50 +0.72 69.00 69.50 2,530,700 174,841
TVO 22.90 23.00 22.80 22.90 - - 22.90 23.00 340,200 7,808
TWFP 25.50 26.50 25.25 26.00 +0.50 +1.96 25.75 26.00 214,400 5,541

Consumer Products >> Fashion
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ABC 4.40 6.30 4.38 6.30 +1.42 +29.10 4.12 4.40 3,100 14
AFC 7.15 7.15 7.15 7.15 +0.05 +0.70 7.15 7.25 100 1
BTNC - - - - - - 13.40 17.00 - -
CPH 5.50 5.50 5.50 5.50 - - 5.45 5.75 2,000 11
CPL - - - - - - 25.50 25.75 - -
ICC 40.25 40.50 40.00 40.50 - - 40.00 40.50 2,100 84
LTX 52.50 52.75 52.50 52.75 -0.50 -0.94 52.25 53.00 2,000 105
NC - - - - - - 17.60 18.10 - -
PAF 0.65 0.66 0.63 0.66 +0.02 +3.12 0.65 0.66 582,400 375
PG 11.30 11.30 11.30 11.30 - - 11.20 11.30 61,400 694
PRANDA 6.70 6.80 6.65 6.75 +0.05 +0.75 6.70 6.75 369,900 2,478
SABINA 23.40 23.40 23.20 23.30 -0.10 -0.43 23.20 23.40 1,000 23
SAWANG 16.20 16.50 14.70 16.50 +0.30 +1.85 15.40 16.40 4,300 70
SUC XD 37.50 38.00 37.50 38.00 +0.25 +0.66 37.75 38.00 27,000 1,022
TNL - - - - - - 26.50 27.50 - -
TPCORP 11.50 11.50 11.50 11.50 - - 11.50 12.30 900 10
TR 34.00 34.50 34.00 34.50 +1.25 +3.76 34.25 34.75 59,400 2,030
TTI - - - - - - 21.60 24.00 - -
TTL - - - - - - 112.00 119.50 - -
TTTM - - - - - - 143.00 145.00 - -
UPF XD - - - - - - 56.75 58.00 - -
UT 11.50 11.60 11.50 11.60 +0.20 +1.75 11.50 11.60 3,000 35
WACOAL 52.50 52.50 51.75 51.75 +1.25 +2.48 51.25 52.00 2,300 119

Consumer Products >> Home & Office Products
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AJD 2.80 2.82 2.76 2.76 -0.02 -0.72 2.76 2.78 13,900,800 38,674
CEI SP - - - - - - - - - -
DTCI - - - - - - 14.60 15.40 - -
FANCY 2.30 2.32 2.14 2.32 +0.02 +0.87 2.30 2.32 5,343,100 12,031
IFEC 3.18 3.24 3.16 3.22 +0.08 +2.55 3.20 3.22 23,519,800 75,352
KYE 267.00 269.00 266.00 269.00 - - 268.00 270.00 5,800 1,552
MODERN 9.80 9.80 9.70 9.75 - - 9.70 9.75 96,700 943
OGC 31.00 31.00 31.00 31.00 - - 31.25 31.50 300 9
ROCK 25.25 25.75 25.00 25.75 +0.50 +1.98 25.50 25.75 3,600 92
SIAM 2.12 2.16 2.12 2.16 +0.06 +2.86 2.16 2.18 210,500 451
SITHAI 23.10 23.10 22.70 22.80 -0.20 -0.87 22.80 22.90 712,900 16,277

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 11.40 11.30 11.30 - - 11.30 11.40 48,000 543
JCT 70.00 70.00 70.00 70.00 +0.50 +0.72 70.00 72.00 100 7
OCC 17.40 17.40 17.40 17.40 -0.10 -0.57 17.40 18.80 100 2
S & J 18.00 18.10 18.00 18.00 - - 18.00 18.20 2,700 49
STHAI SP, NC - - - - - - - - - -
TOG 3.80 3.82 3.76 3.78 -0.02 -0.53 3.78 3.80 522,500 1,982

Financials >> Banking
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BAY 38.50 38.75 38.00 38.00 -0.75 -1.94 38.00 38.50 1,026,600 39,300
BBL 190.00 195.00 190.00 194.50 +4.50 +2.37 194.50 195.00 11,692,800 2,251,763
CIMBT 1.93 1.94 1.91 1.92 -0.01 -0.52 1.92 1.93 842,100 1,619
KBANK XD 183.00 189.00 182.50 188.00 +5.00 +2.73 187.50 188.00 8,948,700 1,666,097
KKP 46.25 46.50 46.00 46.25 - - 46.25 46.50 2,292,800 106,038
KTB 19.50 19.70 19.40 19.60 +0.20 +1.03 19.60 19.70 75,541,800 1,478,406
LHBANK 1.44 1.44 1.41 1.41 -0.02 -1.40 1.41 1.42 57,501,200 82,085
SCB XD 160.50 163.00 160.50 163.00 +2.00 +1.24 163.00 163.50 10,597,700 1,720,319
TCAP XD 34.50 34.75 34.25 34.75 +0.25 +0.72 34.50 34.75 2,207,800 76,381
TISCO 42.25 42.50 42.00 42.25 -0.25 -0.59 42.25 42.50 3,188,800 134,534
TMB 2.48 2.52 2.42 2.44 -0.04 -1.61 2.42 2.44 252,339,900 620,180

Financials >> Finance & Securities
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AEC 1.51 1.52 1.49 1.50 -0.03 -1.96 1.50 1.51 4,290,300 6,461
AEONTS 89.25 89.25 88.50 89.00 -0.50 -0.56 88.75 89.00 32,900 2,923
AMANAH 0.73 0.73 0.72 0.72 - - 0.72 0.73 253,100 183
ASK 16.60 16.90 16.60 16.70 +0.10 +0.60 16.70 16.80 663,000 11,084
ASP 3.44 3.52 3.40 3.50 +0.08 +2.34 3.50 3.52 17,761,000 61,717
BFIT 5.00 5.05 5.00 5.05 +0.05 +1.00 5.00 5.05 14,100 71
CGS 1.37 1.41 1.36 1.37 +0.01 +0.74 1.37 1.38 34,098,800 46,736
CNS 2.46 2.48 2.46 2.46 - - 2.46 2.48 996,500 2,454
ECL 1.02 1.03 1.01 1.02 +0.01 +0.99 1.01 1.02 347,800 355
FNS 3.26 3.30 3.22 3.22 -0.04 -1.23 3.22 3.26 558,000 1,820
FSS 3.30 3.30 3.26 3.30 -0.02 -0.60 3.28 3.30 917,600 3,011
GBX 0.89 0.90 0.88 0.89 +0.01 +1.14 0.88 0.89 3,883,900 3,457
GL 5.25 5.25 5.15 5.15 -0.05 -0.96 5.15 5.20 877,400 4,549
IFS 2.34 2.34 2.32 2.32 -0.02 -0.85 2.32 2.34 63,100 147
JMT XD 13.60 13.90 13.60 13.70 +0.10 +0.74 13.50 13.70 147,000 2,019
KCAR 11.50 11.50 11.30 11.30 -0.10 -0.88 11.30 11.40 35,100 401
KGI XD 2.92 2.98 2.92 2.96 -0.40 -11.90 2.94 2.96 31,694,600 93,650
KTC 36.00 36.00 35.50 35.75 -0.25 -0.69 35.50 35.75 342,500 12,228
MBKET 21.50 21.50 21.30 21.50 +0.30 +1.42 21.30 21.50 173,900 3,713
MFC 39.00 39.00 38.50 38.75 - - 38.75 39.25 79,800 3,093
ML 1.03 1.03 0.98 1.00 -0.02 -1.96 1.01 1.02 125,100 125
PE 0.89 0.91 0.89 0.89 -0.01 -1.11 0.89 0.90 62,700 56
PL 4.54 4.54 4.52 4.54 +0.04 +0.89 4.54 4.56 176,900 802
THANI 4.00 4.04 4.00 4.02 - - 4.00 4.02 483,500 1,936
TK 9.50 9.65 9.50 9.60 +0.05 +0.52 9.50 9.60 52,900 505
TNITY 6.60 6.60 6.55 6.60 +0.05 +0.76 6.60 6.65 22,000 145
UOBKH 3.72 3.76 3.72 3.76 +0.02 +0.53 3.74 3.76 334,100 1,247
ZMICO 1.36 1.37 1.36 1.36 - - 1.36 1.37 467,000 637

Financials >> Insurance
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AYUD 29.00 29.00 28.25 28.25 -0.75 -2.59 28.00 28.25 30,500 867
BKI 346.00 346.00 344.00 344.00 -2.00 -0.58 344.00 346.00 9,500 3,275
BLA 70.75 71.25 70.50 70.50 -0.50 -0.70 70.50 71.25 278,400 19,736
BUI NP 15.20 15.20 15.10 15.10 +0.10 +0.67 15.10 15.50 5,600 85
CHARAN XD 48.75 49.50 48.00 48.00 -0.75 -1.54 47.75 49.00 6,300 307
INSURE - - - - - - 41.00 58.50 - -
MTI 99.50 99.50 99.00 99.00 - - 99.00 99.50 13,900 1,376
NKI 61.00 61.00 61.00 61.00 - - 61.00 62.50 9,100 555
NSI 76.00 76.25 75.25 76.00 -0.25 -0.33 75.25 76.25 1,800 137
SCBLIF 1,112.00 1,116.00 1,112.00 1,116.00 +4.00 +0.36 1,114.00 1,118.00 5,900 6,582
SCSMG 27.00 27.00 27.00 27.00 - - 27.00 27.25 28,900 780
SMK 460.00 468.00 460.00 468.00 +8.00 +1.74 462.00 470.00 200 93
THRE 3.12 3.14 3.10 3.14 +0.04 +1.29 3.12 3.14 2,197,300 6,859
THREL 14.50 14.60 14.40 14.40 -0.10 -0.69 14.40 14.50 1,336,600 19,377
TIC 24.10 24.40 24.00 24.40 +0.10 +0.41 24.10 24.40 2,200 53
TIP 37.25 37.50 37.00 37.00 -0.25 -0.67 37.00 37.50 96,200 3,593
TSI 6.85 6.85 6.50 6.50 -0.20 -2.99 6.50 6.85 10,700 70
TVI XD 8.55 8.55 8.50 8.55 +0.10 +1.18 8.45 8.55 23,600 201

Industrials >> Automotive
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AH 13.80 14.10 13.70 13.90 +0.20 +1.46 13.90 14.00 460,900 6,435
APCS 2.20 2.64 2.18 2.34 +0.16 +7.34 2.34 2.38 3,625,600 9,014
BAT-3K 67.00 67.00 67.00 67.00 - - 66.75 69.00 2,000 134
CWT 1.41 1.52 1.41 1.52 +0.12 +8.57 1.52 1.53 1,287,500 1,905
EASON 3.42 3.46 3.42 3.42 +0.02 +0.59 3.42 3.44 103,400 356
GYT 450.00 450.00 440.00 442.00 -6.00 -1.34 442.00 450.00 900 399
HFT 3.58 3.60 3.52 3.52 -0.06 -1.68 3.52 3.56 1,020,000 3,624
IHL 6.35 6.45 6.35 6.40 +0.10 +1.59 6.40 6.45 225,300 1,437
IRC 14.60 14.60 14.50 14.50 - - 14.50 14.60 30,300 440
PCSGH 8.65 9.25 8.60 9.05 +0.45 +5.23 9.05 9.10 59,214,600 532,978
SAT 17.20 17.90 17.10 17.80 +0.70 +4.09 17.70 17.80 4,628,400 81,606
SECC SP, NP, NC - - - - - - - - - -
SMC SP, NP, NC - - - - - - - - - -
SPG 18.10 18.10 17.70 17.70 -1.50 -7.81 18.10 18.80 3,000 54
STANLY 209.00 210.00 208.00 210.00 +3.00 +1.45 209.00 210.00 25,000 5,239
TKT 2.16 2.16 2.14 2.14 -0.02 -0.93 2.14 2.16 42,700 92
TNPC 14.70 14.90 14.50 14.70 - - 14.70 14.90 70,500 1,034
TRU 6.85 6.90 6.75 6.90 +0.05 +0.73 6.85 6.90 604,100 4,117
TSC 13.80 13.80 13.50 13.50 -0.30 -2.17 13.30 13.80 4,100 56
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 9.30 9.40 9.30 9.35 +0.05 +0.54 9.30 9.35 71,400 666
FMT 16.70 17.80 16.70 17.60 +0.90 +5.39 17.50 17.60 3,700 64
KKC 2.66 2.80 2.66 2.78 +0.14 +5.30 2.78 2.80 1,858,800 5,136
PATKL SP, NC - - - - - - - - - -
SNC 16.80 17.40 16.70 17.30 +0.70 +4.22 17.20 17.30 869,900 14,867
TCJ 10.30 10.30 10.10 10.10 -0.10 -0.98 10.10 10.20 9,900 100
VARO 4.70 4.70 4.70 4.70 -0.20 -4.08 4.60 4.92 3,800 18

Industrials >> Paper & Printing Materials
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
UTP 3.08 3.10 3.06 3.08 - - 3.08 3.10 585,900 1,798

Industrials >> Petrochemicals & Chemicals
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
GC XD 4.32 4.32 4.32 4.32 - - 4.32 4.34 55,400 239
IVL 22.70 23.50 22.60 23.20 +0.50 +2.20 23.20 23.30 36,648,600 846,570
PATO 12.20 12.30 12.10 12.20 - - 12.10 12.20 32,900 401
PTTGC 71.00 71.25 70.25 70.50 -0.50 -0.70 70.50 70.75 11,700,200 826,569
SUTHA 5.20 5.35 5.10 5.10 -0.15 -2.86 5.10 5.15 18,678,800 97,615
TCB 25.50 25.75 25.50 25.75 +0.25 +0.98 25.75 26.00 65,100 1,675
TCCC 27.50 27.50 27.00 27.25 - - 27.25 27.50 65,600 1,792
TPA 6.90 7.00 6.90 6.90 -0.05 -0.72 6.90 7.00 16,200 112
TPC 30.50 30.50 30.25 30.50 - - 30.25 30.50 4,700 143
UP XD 40.00 40.00 39.75 39.75 +0.75 +1.92 39.00 40.00 800 32
VNT 10.70 10.70 10.60 10.70 - - 10.70 10.80 53,300 570
WG 119.00 119.00 119.00 119.00 -0.50 -0.42 112.50 119.00 300 36
YCI NC - - - - - - 11.10 13.50 - -

Industrials >> Packaging
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AJ 9.85 10.00 9.85 9.90 - - 9.90 9.95 70,600 703
ALUCON 162.50 164.00 162.50 163.50 +1.00 +0.62 162.50 163.50 2,400 393
CSC 60.50 60.50 59.75 60.00 -0.25 -0.41 59.75 60.00 12,900 775
NEP 1.04 1.08 1.03 1.04 +0.01 +0.97 1.04 1.05 3,637,800 3,844
NIPPON 1.52 1.59 1.52 1.55 +0.04 +2.65 1.55 1.56 3,935,900 6,144
PTL 9.80 9.90 9.75 9.80 +0.05 +0.51 9.80 9.85 348,200 3,413
SMPC 44.00 44.00 42.75 43.00 -0.75 -1.71 43.00 43.25 184,700 8,002
SPACK 2.22 2.22 2.22 2.22 -0.02 -0.89 2.20 2.24 2,000 4
TCOAT XD 19.40 19.40 19.40 19.40 - - 18.80 19.80 5,000 97
TFI 1.13 1.18 1.12 1.14 +0.01 +0.88 1.14 1.15 8,201,900 9,509
THIP - - - - - - 103.50 104.50 - -
TMD 17.30 17.40 17.20 17.40 +0.10 +0.58 17.20 17.40 18,100 313
TOPP - - - - - - 121.00 122.50 - -
TPP 16.30 16.30 16.30 16.30 +0.10 +0.62 16.20 16.40 2,000 33

Industrials >> Steel
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AMC 2.62 2.64 2.60 2.60 -0.02 -0.76 2.58 2.60 1,397,100 3,656
BSBM 1.09 1.13 1.08 1.09 +0.01 +0.93 1.09 1.10 3,078,500 3,394
CEN 2.96 3.00 2.94 2.96 +0.02 +0.68 2.96 2.98 330,100 980
CITY 3.14 3.22 3.12 3.18 +0.06 +1.92 3.16 3.20 877,700 2,799
CSP 2.52 2.54 2.52 2.54 - - 2.54 2.56 210,800 535
GJS SP, NP - - - - - - - - - -
GSTEL SP, NP - - - - - - - - - -
INOX 1.35 1.37 1.30 1.30 - - 1.30 1.31 36,000 47
LHK 3.22 3.30 3.22 3.24 +0.02 +0.62 3.24 3.28 187,600 609
MAX 0.45 0.48 0.43 0.48 +0.02 +4.35 0.47 0.48 51,515,200 23,275
MCS 5.40 5.85 5.35 5.80 +0.40 +7.41 5.80 5.85 6,116,600 34,405
MILL NP 1.80 1.81 1.79 1.81 +0.03 +1.69 1.81 1.82 282,900 510
PAP 4.44 4.44 4.40 4.40 -0.02 -0.45 4.40 4.42 601,700 2,656
PERM 0.98 0.99 0.97 0.97 - - 0.97 0.98 549,000 537
RICH 0.62 0.62 0.59 0.61 - - 0.61 0.62 13,955,800 8,472
SAM 1.59 1.64 1.56 1.56 -0.03 -1.89 1.56 1.59 7,890,300 12,640
SMIT 4.92 4.98 4.92 4.98 +0.10 +2.05 4.94 4.98 54,200 268
SSI 0.30 0.31 0.30 0.30 - - 0.30 0.31 6,531,500 1,967
SSSC 54.25 54.50 54.00 54.00 - - 53.75 54.00 83,500 4,513
TGPRO 0.56 0.58 0.56 0.56 - - 0.56 0.57 23,657,000 13,464
TIW 104.00 104.00 104.00 104.00 +0.50 +0.48 103.50 104.50 300 31
TMT 10.40 10.40 10.40 10.40 - - 10.40 10.50 185,100 1,925
TSTH 0.74 0.75 0.73 0.74 - - 0.73 0.74 1,268,900 939
TUCC SP, NP, NC - - - - - - - - - -
TWP 47.00 47.50 47.00 47.25 +0.25 +0.53 47.25 47.50 109,900 5,201
TYCN 2.68 2.76 2.60 2.60 -0.08 -2.99 2.60 2.62 1,880,700 5,014
TYM 3.86 3.96 3.86 3.86 - - 3.88 3.96 151,300 585

Property & Construction >> Construction Materials
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
CCP 4.72 4.74 4.68 4.68 -0.04 -0.85 4.66 4.68 976,900 4,603
DCC 52.75 53.25 52.50 52.50 -0.25 -0.47 52.50 53.00 147,300 7,790
DCON 13.00 13.50 13.00 13.40 +0.40 +3.08 13.40 13.50 904,700 12,063
DRT 6.10 6.20 6.05 6.20 +0.10 +1.64 6.20 6.25 738,900 4,535
GEL 0.63 0.63 0.61 0.62 - - 0.61 0.62 38,027,000 23,589
PPP 4.72 4.86 4.72 4.80 +0.06 +1.27 4.80 4.82 3,413,300 16,433
Q-CON 9.60 9.85 9.50 9.80 +0.20 +2.08 9.75 9.85 118,500 1,135
RCI 3.36 3.36 3.30 3.30 -0.02 -0.60 3.30 3.34 177,500 588
SCC 428.00 432.00 426.00 426.00 -2.00 -0.47 426.00 428.00 1,447,400 620,286
SCCC 362.00 364.00 361.00 362.00 - - 362.00 363.00 138,000 50,075
SCP 8.10 8.15 8.05 8.10 +0.05 +0.62 8.10 8.15 605,800 4,909
SINGHA SP, NP, NC - - - - - - - - - -
SUPER 4.78 4.78 4.60 4.68 -0.06 -1.27 4.66 4.68 25,030,900 117,327
TASCO 50.50 52.50 50.50 52.50 +2.75 +5.53 52.25 52.50 1,045,400 53,848
TCMC 2.60 2.60 2.54 2.58 +0.02 +0.78 2.54 2.58 190,800 490
TGCI 3.06 3.08 3.04 3.06 +0.02 +0.66 3.06 3.08 1,207,300 3,687
TPIPL 11.20 11.20 11.10 11.20 +0.10 +0.90 11.10 11.20 398,500 4,457
UMI 8.30 8.50 8.20 8.40 +0.20 +2.44 8.40 8.45 1,398,900 11,679
VNG 3.44 3.44 3.38 3.38 -0.06 -1.74 3.38 3.42 89,100 304
WIIK 1.64 1.73 1.64 1.70 +0.02 +1.19 1.70 1.71 650,600 1,109

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 54,700 289
AMATA 15.80 16.20 15.70 16.10 +0.30 +1.90 16.10 16.20 5,330,800 85,328
ANAN XD 2.18 2.32 2.16 2.20 -0.02 -0.90 2.20 2.22 63,130,900 140,878
AP 5.45 5.80 5.45 5.75 +0.30 +5.50 5.70 5.75 61,695,500 348,411
BLAND 1.57 1.60 1.57 1.59 +0.02 +1.27 1.59 1.60 132,869,900 211,042
BROCK 1.30 1.34 1.29 1.32 +0.05 +3.94 1.31 1.32 171,000 223
CI 1.94 2.10 1.94 1.96 +0.05 +2.62 1.96 1.97 155,559,200 310,724
CPN 45.75 45.75 44.75 45.25 -0.25 -0.55 45.00 45.25 5,447,100 246,713
ESTAR 0.72 0.72 0.67 0.69 -0.02 -2.82 0.68 0.69 55,447,400 38,283
EVER 1.09 1.16 1.09 1.15 +0.07 +6.48 1.15 1.16 79,139,300 89,470
GLAND 3.34 3.34 3.30 3.34 +0.02 +0.60 3.32 3.34 459,800 1,523
GOLD 7.25 7.45 7.25 7.40 +0.10 +1.37 7.40 7.45 10,664,200 78,504
HEMRAJ 3.40 3.58 3.40 3.50 +0.12 +3.55 3.48 3.50 95,132,600 333,817
KC 0.83 0.94 0.83 0.84 +0.02 +2.44 0.84 0.85 31,935,300 28,028
KMC 0.33 0.33 0.32 0.33 - - 0.32 0.33 15,900,700 5,243
KTP 1.54 1.85 1.53 1.69 +0.17 +11.18 1.69 1.70 38,745,200 66,559
LALIN 3.72 3.74 3.66 3.68 -0.02 -0.54 3.68 3.70 684,200 2,532
LH 10.30 10.70 10.30 10.50 +0.20 +1.94 10.50 10.60 26,901,700 282,808
LPN 17.90 18.50 17.90 18.00 - - 18.00 18.20 10,019,600 182,712
MBK 143.50 144.50 143.50 144.50 +1.50 +1.05 144.00 144.50 10,100 1,456
MJD 1.86 1.89 1.82 1.82 -0.03 -1.62 1.82 1.84 3,138,200 5,822
MK 3.48 3.48 3.44 3.48 +0.02 +0.58 3.46 3.48 1,732,600 5,994
N-PARK 0.05 0.06 0.05 0.06 - - 0.05 0.06 91,235,500 5,131
NCH 1.33 1.39 1.33 1.35 +0.03 +2.27 1.35 1.36 33,523,900 45,359
NNCL 2.28 2.32 2.28 2.30 +0.02 +0.88 2.28 2.30 396,900 912
NOBLE 11.70 11.80 11.70 11.70 - - 11.70 11.80 43,700 512
NUSA 0.73 0.79 0.73 0.77 +0.04 +5.48 0.77 0.78 37,080,800 28,558
PACE 1.76 1.92 1.76 1.84 +0.08 +4.55 1.83 1.84 76,474,600 141,793
PF 0.93 1.01 0.93 0.99 +0.06 +6.45 0.99 1.00 137,472,100 134,382
PRECHA 1.68 1.69 1.40 1.44 +0.09 +6.67 1.44 1.45 4,832,700 7,646
PRIN 1.37 1.47 1.37 1.44 +0.07 +5.11 1.43 1.44 27,118,500 38,704
PRINC 2.72 2.88 2.72 2.80 +0.08 +2.94 2.78 2.80 6,520,100 18,409
PS 22.20 22.90 22.20 22.40 +0.10 +0.45 22.40 22.60 6,070,000 136,904
QH 3.24 3.30 3.24 3.24 - - 3.24 3.26 72,030,700 235,406
RASA 3.12 3.44 3.02 3.06 +0.14 +4.79 3.04 3.06 214,556,300 691,880
RML 1.66 1.68 1.65 1.66 +0.01 +0.61 1.66 1.67 27,479,000 45,714
ROJNA 7.10 7.15 7.10 7.10 -0.05 -0.70 7.10 7.15 267,600 1,906
SAMCO XD 2.60 2.60 2.60 2.60 +0.04 +1.56 2.56 2.60 6,000 16
SC 3.48 3.52 3.44 3.48 +0.02 +0.58 3.48 3.50 7,258,400 25,363
SCAN SP, NP, NC - - - - - - - - - -
SENA 2.76 2.90 2.76 2.84 +0.08 +2.90 2.82 2.84 2,455,000 6,951
SF 5.60 5.70 5.55 5.60 +0.05 +0.90 5.60 5.65 1,379,800 7,751
SIRI 1.94 1.97 1.93 1.96 +0.03 +1.55 1.96 1.97 107,343,800 209,284
SPALI 18.70 19.20 18.60 19.10 +0.50 +2.69 19.10 19.20 12,058,700 228,139
TFD 7.00 7.10 6.95 7.00 +0.05 +0.72 6.95 7.00 2,836,900 19,905
TICON 18.10 18.40 18.00 18.20 +0.10 +0.55 18.20 18.30 6,177,000 112,741
UV 8.50 8.55 8.45 8.50 - - 8.50 8.55 3,515,000 29,949
WAT 0.05 0.05 0.04 0.04 -0.01 -20.00 0.04 0.05 25,949,300 1,108
WHA 33.00 33.00 32.75 32.75 -0.25 -0.76 32.75 33.00 948,400 31,257
WIN 0.75 0.80 0.75 0.77 +0.01 +1.32 0.77 0.78 10,000,400 7,787

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 9.75 9.75 -0.05 -0.51 9.70 9.75 101,700 992
CPNCG 10.10 10.20 10.10 10.20 +0.10 +0.99 10.20 10.30 98,700 1,006
CPNRF XD 15.30 15.30 15.20 15.20 -0.10 -0.65 15.20 15.30 878,800 13,428
CPTGF 9.45 9.45 9.45 9.45 -0.05 -0.53 9.45 9.55 57,100 540
CRYSTAL 9.40 9.45 9.40 9.45 +0.05 +0.53 9.40 9.50 74,000 699
CTARAF 4.98 4.98 4.92 4.92 -0.02 -0.40 4.92 4.94 32,400 160
DTCPF 9.05 9.05 9.00 9.00 - - 9.00 9.05 26,300 238
ERWPF 9.55 9.70 9.55 9.70 - - 9.60 9.70 13,800 132
FUTUREPF 16.20 16.30 16.20 16.30 +0.10 +0.62 16.20 16.30 4,400 71
GOLDPF - - - - - - 5.00 5.05 - -
HPF 9.35 9.35 9.35 9.35 - - 9.30 9.35 114,200 1,068
JCP - - - - - - - - - -
KPNPF 9.45 9.45 9.45 9.45 - - 9.40 9.45 2,800 26
LHPF 9.35 9.40 9.35 9.40 +0.05 +0.53 9.35 9.40 200 2
LUXF 5.25 5.30 5.25 5.30 - - 5.25 5.30 122,000 645
M-AAA - - - - - - 12.00 12.40 - -
M-II - - - - - - 9.80 10.20 - -
M-STOR 11.60 11.60 11.60 11.60 - - 11.30 11.60 1,400 16
MIPF - - - - - - 9.00 16.60 - -
MJLF 11.70 11.80 11.70 11.80 +0.20 +1.72 11.70 11.80 36,000 421
MNIT 3.54 3.54 3.50 3.50 -0.06 -1.69 3.48 3.50 2,000 7
MNIT2 9.40 9.40 9.40 9.40 - - 9.35 9.40 64,000 602
MNRF 9.50 9.50 9.50 9.50 +0.05 +0.53 9.45 9.50 14,400 137
MONTRI 9.35 9.35 9.35 9.35 -0.10 -1.06 9.35 9.40 27,000 252
POPF 11.90 12.00 11.80 11.80 -0.10 -0.84 11.80 12.00 699,700 8,364
QHHR 9.00 9.00 8.95 9.00 - - 8.95 9.00 104,100 935
QHOP 6.00 6.00 5.90 5.90 -0.10 -1.67 5.90 5.95 162,400 960
QHPF 8.95 8.95 8.90 8.95 - - 8.90 9.00 33,400 299
SBPF 9.40 9.40 9.40 9.40 - - 9.40 9.45 12,400 117
SIRIP 9.80 9.95 9.80 9.95 +0.30 +3.11 9.95 10.00 100,400 995
SPF 16.60 16.60 16.50 16.60 - - 16.50 16.60 22,300 369
SPWPF 9.30 9.30 9.25 9.30 - - 9.25 9.30 110,800 1,029
SSPF - - - - - - 4.68 4.96 - -
SSTPF - - - - - - 9.70 9.80 - -
TCIF - - - - - - 9.70 13.40 - -
TFUND 10.80 10.80 10.70 10.80 - - 10.70 10.80 340,700 3,648
TGROWTH 9.75 9.75 9.70 9.75 -0.05 -0.51 9.70 9.75 38,700 376
TIF1 - - - - - - 6.90 6.95 - -
TLGF 13.00 13.00 12.90 13.00 +0.10 +0.78 12.90 13.00 60,400 782
TLOGIS 11.80 11.90 11.80 11.80 - - 11.80 11.90 86,100 1,016
TNPF 9.00 9.00 9.00 9.00 +0.05 +0.56 8.95 9.00 2,000 18
TRIF - - - - - - 14.00 15.50 - -
TTLPF 19.50 19.60 19.50 19.60 +0.10 +0.51 19.50 19.70 600 12
TU-PF 3.50 4.00 3.50 4.00 +0.46 +12.99 3.40 4.00 20,100 70
UNIPF 9.80 9.85 9.80 9.85 +0.05 +0.51 9.75 9.85 500 5
UOB8TF 9.45 9.45 9.45 9.45 - - 9.30 9.45 100 1
URBNPF 3.82 3.82 3.82 3.82 +0.02 +0.53 3.80 3.84 3,000 11
WHAPF 9.70 9.75 9.70 9.75 - - 9.65 9.70 25,400 246

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 43.50 42.75 43.25 +0.75 +1.76 43.25 43.50 1,119,800 48,396
CK 17.30 17.70 17.20 17.60 +0.40 +2.33 17.50 17.60 21,903,100 383,782
CNT 5.00 5.05 4.98 5.00 - - 4.98 5.00 1,670,300 8,358
EMC 0.50 0.51 0.50 0.50 - - 0.50 0.51 4,341,400 2,174
ITD 3.70 3.72 3.66 3.70 +0.02 +0.54 3.70 3.72 15,846,900 58,590
NWR 1.98 2.02 1.97 1.97 -0.01 -0.51 1.97 1.98 17,441,600 34,628
PAE 0.90 0.92 0.90 0.91 +0.02 +2.25 0.91 0.92 15,408,400 14,004
PLE 1.61 1.66 1.60 1.63 +0.02 +1.24 1.63 1.64 6,925,900 11,248
PREB 7.15 7.30 7.10 7.30 +0.15 +2.10 7.25 7.30 466,100 3,360
SEAFCO 4.52 4.58 4.52 4.54 +0.02 +0.44 4.54 4.56 343,600 1,561
SRICHA 38.75 38.75 38.25 38.25 -0.25 -0.65 38.25 38.50 278,400 10,718
STEC 17.40 18.60 17.40 18.40 +1.00 +5.75 18.40 18.50 32,675,600 588,062
STPI 22.20 22.30 21.90 21.90 -0.20 -0.90 21.90 22.10 2,976,600 65,668
SYNTEC 1.32 1.34 1.31 1.33 +0.01 +0.76 1.32 1.33 30,813,200 40,777
TPOLY 1.70 1.70 1.69 1.69 -0.01 -0.59 1.69 1.71 506,900 861
TRC 3.38 3.42 3.36 3.38 +0.02 +0.60 3.36 3.38 7,221,700 24,486
TTCL 37.50 39.00 37.25 38.75 +1.75 +4.73 38.75 39.00 2,140,500 82,147
UNIQ 7.30 7.50 7.25 7.40 +0.15 +2.07 7.35 7.40 2,877,300 21,254

Resources >> Energy & Utilities
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ABPIF 9.30 9.35 9.30 9.35 +0.05 +0.54 9.30 9.35 83,800 780
AI 12.70 12.80 12.70 12.70 - - 12.70 12.80 771,800 9,803
AKR 1.19 1.19 1.17 1.17 -0.01 -0.85 1.16 1.17 19,928,700 23,472
BAFS 33.00 33.00 32.25 33.00 -0.25 -0.75 32.75 33.00 183,200 5,986
BANPU XD 27.75 28.25 27.50 28.00 +0.50 +1.82 28.00 28.25 15,667,400 437,487
BCP 31.25 31.50 31.00 31.25 - - 31.25 31.50 1,807,800 56,515
CKP 12.00 12.00 11.80 11.90 -0.10 -0.83 11.90 12.00 355,500 4,221
DEMCO 9.25 9.30 9.00 9.05 -0.20 -2.16 9.05 9.10 7,871,700 71,612
EARTH 6.55 6.55 6.40 6.45 -0.05 -0.77 6.45 6.50 6,840,700 44,423
EASTW 11.50 11.50 11.30 11.40 -0.10 -0.87 11.30 11.40 629,500 7,178
EGCO 131.50 131.50 129.50 130.50 -1.00 -0.76 130.00 130.50 522,100 68,052
ESSO 6.15 6.20 6.10 6.15 +0.05 +0.82 6.15 6.20 1,994,900 12,279
GLOW 81.00 81.50 77.25 77.50 -3.50 -4.32 77.50 78.00 839,400 66,111
GUNKUL 17.00 17.10 16.60 16.60 -0.30 -1.78 16.60 16.70 9,661,100 162,021
IRPC 3.60 3.62 3.54 3.54 -0.06 -1.67 3.54 3.56 29,363,700 104,884
LANNA 13.20 13.50 13.10 13.40 +0.10 +0.75 13.30 13.40 984,500 13,089
MDX 10.40 10.50 10.20 10.30 -0.20 -1.90 10.30 10.40 5,196,200 53,676
PTG 3.46 3.50 3.46 3.48 - - 3.46 3.48 2,226,900 7,736
PTT 314.00 315.00 312.00 312.00 -3.00 -0.95 312.00 313.00 2,381,400 745,241
PTTEP 158.00 159.50 157.00 158.00 - - 158.00 158.50 3,846,000 609,276
RATCH 53.25 53.25 52.75 53.00 - - 52.75 53.00 923,600 48,976
RPC 1.43 1.47 1.42 1.44 +0.02 +1.41 1.43 1.44 14,477,900 20,967
SCG 4.98 5.00 4.98 5.00 - - 5.00 5.05 11,200 56
SGP 21.00 21.00 20.60 20.90 -0.10 -0.48 20.80 20.90 2,474,600 51,445
SOLAR 5.75 5.85 5.65 5.75 +0.05 +0.88 5.70 5.75 4,898,900 28,152
SPCG 21.40 21.70 21.30 21.50 +0.10 +0.47 21.50 21.60 3,410,600 73,369
SUSCO 3.12 3.14 3.08 3.12 - - 3.10 3.12 1,115,500 3,463
TCC 1.12 1.12 1.09 1.09 -0.02 -1.80 1.09 1.10 3,192,800 3,521
TOP 52.75 53.00 52.50 53.00 +0.50 +0.95 52.75 53.00 3,076,700 162,393
TTW 10.00 10.20 9.95 10.00 -0.10 -0.99 9.95 10.00 2,555,400 25,676

Resources >> Mining
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
PDI 11.80 11.90 11.70 11.70 -0.10 -0.85 11.70 11.80 181,500 2,138
THL SP, NC - - - - - - - - - -

Services >> Commerce
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BEAUTY 19.50 19.50 19.40 19.50 +0.10 +0.52 19.40 19.50 658,000 12,792
BIGC XD 186.50 187.00 186.00 186.50 -2.50 -1.32 186.50 187.00 238,300 44,419
BJC 50.50 50.50 49.25 49.50 -0.50 -1.00 49.25 49.50 732,300 36,275
CPALL 43.50 44.75 43.25 44.75 +1.25 +2.87 44.50 44.75 26,183,100 1,152,665
CSS 2.86 2.86 2.80 2.80 -0.06 -2.10 2.80 2.82 7,114,500 20,068
GLOBAL 13.60 14.20 13.60 14.20 +0.60 +4.41 14.10 14.20 8,467,900 118,554
HMPRO 10.10 10.20 10.00 10.10 - - 10.10 10.20 27,029,400 273,267
IT 2.82 2.84 2.76 2.76 -0.04 -1.43 2.76 2.78 680,600 1,890
KAMART 5.20 5.20 5.10 5.10 - - 5.10 5.15 1,351,800 6,926
LOXLEY 3.86 3.88 3.82 3.86 - - 3.86 3.88 4,245,300 16,359
MAKRO 32.75 33.00 32.75 33.00 +0.50 +1.54 32.75 33.00 299,300 9,859
MC 16.10 16.30 16.10 16.30 +0.20 +1.24 16.20 16.30 570,700 9,213
MEGA 22.20 22.30 22.00 22.30 +0.20 +0.90 22.10 22.30 2,336,700 51,861
MIDA 1.70 1.74 1.69 1.70 +0.01 +0.59 1.70 1.71 1,733,800 2,959
OFM 36.25 36.50 35.75 36.25 +0.50 +1.40 36.25 36.50 36,200 1,306
ROBINS 51.50 52.75 51.50 52.25 +0.50 +0.97 52.25 52.50 1,259,300 65,778
SINGER 16.70 17.00 16.70 16.70 - - 16.70 16.80 459,000 7,705
SPC 41.75 41.75 41.75 41.75 -2.25 -5.11 41.75 43.25 100 4
SPI 22.80 23.00 22.70 22.90 +0.10 +0.44 22.70 23.00 7,600 174

Services >> Health Care Services
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AHC 21.00 21.00 21.00 21.00 +0.20 +0.96 20.80 21.00 500 10
BCH 7.55 7.55 7.40 7.50 - - 7.50 7.55 3,643,900 27,305
BGH 133.50 133.50 132.00 132.00 -1.50 -1.12 132.00 132.50 1,330,900 176,695
BH 99.75 100.00 99.00 99.75 - - 99.75 100.00 454,200 45,212
CHG 11.00 11.10 10.80 10.90 -0.10 -0.91 10.80 10.90 857,200 9,413
CMR - - - - - - 160.50 170.00 - -
KDH 79.50 81.00 79.50 81.00 +1.50 +1.89 79.50 81.00 1,100 88
M-CHAI 158.00 158.00 158.00 158.00 - - 146.00 160.00 2,000 316
NEW 68.50 69.00 68.50 69.00 +5.00 +7.81 64.50 69.00 600 41
NTV 25.75 26.25 25.75 26.00 +0.25 +0.97 26.00 26.25 52,400 1,361
RAM - - - - - - 1,900.00 1,950.00 - -
SKR 49.25 49.50 49.00 49.50 - - 49.00 49.50 13,500 665
SVH 198.00 200.00 198.00 200.00 +2.00 +1.01 198.50 201.00 900 180
VIBHA 12.40 12.40 12.00 12.20 -0.10 -0.81 12.10 12.20 2,059,400 25,090
VIH 3.54 3.54 3.50 3.52 - - 3.50 3.52 189,000 665

Services >> Media & Publishing
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AMARIN 17.80 17.90 17.80 17.90 - - 17.80 17.90 49,700 886
AQUA 0.91 0.91 0.89 0.90 - - 0.89 0.90 4,127,700 3,711
AS 7.40 7.40 7.25 7.30 -0.10 -1.35 7.30 7.35 227,800 1,665
BEC 54.25 54.75 53.75 53.75 -1.25 -2.27 53.75 54.00 1,308,600 70,681
EPCO 3.42 3.46 3.40 3.42 +0.02 +0.59 3.40 3.42 1,977,500 6,791
FE - - - - - - 224.00 239.00 - -
GRAMMY 16.60 16.80 16.60 16.70 -0.10 -0.60 16.70 16.90 13,000 217
LIVE 0.30 0.31 0.29 0.30 - - 0.29 0.30 35,761,400 10,715
MACO 9.00 9.00 8.90 9.00 +0.10 +1.12 8.95 9.00 133,900 1,199
MAJOR XD 19.30 19.30 19.00 19.10 +0.10 +0.53 19.10 19.20 1,095,000 20,904
MATCH 3.00 3.08 3.00 3.08 +0.08 +2.67 3.06 3.08 6,082,300 18,632
MATI 7.80 7.80 7.80 7.80 +0.10 +1.30 7.75 7.80 50,600 395
MCOT 28.50 28.75 28.50 28.75 +0.25 +0.88 28.50 28.75 213,400 6,124
MPG SP, NP, NC - - - - - - - - - -
MPIC 2.50 2.54 2.50 2.54 - - 2.54 2.58 79,500 202
NMG 1.30 1.32 1.30 1.30 - - 1.30 1.31 17,231,400 22,496
P-FCB 15.70 15.80 15.70 15.80 +0.10 +0.64 15.80 15.90 10,000 158
POST 7.25 7.25 7.25 7.25 -0.05 -0.68 6.90 7.25 1,000 7
RS 8.60 8.70 8.50 8.50 -0.05 -0.58 8.50 8.55 6,211,300 53,325
SE-ED 4.58 4.62 4.50 4.50 -0.08 -1.75 4.50 4.54 607,700 2,756
SMM 1.47 1.51 1.45 1.51 +0.01 +0.67 1.49 1.51 990,500 1,468
SPORT 3.32 3.32 3.32 3.32 -0.02 -0.60 3.34 3.36 20,000 66
TBSP 183.00 183.00 183.00 183.00 - - 179.00 191.00 200 37
TH 1.62 1.65 1.62 1.62 - - 1.62 1.63 5,031,600 8,233
TKS 6.05 6.10 6.00 6.10 +0.10 +1.67 6.05 6.10 470,700 2,852
VGI 11.30 11.40 11.20 11.20 -0.10 -0.88 11.20 11.30 6,940,800 78,395
WAVE 59.50 59.75 58.75 59.25 - - 58.75 59.50 11,900 704
WORK 25.75 27.25 25.75 26.75 +1.00 +3.88 26.75 27.00 1,866,600 49,724

Services >> Professional Services
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BWG 3.40 3.44 3.40 3.42 +0.02 +0.59 3.42 3.44 8,211,900 28,060
GENCO 0.95 0.99 0.95 0.99 +0.04 +4.21 0.99 1.00 17,518,000 17,117
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 1.53 1.53 1.50 1.50 -0.03 -1.96 1.50 1.51 29,000 44
ASIA 87.75 87.75 87.00 87.75 - - 87.00 87.75 3,400 297
CAWOW SP, NC - - - - - - - - - -
CENTEL 30.25 30.50 30.00 30.00 -0.25 -0.83 29.75 30.00 3,096,700 93,489
CSR - - - - - - 54.00 56.00 - -
DTC 52.00 52.00 50.75 50.75 -0.25 -0.49 50.50 51.75 300 15
ERW 3.90 3.92 3.88 3.90 - - 3.90 3.92 2,740,500 10,691
GRAND 1.59 1.62 1.52 1.54 -0.02 -1.28 1.54 1.55 54,934,700 87,042
LRH 31.00 31.50 31.00 31.50 - - 31.00 31.75 8,700 273
MANRIN 23.40 23.50 23.40 23.40 +0.40 +1.74 23.00 23.50 600 14
OHTL - - - - - - 652.00 830.00 - -
ROH XD 25.75 27.75 25.75 27.75 -0.50 -1.77 26.00 27.75 600 16
SHANG 51.75 51.75 50.25 50.75 -0.75 -1.46 50.75 51.75 2,300 118

Services >> Transportation & Logistics
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AAV 4.02 4.04 3.96 3.98 -0.02 -0.50 3.98 4.00 8,809,300 35,205
AOT 194.00 196.00 194.00 194.00 -0.50 -0.26 194.00 195.00 2,699,800 525,753
ASIMAR 2.08 2.14 2.08 2.10 - - 2.10 2.12 2,715,300 5,765
BECL 35.00 35.25 34.75 34.75 -0.25 -0.71 34.75 35.00 1,260,500 44,068
BMCL 0.91 0.93 0.90 0.92 +0.01 +1.10 0.91 0.92 45,689,000 41,913
BTC 0.79 0.81 0.79 0.79 - - 0.79 0.81 2,658,500 2,123
BTS 8.60 8.65 8.45 8.45 -0.15 -1.74 8.45 8.50 46,164,400 393,012
BTSGIF 9.50 9.55 9.50 9.55 +0.05 +0.53 9.55 9.60 718,700 6,850
JUTHA 4.38 4.54 4.38 4.42 +0.08 +1.84 4.42 4.44 2,460,200 10,989
KWC - - - - - - 180.00 220.00 - -
NOK 18.70 18.70 18.30 18.30 -0.30 -1.61 18.30 18.40 2,357,800 43,437
NYT 18.40 18.50 18.30 18.40 -0.10 -0.54 18.30 18.40 824,700 15,153
PSL 26.75 28.00 26.50 28.00 +1.50 +5.66 27.75 28.00 2,535,300 69,672
RCL 6.20 6.25 6.20 6.25 +0.05 +0.81 6.20 6.25 438,400 2,726
THAI 13.40 13.80 13.40 13.60 +0.20 +1.49 13.60 13.70 4,705,200 64,191
TSTE - - - - - - 9.65 10.40 - -
TTA 19.60 20.50 19.60 20.50 +0.90 +4.59 20.40 20.50 21,084,800 423,970

Technology >> Electronic Components
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
CCET 2.62 2.68 2.62 2.64 +0.02 +0.76 2.64 2.66 878,500 2,329
DELTA 56.75 58.50 56.75 57.75 +1.50 +2.67 57.75 58.00 1,964,300 113,461
DRACO 3.66 3.80 3.66 3.80 +0.04 +1.06 3.76 3.80 243,700 918
EIC 3.78 3.80 3.68 3.68 -0.06 -1.60 3.68 3.72 3,678,000 13,741
HANA 30.00 30.75 30.00 30.25 - - 30.25 30.50 1,422,800 42,904
KCE 30.50 32.75 30.00 32.00 +1.75 +5.79 32.00 32.25 4,757,500 150,274
METCO 225.00 226.00 225.00 225.00 - - 224.00 225.00 1,500 338
SMT 6.85 6.95 6.80 6.90 +0.10 +1.47 6.90 6.95 226,100 1,559
SPPT 2.38 2.42 2.38 2.40 +0.02 +0.84 2.38 2.40 10,700 26
SVI 4.38 4.38 4.34 4.36 - - 4.36 4.38 6,125,500 26,749
TEAM 1.45 1.46 1.45 1.46 +0.04 +2.82 1.45 1.46 3,100 4

Technology >> Information & Communication Technology
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ADVANC 230.00 238.00 229.00 237.00 +8.00 +3.49 236.00 237.00 11,170,400 2,615,283
AIT 30.50 30.75 30.25 30.25 -0.25 -0.82 30.25 30.50 974,500 29,707
BLISS SP, NP, NC - - - - - - - - - -
CSL 10.30 10.40 10.20 10.20 -0.10 -0.97 10.20 10.30 230,400 2,360
DTAC 118.50 121.50 118.50 120.50 +2.00 +1.69 120.50 121.00 3,793,600 455,692
FORTH 5.70 5.90 5.70 5.85 +0.15 +2.63 5.85 5.90 715,800 4,155
IEC 0.02 0.03 0.02 0.03 - - 0.02 0.03 182,343,100 5,040
INET 3.76 3.76 3.70 3.72 -0.04 -1.06 3.72 3.74 808,400 3,013
INTUCH 75.75 78.00 75.75 77.50 +1.75 +2.31 77.50 77.75 23,119,400 1,781,454
JAS 8.10 8.30 8.05 8.25 +0.15 +1.85 8.20 8.25 91,342,600 748,701
JMART XD 16.60 16.60 16.30 16.30 -0.30 -1.81 16.30 16.50 837,000 13,763
JTS 1.54 1.56 1.53 1.55 +0.02 +1.31 1.53 1.55 1,960,500 3,042
MFEC 8.80 8.85 8.70 8.70 -0.05 -0.57 8.70 8.75 3,376,700 29,545
MLINK 3.14 3.22 3.12 3.18 +0.06 +1.92 3.16 3.18 12,701,000 40,212
MSC 4.56 4.58 4.56 4.56 - - 4.56 4.58 6,500 30
PT 8.40 8.55 8.40 8.45 +0.05 +0.60 8.45 8.50 109,300 931
SAMART 19.60 19.90 19.60 19.80 +0.20 +1.02 19.80 19.90 21,181,700 418,496
SAMTEL 14.90 15.40 14.90 15.30 +0.50 +3.38 15.20 15.30 5,168,200 78,498
SIM 3.42 3.50 3.40 3.50 +0.08 +2.34 3.48 3.50 23,121,700 80,145
SIS 4.36 4.40 4.36 4.38 +0.02 +0.46 4.38 4.40 103,000 451
SVOA 1.15 1.17 1.14 1.17 +0.02 +1.74 1.16 1.17 1,823,200 2,105
SYMC 19.70 19.70 19.30 19.50 -0.10 -0.51 19.50 19.60 320,900 6,248
SYNEX 2.78 2.78 2.76 2.76 - - 2.76 2.78 291,900 808
THCOM 40.75 41.25 40.50 41.00 - - 40.75 41.00 2,443,600 99,764
TRUE 6.90 6.95 6.80 6.90 - - 6.85 6.90 45,082,100 310,145
TRUEIF 9.90 9.95 9.85 9.90 - - 9.90 9.95 952,700 9,432
TT&T SP, NP, NC - - - - - - - - - -
TWZ 0.35 0.38 0.35 0.37 +0.02 +5.71 0.37 0.38 42,344,100 15,668

Common Foreign Stocks
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BBL-F 190.00 195.00 190.00 195.00 +5.00 +2.63 195.00 195.50 3,116,300 598,603
BTSGIF-F 9.50 9.50 9.50 9.50 -0.25 -2.56 9.55 10.20 1,000 10
GRAND-F 1.55 1.58 1.55 1.58 -1.26 -44.37 1.50 - 54,000 85
INTUCH-F 77.00 77.00 77.00 77.00 +1.00 +1.32 77.00 77.75 100 8
KBANK-F XD 187.50 195.50 187.50 192.00 +4.50 +2.40 190.50 192.00 1,884,000 358,580
LH-F 10.00 10.30 10.00 10.30 +0.10 +0.98 10.20 10.90 300 3
SCC-F 434.00 434.00 428.00 428.00 -4.00 -0.93 428.00 430.00 320,900 138,455

Preferred Stocks
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BH-P - - - - - - 44.00 - - -
CSC-P - - - - - - - - - -
JUTHA-P - - - - - - - - - -
KTB-P - - - - - - - - - -
SCB-P XD - - - - - - 140.00 169.00 - -
TCAP-P XD - - - - - - - - - -
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 0.48 0.48 0.45 0.45 -0.02 -4.26 0.45 0.47 421,400 194
BLAND-W3 0.37 0.38 0.37 0.37 - - 0.37 0.38 4,027,600 1,526
BLAND-W4 0.32 0.33 0.32 0.32 - - 0.32 0.33 5,314,900 1,732
BTS-W3 0.88 0.88 0.86 0.87 - - 0.87 0.88 11,644,000 10,139
BWG-W1 1.95 1.96 1.94 1.94 - - 1.94 1.95 193,100 377
CCP-W1 - - - - - - 4.40 5.00 - -
CCP-W2 3.46 3.48 3.36 3.38 -0.02 -0.59 3.38 3.48 27,300 93
CEN-W3 1.28 1.31 1.27 1.28 +0.02 +1.59 1.27 1.30 196,900 254
CPI-W1 0.69 0.71 0.68 0.69 +0.01 +1.47 0.68 0.69 245,800 169
CWT-W2 0.92 1.07 0.92 1.05 +0.12 +12.90 1.02 1.05 669,600 682
DEMCO-W5 3.26 3.26 2.78 2.78 -0.44 -13.66 2.78 2.82 1,677,600 5,019
DEMCO-W6 3.48 3.48 3.22 3.22 -0.22 -6.40 3.22 3.28 1,321,900 4,434
EARTH-W3 4.72 4.72 4.62 4.62 -0.10 -2.12 4.62 4.68 124,000 580
EPCO-W1 1.08 1.11 1.07 1.07 - - 1.06 1.07 336,200 364
EVER-W1 0.41 0.43 0.41 0.42 +0.01 +2.44 0.42 0.43 13,333,400 5,619
GEL-W3 0.01 0.01 0.01 0.01 - - - 0.01 1,555,700 16
GEL-W4 0.19 0.20 0.19 0.20 +0.01 +5.26 0.19 0.20 5,692,800 1,125
GJS-W2 SP, NP - - - - - - - - - -
GJS-W3 SP, NP - - - - - - - - - -
GL-W2 22.80 23.00 22.80 23.00 +0.90 +4.07 22.50 23.80 7,900 181
GL-W3 0.71 0.71 0.70 0.70 -0.01 -1.41 0.70 0.71 894,500 629
GLAND-W1 - - - - - - - 3.16 - -
GLAND-W2 1.90 1.90 1.90 1.90 +0.07 +3.83 1.90 2.40 2,200 4
GSTEL-W1 SP, NP - - - - - - - - - -
GSTEL-W2 SP, NP - - - - - - - - - -
IFEC-W1 1.96 2.02 1.94 1.94 - - 1.94 1.95 43,529,600 86,177
KAMART-W SP - - - - - - - - - -
KCE-W2 25.00 27.25 25.00 26.50 +1.50 +6.00 26.25 26.50 370,600 9,764
KMC-W2 0.07 0.07 0.06 0.07 - - 0.06 0.07 434,300 30
KMC-W3 0.09 0.10 0.09 0.10 +0.01 +11.11 0.09 0.10 2,802,400 275
LIVE-W2 0.24 0.25 0.23 0.23 - - 0.23 0.24 6,777,700 1,607
MATCH-W2 1.66 1.74 1.66 1.69 +0.01 +0.60 1.69 1.70 1,090,100 1,863
MILL-W2 NP 0.30 0.31 0.28 0.31 +0.01 +3.33 0.31 0.32 110,600 32
NEP-W2 0.58 0.58 0.56 0.56 -0.01 -1.75 0.55 0.56 412,300 232
NIPPON-W 0.69 0.71 0.68 0.68 +0.01 +1.49 0.68 0.69 2,342,300 1,623
NMG-W3 0.50 0.50 0.49 0.49 -0.01 -2.00 0.49 0.50 18,153,200 8,912
NNCL-W2 1.17 1.20 1.17 1.20 +0.03 +2.56 1.19 1.21 129,000 154
NUSA-W1 0.23 0.28 0.23 0.27 +0.05 +22.73 0.27 0.28 9,333,800 2,470
NWR-W1 0.31 0.32 0.30 0.30 - - 0.30 0.31 14,094,000 4,319
PF-W3 0.29 0.46 0.29 0.41 +0.13 +46.43 0.41 0.42 22,104,700 8,565
PLE-W2 0.35 0.36 0.35 0.35 - - 0.35 0.36 1,143,400 406
PRINC-W1 1.41 1.51 1.41 1.50 +0.08 +5.63 1.48 1.50 1,860,500 2,770
RCI-W1 1.33 1.34 1.32 1.34 +0.02 +1.52 1.33 1.35 203,300 272
RML-W3 0.28 0.28 0.27 0.28 - - 0.27 0.28 1,835,000 514
ROJNA-W2 4.12 4.12 4.12 4.12 +0.10 +2.49 3.94 4.18 10,000 41
ROJNA-W3 3.34 3.40 3.34 3.40 +0.06 +1.80 3.30 3.38 133,300 450
RS-W2 6.25 6.30 6.10 6.15 +0.05 +0.82 6.10 6.15 410,600 2,540
SINGHA-W SP, NP, NC - - - - - - - - - -
SIRI-W1 0.95 0.97 0.95 0.96 +0.02 +2.13 0.96 0.97 3,020,000 2,899
SMM-W2 SP - - - - - - - - - -
SPORT-W3 - - - - - - 1.36 1.50 - -
SPORT-W4 1.25 1.25 1.25 1.25 -0.03 -2.34 1.23 1.29 15,000 19
TASCO-W3 SP - - - - - - - - - -
TCC-W1 0.56 0.58 0.50 0.58 -0.04 -6.45 0.53 0.58 77,800 43
TCC-W2 0.72 0.72 0.67 0.70 -0.01 -1.41 0.67 0.70 42,500 29
TCC-W3 0.71 0.71 0.66 0.66 -0.04 -5.71 0.66 0.68 311,300 211
TCC-W4 0.72 0.72 0.65 0.68 -0.03 -4.23 0.67 0.68 5,969,000 4,059
TCJ-W1 4.20 4.20 4.16 4.16 +0.02 +0.48 4.16 4.38 10,100 42
TCMC-W1 1.04 1.04 1.02 1.03 - - 1.03 1.04 124,200 128
TFD-W2 2.82 2.88 2.78 2.80 - - 2.80 2.84 767,400 2,177
TH-W1 0.98 0.99 0.97 0.99 +0.02 +2.06 0.98 0.99 175,300 171
TICON-W6 9.80 10.10 9.80 10.10 +0.30 +3.06 9.80 10.10 746,000 7,315
TLUXE-W2 0.48 0.48 0.47 0.48 +0.01 +2.13 0.47 0.48 64,300 31
TRUBB-W1 0.52 0.52 0.50 0.50 -0.03 -5.66 0.50 0.51 530,900 267
TTA-W3 6.15 6.50 6.15 6.45 +0.25 +4.03 6.45 6.50 2,311,300 14,781
TTA-W4 6.00 6.15 6.00 6.00 +0.05 +0.84 6.00 6.05 2,981,800 18,093
TWZ-W2 0.07 0.08 0.06 0.07 +0.01 +16.67 0.07 0.08 60,325,000 4,670
TYM-W1 0.19 0.22 0.18 0.19 +0.01 +5.56 0.19 0.20 7,989,900 1,594
WAT-W1 0.05 0.05 0.04 0.04 - - 0.04 0.05 1,501,100 64
WAT-W2 0.03 0.03 0.02 0.02 -0.01 -33.33 0.02 0.03 11,533,800 277

Derivative Warrants
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AAV01C1408A 0.62 0.62 0.62 0.62 - - 0.61 0.62 25,000 16
AAV01P1408A - - - - - - 0.84 0.85 - -
AAV06C1408A 0.16 0.16 0.16 0.16 - - 0.01 0.18 132,000 21
AAV11C1409A - - - - - - 0.67 0.68 - -
AAV18C1406A - - - - - - 0.05 0.06 - -
ADVA01C1405A 0.60 0.68 0.59 0.68 +0.09 +15.25 0.68 0.69 32,108,300 20,485
ADVA01P1405A 0.94 0.94 0.85 0.85 -0.12 -12.37 0.84 0.85 8,911,400 7,879
ADVA03C1408B - - - - - - 0.84 0.85 - -
ADVA06C1601A 1.09 1.15 1.09 1.15 +0.07 +6.48 1.04 - 560,200 617
ADVA06CB 0.65 0.72 0.64 0.71 +0.07 +10.94 0.66 0.72 18,737,600 13,061
ADVA06PA 1.90 1.90 1.77 1.77 -0.23 -11.50 - - 79,000 144
ADVA08C1408A 0.86 0.88 0.86 0.88 +0.08 +10.00 - - 40,000 35
ADVA08C1502A 0.98 1.01 0.98 1.01 +0.12 +13.48 0.87 - 104,600 105
ADVA08P1407A 0.68 0.68 0.68 0.68 -0.10 -12.82 - - 100,000 68
ADVA11C1408A 0.93 0.93 0.93 0.93 +0.19 +25.68 0.92 0.93 108,000 100
ADVA11P1408A 0.80 0.80 0.73 0.73 -0.09 -10.98 0.73 0.74 1,191,900 895
ADVA13C1406A - - - - - - 2.12 2.16 - -
ADVA13C1406B 0.56 0.64 0.56 0.64 +0.10 +18.52 0.63 0.65 2,800,000 1,707
ADVA13C1408A 0.64 0.72 0.64 0.72 +0.08 +12.50 0.72 0.73 2,759,000 1,885
ADVA13P1406A 0.33 0.33 0.28 0.28 -0.06 -17.65 0.28 0.29 1,253,200 365
ADVA16C1412A 1.03 1.10 1.03 1.10 +0.10 +10.00 1.08 1.12 1,000,500 1,091
ADVA23C1411A 0.99 1.06 0.99 1.06 +0.10 +10.42 1.06 1.07 1,281,400 1,295
ADVA23CB 0.14 0.14 0.14 0.14 +0.03 +27.27 0.13 0.14 572,000 80
ADVA23P1411A 1.04 1.04 0.98 0.98 -0.13 -11.71 0.97 0.98 3,565,100 3,580
ADVA27C1405A - - - - - - 0.42 0.43 - -
ADVA27C1503A 1.04 1.04 1.04 1.04 +0.07 +7.22 1.06 1.07 100,000 104
ADVA28C1406A 0.46 0.51 0.46 0.51 +0.07 +15.91 0.51 0.54 32,632,000 15,597
ADVA28C1406B - - - - - - 1.60 1.65 - -
ADVA28CG 0.80 0.80 0.80 0.80 +0.12 +17.65 0.79 0.82 100 0
ADVA28P1406A 0.29 0.29 0.23 0.24 -0.05 -17.24 0.23 0.25 2,324,900 585
AMAT01C1407A 0.73 0.77 0.73 0.75 +0.03 +4.17 0.75 0.76 383,200 290
AMAT01P1407A 0.37 0.38 0.37 0.37 -0.02 -5.13 0.36 0.37 92,500 34
AOT01C1405A 0.87 0.90 0.86 0.87 -0.02 -2.25 0.87 0.88 28,111,600 24,732
AOT01P1405A 1.01 1.02 0.98 1.00 -0.01 -0.99 1.00 1.01 11,642,600 11,632
AOT03C1408A - - - - - - 1.42 1.43 - -
AOT06C1411A 0.75 0.75 0.74 0.74 - - 0.73 0.80 210,200 156
AOT08C1407A - - - - - - - - - -
AOT11C1408A - - - - - - 1.47 1.48 - -
AOT11P1407A 1.06 1.06 1.06 1.06 -0.04 -3.64 1.06 1.07 1,000 1
AOT13C1405A 1.64 1.66 1.61 1.61 -0.04 -2.42 1.61 1.62 3,200,000 5,263
AOT13C1405B 0.56 0.57 0.55 0.55 -0.03 -5.17 0.55 0.56 2,000,000 1,125
AOT13C1406A 0.23 0.23 0.22 0.23 +0.01 +4.55 0.21 0.23 159,000 36
AOT13P1405A - - - - - - 0.77 0.79 - -
AOT16C1406A 1.32 1.32 1.32 1.32 -0.01 -0.75 1.29 1.32 10,000 13
AOT18C1407A - - - - - - 0.63 0.64 - -
AOT23C1409A - - - - - - 2.18 2.20 - -
AOT23P1407A 0.90 0.91 0.90 0.91 -0.03 -3.19 0.91 0.92 1,000,000 905
AOT28C1404A SP - - - - - - - - - -
AOT28C1405A 0.18 0.20 0.18 0.20 -0.01 -4.76 0.18 0.20 43,800 8
AOT28C1405B - - - - - - 0.77 0.81 - -
AOT28C1407A - - - - - - 1.36 1.40 - -
AOT28P1407A 0.89 0.89 0.87 0.89 -0.02 -2.20 0.88 0.91 1,647,300 1,452
AP01C1409A 0.42 0.44 0.41 0.44 +0.09 +25.71 0.44 0.45 19,000 8
BANP01C1404A 0.22 0.26 0.22 0.25 +0.04 +19.05 0.25 0.26 6,190,500 1,450
BANP01C1409A 0.35 0.37 0.35 0.37 +0.03 +8.82 0.36 0.37 7,872,000 2,859
BANP01P1404A 1.07 1.07 1.02 1.02 -0.06 -5.56 1.02 1.04 116,400 122
BANP01P1409A 0.61 0.61 0.59 0.59 -0.41 -41.00 0.58 0.59 15,800 10
BANP06C1601A 0.48 0.50 0.47 0.49 +0.02 +4.26 0.48 0.50 2,425,000 1,168
BANP06P1502A - - - - - - - - - -
BANP08C1405A 0.15 0.16 0.15 0.16 +0.02 +14.29 0.01 0.17 170,000 26
BANP08P1405A 0.48 0.48 0.46 0.46 -0.10 -17.86 0.38 0.62 7,200 3
BANP11C1409A 0.38 0.38 0.38 0.38 +0.02 +5.56 0.39 0.40 10,000 4
BANP11P1409A - - - - - - 0.65 0.66 - -
BANP13C1406A 0.77 0.83 0.77 0.83 +0.08 +10.67 0.83 0.86 300 0
BANP13C1407A 0.28 0.29 0.27 0.29 +0.01 +3.57 0.29 0.30 3,197,100 908
BANP16C1407A - - - - - - 0.19 0.23 - -
BANP18C1405A - - - - - - 1.02 1.05 - -
BANP23C1411A - - - - - - 0.45 0.46 - -
BANP28C1407A 0.23 0.23 0.23 0.23 +0.02 +9.52 0.22 0.25 100,000 23
BANP42C1406A 0.27 0.27 0.27 0.27 +0.02 +8.00 0.27 0.28 50,000 14
BAY08CF - - - - - - - - - -
BAY23C1410A - - - - - - 0.66 0.67 - -
BBL06C1601A 1.61 1.67 1.61 1.67 +0.07 +4.38 - - 31,800 52
BBL06CD 0.64 0.68 0.64 0.68 +0.04 +6.25 0.60 - 906,900 597
BBL06P1504A 1.06 1.06 1.04 1.04 -0.04 -3.70 1.03 1.05 146,900 155
BBL06PD - - - - - - - - - -
BBL08C1408A 1.04 1.04 1.04 1.04 +0.05 +5.05 - - 500 1
BBL08CD 0.06 0.06 0.06 0.06 +0.01 +20.00 - - 1,000,000 60
BBL11C1409A - - - - - - 1.19 1.20 - -
BBL11P1409A 1.39 1.39 1.39 1.39 -0.09 -6.08 1.38 1.39 220,000 306
BBL13C1406A 0.21 0.24 0.21 0.24 +0.03 +14.29 0.23 0.24 4,949,600 1,100
BBL13C1407A 0.92 0.99 0.92 0.98 +0.08 +8.89 0.98 0.99 3,315,100 3,132
BBL13P1406A 0.57 0.57 0.51 0.51 -0.06 -10.53 0.50 0.51 2,524,200 1,348
BBL18C1409A - - - - - - 0.83 0.84 - -
BBL23C1501A - - - - - - 1.55 1.56 - -
BBL23CA - - - - - - 0.19 0.20 - -
BBL23P1501A 1.27 1.27 1.26 1.26 -0.12 -8.70 1.20 1.21 200,000 253
BBL28C1404A SP - - - - - - - - - -
BBL28C1407A 0.88 0.88 0.88 0.88 +0.02 +2.33 0.94 0.97 100 0
BBL42C1404A - - - - - - 0.34 0.35 - -
BBL42P1404A - - - - - - 0.86 - - -
BCP01C1404A 0.17 0.17 0.16 0.17 +0.01 +6.25 0.17 0.18 1,683,400 283
BCP01C1409A 0.38 0.38 0.38 0.38 +0.01 +2.70 0.38 0.39 30,000 11
BCP01P1404A - - - - - - 0.82 0.84 - -
BCP06C1502A 0.56 0.56 0.56 0.56 +0.01 +1.82 0.54 0.57 413,000 231
BCP23C1406A 0.15 0.15 0.15 0.15 - - 0.14 0.15 50,000 8
BEC01C1404A 0.18 0.19 0.16 0.16 -0.03 -15.79 0.16 0.17 275,000 46
BEC01P1404A 1.21 1.25 1.21 1.25 +0.01 +0.81 1.25 1.26 21,200 26
BEC06C1503A 0.87 0.87 0.85 0.85 +0.04 +4.94 - - 50,200 43
BEC23CA 0.11 0.11 0.11 0.11 +0.03 +37.50 0.08 0.09 17,800 2
BGH01C1406A 1.03 1.03 1.01 1.01 -0.02 -1.94 1.01 1.02 201,500 206
BGH01P1406A 0.71 0.72 0.71 0.72 -0.01 -1.37 0.72 0.73 59,700 43
BGH06CB 0.92 0.94 0.91 0.91 -0.02 -2.15 0.90 0.94 165,800 152
BGH08C1405A - - - - - - - - - -
BGH08C1502A - - - - - - - - - -
BGH13C1408A - - - - - - 0.79 0.80 - -
BGH16C1409A - - - - - - 0.76 0.80 - -
BGH18C1407A - - - - - - 0.54 0.55 - -
BGH23C1410A - - - - - - 1.13 1.14 - -
BGH28C1407A - - - - - - 0.46 0.49 - -
BH01C1404A 1.00 1.00 0.96 1.00 - - 0.99 1.00 348,000 343
BH08CB - - - - - - - - - -
BJC01C1405A 0.67 0.67 0.63 0.63 -0.01 -1.56 0.63 0.64 802,000 513
BJC01P1405A 0.74 0.81 0.74 0.79 -0.01 -1.25 0.79 0.80 665,900 527
BJC06C1410A 0.95 0.95 0.92 0.92 -0.02 -2.13 0.92 0.94 500,200 460
BJC08C1408A - - - - - - - - - -
BJC13C1405A 0.53 0.53 0.53 0.53 +0.01 +1.92 0.52 0.53 100,000 53
BJC23C1408A - - - - - - 0.86 0.87 - -
BJC28C1407A - - - - - - 0.43 0.46 - -
BJC42C1406A - - - - - - 0.56 0.57 - -
BLA06CA 1.23 1.23 1.21 1.21 -0.01 -0.82 - 1.24 205,100 249
BLA23C1501A - - - - - - 1.12 1.13 - -
BLAN01C1406A 0.46 0.48 0.46 0.48 +0.04 +9.09 0.47 0.48 3,614,800 1,691
BLAN01P1406A 1.22 1.22 1.22 1.22 -0.05 -3.94 1.21 1.22 806,800 984
BLAN06C1408A - - - - - - - - - -
BLAN08C1405A 0.41 0.41 0.41 0.41 -0.01 -2.38 - - 2,000 1
BTS01C1408A 0.42 0.42 0.39 0.39 -0.03 -7.14 0.39 0.40 3,464,100 1,409
BTS01P1408A 0.68 0.69 0.68 0.69 +0.01 +1.47 0.69 0.70 810,600 555
BTS06C1504A 0.65 0.69 0.65 0.65 - - 0.60 - 4,900 3
BTS08CB - - - - - - - - - -
BTS11C1408A - - - - - - 0.57 0.58 - -
BTS13C1405A 0.08 0.08 0.07 0.07 -0.02 -22.22 0.07 0.08 685,200 50
BTS13C1409A - - - - - - 0.57 0.58 - -
BTS16C1409A 0.41 0.41 0.41 0.41 -0.02 -4.65 0.38 0.42 15,000 6
BTS23C1409A 0.27 0.27 0.25 0.25 -0.02 -7.41 0.24 0.25 328,300 83
BTS28C1404A SP - - - - - - - - - -
BTS42C1404A - - - - - - 0.42 0.44 - -
CENT01C1404A 0.02 0.02 0.02 0.02 -0.01 -33.33 0.02 0.03 2,212,500 44
CENT01C1409A 0.42 0.42 0.41 0.41 - - 0.40 0.41 216,500 89
CENT01P1404A 1.52 1.52 1.52 1.52 - - 1.53 1.54 1,000 2
CENT06C1503A 0.50 0.50 0.50 0.50 - - - - 300 0
CENT11C1409A 0.37 0.37 0.37 0.37 - - 0.35 0.36 690,100 255
CENT18C1407A - - - - - - 0.42 0.43 - -
CENT23C1404A - - - - - - - 0.01 - -
CENT23C1408A - - - - - - 0.55 0.56 - -
CENT42C1406A - - - - - - 0.14 0.16 - -
CK01C1407A 0.63 0.65 0.63 0.64 +0.02 +3.23 0.64 0.66 10,679,400 6,901
CK01P1407A 0.70 0.70 0.67 0.67 -0.04 -5.63 0.66 0.67 3,843,400 2,586
CK06C1504A 0.90 0.91 0.90 0.91 +0.04 +4.60 0.87 - 153,800 138
CK06P1504A 1.12 1.12 1.12 1.12 -0.04 -3.45 - - 1,000 1
CK08C1407A - - - - - - - - - -
CK08C1502A 1.02 1.02 1.02 1.02 +0.01 +0.99 - - 10,000 10
CK11C1408A - - - - - - 0.80 0.81 - -
CK13C1406A 0.55 0.58 0.55 0.58 +0.04 +7.41 0.58 0.59 4,660,000 2,672
CK16C1411A - - - - - - 0.82 0.86 - -
CK23C1407A - - - - - - 0.80 0.81 - -
CK27C1405A - - - - - - 0.22 0.23 - -
CK27C1503A - - - - - - 0.86 0.87 - -
CK28C1405A - - - - - - 0.04 0.07 - -
CK28C1408A 0.53 0.56 0.53 0.56 -0.01 -1.75 0.55 0.58 9,100,000 5,093
CK42C1404A 0.23 0.25 0.23 0.25 +0.02 +8.70 0.24 0.27 2,435,000 575
CPAL01C1408A 0.47 0.51 0.47 0.50 +0.02 +4.17 0.50 0.51 5,493,600 2,679
CPAL01P1408A 0.75 0.75 0.71 0.71 -0.03 -4.05 0.70 0.71 3,015,900 2,187
CPAL06C1601A 0.78 0.78 0.78 0.78 +0.01 +1.30 - - 1,000 1
CPAL08C1407A - - - - - - 0.39 - - -
CPAL08C1502A - - - - - - - - - -
CPAL08P1406A 0.29 0.29 0.29 0.29 -0.02 -6.45 - - 1,700,000 493
CPAL11C1408A 0.70 0.71 0.70 0.71 +0.03 +4.41 0.72 0.73 1,977,600 1,394
CPAL13C1406A 0.32 0.36 0.32 0.36 +0.03 +9.09 0.37 0.38 1,795,200 621
CPAL28C1405A - - - - - - 0.41 0.46 - -
CPAL28CD - - - - - - 0.72 0.75 - -
CPAL42C1404A 0.71 0.71 0.71 0.71 +0.01 +1.43 0.72 0.75 2,000 1
CPAL42P1404A 0.17 0.17 0.17 0.17 -0.07 -29.17 0.14 - 900,000 153
CPF01C1409A 0.30 0.30 0.28 0.29 -0.02 -6.45 0.29 0.30 16,273,200 4,826
CPF01P1409A 0.72 0.74 0.72 0.74 +0.01 +1.37 0.73 0.74 2,898,800 2,121
CPF06CC 0.41 0.41 0.40 0.40 -0.01 -2.44 0.38 0.41 1,364,700 549
CPF08C1407A 0.41 0.41 0.41 0.41 -0.01 -2.38 0.40 - 200 0
CPF08P1406A - - - - - - 0.31 0.35 - -
CPF11C1406A 0.17 0.17 0.15 0.15 -0.01 -6.25 0.14 0.15 200,000 31
CPF13C1406A 0.27 0.27 0.24 0.24 -0.02 -7.69 0.24 0.25 3,823,200 964
CPF16C1412A 0.38 0.38 0.38 0.38 -0.03 -7.32 0.38 0.42 100,000 38
CPF27C1405A 0.47 0.47 0.43 0.43 -0.05 -10.42 0.43 0.46 706,500 314
CPF28C1406A 0.13 0.13 0.12 0.12 -0.02 -14.29 0.11 0.13 5,249,900 661
CPF42C1404A - - - - - - 0.39 0.41 - -
CPF42P1404A - - - - - - 0.32 - - -
CPN01C1409A 0.55 0.55 0.53 0.53 -0.01 -1.85 0.53 0.54 1,362,200 735
CPN01P1409A 0.87 0.90 0.87 0.89 +0.01 +1.14 0.89 0.90 1,649,800 1,465
CPN06C1601A 0.91 0.92 0.91 0.92 - - - - 2,100 2
CPN08C1408A - - - - - - - - - -
CPN08CD - - - - - - - - - -
CPN11C1408A 0.76 0.77 0.76 0.77 +0.04 +5.48 0.73 0.74 1,467,600 1,123
CPN13C1406A 0.68 0.68 0.64 0.65 -0.02 -2.99 0.65 0.66 1,912,600 1,235
CPN18C1406A 0.24 0.24 0.24 0.24 -0.03 -11.11 0.23 0.24 380,000 91
CPN23C1409A - - - - - - 0.83 0.84 - -
CPN28C1404A SP - - - - - - - - - -
CPN28C1406A - - - - - - 0.07 0.10 - -
DELT01C1409A 0.75 0.81 0.75 0.80 +0.05 +6.67 0.79 0.80 810,800 634
DELT01P1409A 1.29 1.30 1.28 1.29 -0.05 -3.73 1.27 1.28 213,100 276
DELT23C1410A - - - - - - 1.05 1.06 - -
DTAC01C1404A 0.63 0.71 0.63 0.70 +0.06 +9.38 0.69 0.71 1,715,400 1,168
DTAC01C1409A 0.77 0.82 0.77 0.81 +0.04 +5.19 0.80 0.82 181,000 143
DTAC01P1404A 0.55 0.55 0.47 0.47 -0.08 -14.55 0.47 0.48 5,785,500 2,925
DTAC06C1410A 1.92 1.94 1.91 1.91 +0.05 +2.69 - - 1,500 3
DTAC06P1410A 0.83 0.83 0.80 0.80 -0.03 -3.61 0.79 0.85 417,100 343
DTAC08CF 0.56 0.57 0.56 0.57 +0.03 +5.56 - - 44,000 25
DTAC13C1404A 0.09 0.15 0.09 0.12 - - 0.12 0.13 1,193,300 117
DTAC13C1408A 0.84 0.89 0.84 0.88 +0.05 +6.02 0.88 0.89 1,620,000 1,401
DTAC13P1404A 0.03 0.03 0.01 0.01 -0.03 -75.00 0.01 0.02 3,636,000 85
DTAC13P1408A 0.45 0.45 0.41 0.42 -0.03 -6.67 0.42 0.43 943,800 403
DTAC16C1406A - - - - - - 0.68 0.72 - -
DTAC23C1501A - - - - - - 1.21 1.22 - -
DTAC23CA 0.23 0.23 0.23 0.23 +0.03 +15.00 0.21 0.22 254,000 58
DTAC23P1501A 1.24 1.24 1.24 1.24 -0.09 -6.77 1.22 1.23 50,000 62
EGCO01C1405A - - - - - - 0.59 0.60 - -
ESSO13C1408A 0.24 0.24 0.24 0.24 -0.01 -4.00 0.24 0.25 1,040,000 250
ESSO18C1409A - - - - - - 0.37 0.38 - -
GFPT06C1504A 0.52 0.52 0.52 0.52 - - - - 200 0
GFPT07C1410A 0.64 0.66 0.64 0.66 -0.02 -2.94 0.64 0.66 2,000 1
GFPT27C1503A - - - - - - 0.59 0.60 - -
GLOB01C1408A 0.35 0.38 0.35 0.38 +0.04 +11.76 0.38 0.39 3,210,500 1,182
GLOB01P1408A 0.94 0.94 0.89 0.89 -0.06 -6.32 0.88 0.89 250,100 225
GLOB06C1504A 0.76 0.76 0.76 0.76 -0.04 -5.00 - - 200 0
GLOB11C1409A - - - - - - 0.46 0.47 - -
GLOB23C1409A - - - - - - 0.66 0.67 - -
GLOB42C1406A 0.27 0.29 0.26 0.29 -0.05 -14.71 0.29 0.31 20,000 6
GLOW01C1404A 0.59 0.62 0.59 0.62 -0.15 -19.48 0.60 0.61 40,000 24
HEMR18C1406A 0.31 0.36 0.31 0.33 +0.04 +13.79 0.32 0.33 7,850,700 2,643
HEMR27C1503A 0.94 0.94 0.92 0.94 +0.04 +4.44 0.91 0.92 741,200 690
HMPR01C1407A 0.66 0.67 0.65 0.67 +0.01 +1.52 0.66 0.67 981,500 646
HMPR01P1407A 0.51 0.52 0.50 0.51 +0.01 +2.00 0.50 0.51 600,700 310
HMPR06C1503A 0.77 0.77 0.77 0.77 -0.01 -1.28 0.74 - 200 0
HMPR06CA 0.21 0.21 0.20 0.20 -0.01 -4.76 0.17 0.21 1,996,600 419
HMPR08CC 0.05 0.05 0.05 0.05 -0.02 -28.57 - 0.09 20,000 1
HMPR13C1406A - - - - - - 0.11 0.13 - -
HMPR13C1407A - - - - - - 0.61 0.62 - -
HMPR23C1410A - - - - - - 0.94 0.95 - -
HMPR28C1406A - - - - - - 0.04 0.07 - -
HMPR28C1408A - - - - - - 0.66 0.71 - -
HMPR42C1406A - - - - - - 0.17 0.19 - -
INTU01C1405A 0.54 0.63 0.54 0.61 +0.06 +10.91 0.61 0.62 22,259,900 12,990
INTU01P1405A 1.24 1.24 1.11 1.13 -0.12 -9.60 1.13 1.14 1,126,600 1,275
INTU06C1601A 1.25 1.30 1.25 1.30 +0.06 +4.84 - - 999,200 1,265
INTU06P1502A 1.31 1.31 1.31 1.31 -0.12 -8.39 - - 500 1
INTU11C1409A 0.99 0.99 0.99 0.99 +0.14 +16.47 0.98 0.99 150,000 148
INTU11P1409A - - - - - - 1.26 1.27 - -
INTU13C1404A 0.01 0.01 0.01 0.01 -0.03 -75.00 0.01 0.03 1,200 0
INTU13C1406A 0.97 1.05 0.97 1.05 +0.09 +9.38 1.05 1.06 3,819,600 3,792
INTU13P1404A 0.40 0.40 0.27 0.27 -0.15 -35.71 0.27 0.29 33,800 11
INTU13P1408A 1.09 1.09 1.04 1.04 -0.10 -8.77 1.05 1.07 1,230,400 1,296
INTU16C1409A - - - - - - 0.99 1.03 - -
INTU23C1406A - - - - - - 0.31 0.32 - -
INTU23C1501A 1.16 1.18 1.16 1.18 +0.09 +8.26 1.16 1.17 500,200 590
INTU23P1501A - - - - - - 1.28 1.29 - -
INTU28C1404A SP - - - - - - - - - -
INTU28C1406A - - - - - - 0.02 0.06 - -
INTU28C1406B - - - - - - 0.64 0.68 - -
INTU28CD 0.07 0.08 0.07 0.08 +0.01 +14.29 0.06 0.09 340,400 26
INTU28P1406A 0.52 0.52 0.46 0.47 -0.20 -29.85 0.46 0.50 1,205,200 579
IRPC01C1405A 0.54 0.54 0.51 0.51 -0.03 -5.56 0.51 0.52 1,052,100 557
IRPC01P1405A 0.68 0.71 0.68 0.71 +0.02 +2.90 0.71 0.73 597,800 422
IRPC06C1504A - - - - - - 0.73 - - -
IRPC06P1504A 0.90 0.91 0.90 0.91 - - - - 2,000 2
IRPC13C1406A - - - - - - 0.64 0.65 - -
IRPC28C1404A SP - - - - - - - - - -
ITD01C1407A 0.78 0.79 0.78 0.79 +0.01 +1.28 0.79 0.80 1,373,000 1,084
ITD01P1407A 0.93 0.93 0.92 0.92 -0.06 -6.12 0.92 0.93 622,800 579
ITD06C1408A 0.46 0.46 0.45 0.46 +0.01 +2.22 - 0.47 42,000 19
ITD07C1404A 0.01 0.01 0.01 0.01 - - 0.01 0.02 25,000 0
ITD08C1406A - - - - - - 0.09 0.10 - -
ITD13C1405A 0.44 0.44 0.44 0.44 +0.02 +4.76 0.44 0.45 1,400,000 616
ITD28C1407A - - - - - - 0.07 0.09 - -
ITD42C1404A 0.03 0.03 0.03 0.03 - - 0.03 0.04 398,100 12
ITD42P1406A - - - - - - 1.31 - - -
IVL01C1404A 0.22 0.27 0.21 0.26 +0.04 +18.18 0.26 0.27 57,624,100 13,954
IVL01C1408A 0.67 0.73 0.67 0.72 +0.06 +9.09 0.72 0.73 36,292,500 25,852
IVL01P1404A 0.82 0.82 0.81 0.81 -0.05 -5.81 0.80 0.81 355,400 290
IVL01P1408A 1.07 1.07 1.01 1.01 -0.06 -5.61 1.00 1.01 4,351,100 4,555
IVL06C1601A 1.01 1.06 1.01 1.06 +0.06 +6.00 1.03 - 436,600 451
IVL06P1502A - - - - - - - - - -
IVL07C1410A - - - - - - 0.63 0.64 - -
IVL08C1408A 0.70 0.72 0.70 0.72 +0.06 +9.09 0.70 - 67,500 47
IVL08CF - - - - - - - 0.01 - -
IVL08P1407A - - - - - - - - - -
IVL11C1406A 0.63 0.69 0.63 0.68 +0.06 +9.68 0.67 0.68 1,559,800 1,028
IVL13C1405A 0.59 0.68 0.59 0.66 +0.07 +11.86 0.65 0.66 19,617,800 12,664
IVL13C1407A 0.47 0.53 0.47 0.53 +0.06 +12.77 0.51 0.52 3,459,000 1,739
IVL13P1408A 0.81 0.81 0.75 0.77 -0.06 -7.23 0.77 0.78 7,540,000 5,893
IVL16C1406A 0.80 0.81 0.80 0.81 +0.06 +8.00 0.81 0.85 1,600,000 1,284
IVL23C1410A 1.03 1.05 1.03 1.05 +0.05 +5.00 1.06 1.07 2,000,000 2,080
IVL27C1405A 0.22 0.26 0.22 0.26 +0.05 +23.81 0.25 0.26 367,500 91
IVL27C1503A 0.95 0.95 0.95 0.95 +0.06 +6.74 0.96 0.98 10,000 10
IVL28C1405A 0.27 0.36 0.27 0.33 +0.05 +17.86 0.31 0.34 9,365,900 2,738
IVL28C1405B 0.01 0.02 0.01 0.02 - - - 0.02 4,910,100 49
IVL28C1409A 0.65 0.72 0.65 0.72 +0.07 +10.77 0.69 0.72 18,284,900 12,069
IVL28C1410A - - - - - - 0.17 0.20 - -
JAS01C1405A 0.57 0.62 0.57 0.62 +0.05 +8.77 0.62 0.63 20,022,100 12,114
JAS01P1405A 0.73 0.73 0.66 0.66 -0.06 -8.33 0.66 0.67 871,400 590
JAS03C1408B 0.54 0.56 0.54 0.56 +0.03 +5.66 0.55 0.56 2,100 1
JAS06CA 0.97 0.99 0.97 0.98 +0.02 +2.08 0.97 0.99 8,764,100 8,512
JAS08CB 0.65 0.66 0.65 0.66 +0.02 +3.12 - 0.67 30,100 20
JAS11C1408A - - - - - - 0.64 0.65 - -
JAS13C1405A 0.01 0.02 0.01 0.02 +0.01 +100.00 0.01 0.02 15,218,500 152
JAS13C1406A 0.49 0.53 0.49 0.53 +0.03 +6.00 0.53 0.54 5,251,800 2,632
JAS13C1408A 0.40 0.43 0.40 0.43 +0.03 +7.50 0.43 0.44 2,357,000 975
JAS13P1405A 0.27 0.27 0.23 0.26 -0.02 -7.14 0.24 0.26 1,090,300 287
JAS13P1409A - - - - - - 0.92 0.93 - -
JAS16C1406A - - - - - - 0.52 0.56 - -
JAS18C1406A 0.30 0.32 0.30 0.32 +0.01 +3.23 0.32 0.33 41,000 12
JAS23C1408A - - - - - - 0.54 0.55 - -
JAS27C1405A - - - - - - 0.41 0.42 - -
JAS27C1503A - - - - - - 0.74 0.75 - -
JAS28C1406A 0.04 0.04 0.04 0.04 +0.01 +33.33 0.02 0.04 102,200 4
JAS28C1406B - - - - - - 0.54 0.58 - -
JAS28C1408A 0.39 0.42 0.39 0.42 +0.02 +5.00 0.41 0.43 20,032,000 8,233
JAS28CD - - - - - - 0.92 0.95 - -
JAS42C1406A - - - - - - 0.57 0.58 - -
KBAN01C1405A 1.02 1.16 1.01 1.15 +0.12 +11.65 1.15 1.16 12,690,900 14,113
KBAN01P1405A 0.81 0.81 0.72 0.73 -0.08 -9.88 0.72 0.73 19,930,500 15,185
KBAN06C1601A 1.70 1.71 1.70 1.70 +0.07 +4.29 1.69 - 700 1
KBAN06P1503A 0.99 0.99 0.95 0.95 -0.05 -5.00 0.94 - 4,000 4
KBAN06PB 0.91 0.91 0.90 0.90 -0.04 -4.26 0.80 1.00 250,500 225
KBAN08C1408A - - - - - - - - - -
KBAN08CE 0.07 0.08 0.07 0.08 +0.01 +14.29 0.06 0.10 1,020,000 72
KBAN08P1409A 1.19 1.19 1.19 1.19 -0.12 -9.16 - - 5,000 6
KBAN13C1407A 1.10 1.22 1.10 1.17 +0.07 +6.36 1.08 1.10 5,200,000 6,087
KBAN13P1409A 1.19 1.19 1.12 1.12 -0.07 -5.88 1.10 1.12 1,806,100 2,073
KBAN16C1412A - - - - - - 1.73 1.77 - -
KBAN23C1501A - - - - - - 1.71 1.72 - -
KBAN23CB - - - - - - 0.20 0.21 - -
KBAN23P1501A 1.47 1.47 1.39 1.39 -0.14 -9.15 1.39 1.40 1,200,000 1,688
KBAN27C1405A - - - - - - 0.63 0.64 - -
KBAN27C1409A 1.02 1.02 1.02 1.02 +0.06 +6.25 1.10 1.11 5,000 5
KBAN28C1405A - - - - - - - 0.04 - -
KBAN28C1405B 0.37 0.44 0.37 0.44 +0.09 +25.71 0.43 0.45 700 0
KBAN28C1405C - - - - - - 0.96 1.01 - -
KBAN28CE - - - - - - 0.69 0.72 - -
KBAN28P1406A 0.43 0.43 0.37 0.37 -0.14 -27.45 0.36 0.38 337,300 125
KBAN42C1404A 0.98 1.05 0.98 1.05 +0.14 +15.38 1.04 1.06 1,942,800 1,992
KBAN42P1404A 1.10 1.10 0.94 0.94 -0.23 -19.66 0.93 - 1,160,200 1,127
KKP01C1405A 0.52 0.53 0.51 0.51 -0.02 -3.77 0.51 0.52 3,663,800 1,916
KKP01P1405A 0.57 0.57 0.57 0.57 -0.02 -3.39 0.57 0.58 984,400 561
KKP08C1408A - - - - - - - - - -
KKP08CA - - - - - - - 0.02 - -
KKP42C1406A - - - - - - 0.58 0.60 - -
KTB01C1405A 0.41 0.43 0.41 0.42 +0.01 +2.44 0.42 0.43 22,346,500 9,527
KTB01P1405A 0.77 0.77 0.75 0.76 -0.01 -1.30 0.75 0.76 5,479,100 4,133
KTB06C1601A 0.89 0.89 0.89 0.89 +0.06 +7.23 - - 100 0
KTB06CB 0.56 0.58 0.56 0.57 +0.02 +3.64 0.56 0.58 1,465,500 830
KTB06PB - - - - - - - - - -
KTB08C1405A - - - - - - - - - -
KTB11C1406A 0.70 0.73 0.70 0.72 +0.02 +2.86 0.72 - 8,033,000 5,827
KTB13C1406A 0.55 0.56 0.55 0.56 +0.02 +3.70 0.56 0.57 4,778,800 2,676
KTB16C1411A - - - - - - 0.77 0.81 - -
KTB23C1408A 0.33 0.35 0.32 0.34 - - 0.33 0.34 308,700 103
KTB28C1405A 0.06 0.06 0.06 0.06 -0.01 -14.29 0.05 0.07 500 0
KTB28C1406A - - - - - - 0.49 0.51 - -
KTB28CE 0.02 0.02 0.02 0.02 - - 0.01 0.03 14,400 0
KTB28P1404A SP - - - - - - - - - -
KTB28P1407A 0.35 0.35 0.32 0.33 -0.10 -23.26 0.32 0.34 4,430,300 1,424
KTB42C1404A - - - - - - 0.51 0.52 - -
KTB42P1404A - - - - - - 0.90 - - -
LH01C1407A 0.37 0.39 0.36 0.39 +0.04 +11.43 0.39 0.40 643,800 244
LH01P1407A 0.55 0.55 0.52 0.55 -0.03 -5.17 0.52 0.54 5,400 3
LH08C1408A 0.84 0.86 0.84 0.86 +0.09 +11.69 - - 1,649,000 1,405
LH08CC 0.24 0.25 0.24 0.25 +0.04 +19.05 - - 2,700,000 654
LH23C1408A - - - - - - 0.91 0.92 - -
LPN01C1408A 0.72 0.75 0.72 0.72 - - 0.71 0.72 3,453,300 2,544
LPN01P1408A 0.63 0.63 0.59 0.63 - - 0.62 0.63 984,200 607
LPN06C1504A 0.92 0.92 0.92 0.92 +0.05 +5.75 - - 100 0
LPN27C1405A 0.24 0.28 0.24 0.25 +0.01 +4.17 0.24 0.25 668,000 172
LPN27C1503A - - - - - - 0.88 0.89 - -
MAJO06C1504A - - - - - - - - - -
MCOT07C1404A - - - - - - 0.01 0.02 - -
MINT01C1404A 0.14 0.14 0.13 0.13 -0.02 -13.33 0.12 0.13 1,537,900 214
MINT01P1404A 0.81 0.84 0.81 0.84 +0.02 +2.44 0.84 0.85 217,500 181
MINT06C1505A 0.38 0.38 0.36 0.36 -0.01 -2.70 - 0.38 40,700 15
MINT08CD - - - - - - - - - -
MINT23C1409A 1.16 1.16 1.15 1.15 -0.02 -1.71 1.10 1.11 500 1
PS01C1408A 0.79 0.84 0.79 0.82 +0.04 +5.13 0.81 0.82 1,117,100 920
PS01P1408A 0.84 0.84 0.80 0.82 -0.02 -2.38 0.81 0.82 1,005,800 819
PS08C1407A - - - - - - - - - -
PS13C1405A 0.45 0.48 0.45 0.45 +0.01 +2.27 0.43 0.49 6,100 3
PS13C1409A 0.80 0.81 0.78 0.78 +0.03 +4.00 0.78 0.79 2,627,100 2,103
PS23C1408A 1.29 1.29 1.29 1.29 +0.01 +0.78 1.28 1.29 380,000 490
PS23CB 0.04 0.04 0.04 0.04 -0.01 -20.00 0.03 0.04 500,000 20
PS28C1404A SP - - - - - - - - - -
PS28C1409A - - - - - - 0.81 0.84 - -
PTT01C1408A 0.78 0.78 0.76 0.76 -0.03 -3.80 0.76 0.77 7,997,600 6,136
PTT01P1408A 1.01 1.02 1.00 1.01 +0.02 +2.02 1.01 1.02 805,100 813
PTT03CB - - - - - - 0.98 0.99 - -
PTT06C1601A 1.43 1.43 1.43 1.43 -0.01 -0.69 1.24 - 12,900 18
PTT06P1502A 1.41 1.41 1.41 1.41 -0.02 -1.40 - - 100 0
PTT08C1407A 0.40 0.40 0.40 0.40 - - - - 43,000 17
PTT08P1407A 0.34 0.34 0.33 0.33 - - 0.33 0.34 403,700 135
PTT11C1408A 1.15 1.15 1.15 1.15 +0.06 +5.50 1.12 1.13 5,000 6
PTT11P1408A 1.07 1.07 1.06 1.06 -0.12 -10.17 1.07 1.08 600 1
PTT13C1405A 0.51 0.51 0.48 0.48 -0.05 -9.43 0.48 0.49 751,000 372
PTT13C1409A - - - - - - 0.89 0.90 - -
PTT13P1405A 0.11 0.12 0.11 0.11 +0.01 +10.00 0.11 0.12 3,652,100 402
PTT13P1409A - - - - - - 1.09 1.10 - -
PTT23C1407A 0.68 0.68 0.68 0.68 +0.02 +3.03 0.66 0.67 1,002,600 682
PTT28C1404A SP - - - - - - - - - -
PTT28C1409A 0.85 0.85 0.83 0.83 -0.03 -3.49 0.81 0.84 700,000 593
PTT28CD - - - - - - 1.12 1.14 - -
PTT28P1407A 0.34 0.34 0.34 0.34 -0.09 -20.93 0.34 0.37 200,000 68
PTT28P1409A 0.94 0.95 0.94 0.95 +0.02 +2.15 0.95 0.98 103,600 98
PTTE01C1405A 0.56 0.59 0.54 0.56 -0.01 -1.75 0.56 0.57 9,614,200 5,502
PTTE01P1405A 1.08 1.10 1.06 1.09 +0.01 +0.93 1.09 1.10 3,473,700 3,767
PTTE06C1502A 1.00 1.02 1.00 1.01 - - 0.98 1.04 112,200 113
PTTE08C1405A 0.21 0.21 0.21 0.21 -0.02 -8.70 - - 321,100 67
PTTE11C1408A - - - - - - 0.81 0.82 - -
PTTE11P1408A - - - - - - 1.22 1.23 - -
PTTE13C1406A 0.59 0.59 0.55 0.57 - - 0.56 0.57 405,900 227
PTTE13P1406A 0.55 0.56 0.54 0.56 - - 0.56 0.57 814,200 452
PTTE16C1411A 0.96 0.97 0.96 0.97 -0.03 -3.00 0.94 0.98 1,000,000 965
PTTE23C1410A - - - - - - 0.48 0.49 - -
PTTE23P1410A - - - - - - 1.57 1.58 - -
PTTE27C1405A - - - - - - 0.32 0.33 - -
PTTE27C1409A - - - - - - 0.75 0.76 - -
PTTE28C1407A 0.53 0.53 0.53 0.53 +0.01 +1.92 0.50 0.53 5,000 3
PTTG01C1406A 0.48 0.49 0.46 0.47 -0.01 -2.08 0.46 0.47 16,737,300 7,880
PTTG01P1406A 1.41 1.44 1.41 1.44 -0.01 -0.69 1.43 1.44 1,627,000 2,330
PTTG06C1502A 0.93 0.93 0.91 0.91 -0.02 -2.15 0.91 0.95 672,100 615
PTTG08CD 0.40 0.40 0.38 0.38 -0.01 -2.56 0.37 0.40 120,300 46
PTTG11C1406A 0.46 0.46 0.45 0.45 -0.01 -2.17 0.44 0.45 400,000 181
PTTG13C1404A 0.01 0.01 0.01 0.01 -0.02 -66.67 0.01 0.02 537,500 5
PTTG13C1408A 0.72 0.72 0.70 0.70 -0.03 -4.11 0.70 0.71 4,756,100 3,357
PTTG13P1404A - - - - - - 0.11 0.13 - -
PTTG13P1408A 0.96 0.97 0.95 0.95 -0.03 -3.06 0.96 0.98 2,000,000 1,925
PTTG18C1409A - - - - - - 0.59 0.60 - -
PTTG23C1501A 1.00 1.00 0.99 0.99 - - 0.98 0.99 1,122,800 1,122
PTTG23CB 0.22 0.22 0.22 0.22 - - 0.21 0.22 23,000 5
PTTG23P1501A - - - - - - 1.38 1.39 - -
PTTG28C1407A 0.34 0.34 0.34 0.34 -0.01 -2.86 0.33 0.35 5,000 2
PTTG42C1406A - - - - - - 0.56 0.57 - -
QH01C1406A 0.71 0.72 0.71 0.72 +0.02 +2.86 0.71 0.72 3,029,800 2,171
QH01P1406A 0.54 0.55 0.54 0.54 -0.02 -3.57 0.54 0.55 1,180,900 638
QH06C1408A 0.58 0.58 0.58 0.58 - - - - 2,100 1
QH11C1406A - - - - - - 0.66 0.67 - -
QH28C1407A - - - - - - 0.57 0.60 - -
S5013C1409A 0.79 0.81 0.78 0.80 -0.20 -20.00 0.80 0.81 3,648,800 2,876
S5028C1406A 1.29 1.31 1.27 1.31 +0.25 +23.58 1.30 1.32 20,032,200 25,642
S5028C1406B 0.91 0.94 0.91 0.94 -0.11 -10.48 0.92 0.95 12,000,000 10,990
S5028P1406A 1.19 1.19 1.15 1.15 +0.14 +13.86 1.14 1.17 14,782,700 17,321
S5028P1406B 0.79 0.79 0.77 0.78 -0.24 -23.53 0.76 0.78 16,369,800 12,799
SAMA01C1408A 0.87 0.88 0.86 0.87 +0.02 +2.35 0.87 0.88 11,440,800 9,947
SAMA01P1408A 0.67 0.67 0.65 0.65 -0.04 -5.80 0.65 0.66 1,218,900 799
SAMA11C1409A - - - - - - 0.83 0.84 - -
SAMA13C1407A 0.69 0.71 0.69 0.70 +0.04 +6.06 0.70 0.71 3,275,500 2,291
SAMA28C1407A 0.62 0.62 0.60 0.62 +0.03 +5.08 0.61 0.64 809,000 494
SAMA42C1406A 0.69 0.69 0.68 0.69 +0.02 +2.99 0.67 0.70 430,000 296
SCB01C1405A 0.75 0.80 0.75 0.79 +0.04 +5.33 0.79 0.80 12,242,700 9,621
SCB01P1405A 0.92 0.92 0.87 0.87 -0.05 -5.43 0.87 0.88 16,033,000 14,238
SCB06C1502A 1.32 1.33 1.32 1.33 +0.04 +3.10 1.32 - 3,600 5
SCB06P1503A - - - - - - - 0.97 - -
SCB06PE 1.66 1.66 1.66 1.66 -0.04 -2.35 - - 3,000 5
SCB08C1405A 0.44 0.45 0.44 0.45 +0.05 +12.50 - 0.47 40,000 18
SCB11C1408A 1.20 1.21 1.20 1.21 +0.04 +3.42 1.21 1.22 16,000 19
SCB11P1407A - - - - - - 0.99 1.00 - -
SCB13C1406A 1.22 1.24 1.21 1.24 +0.05 +4.20 1.25 1.26 2,690,600 3,289
SCB13P1406A 0.54 0.54 0.51 0.51 -0.05 -8.93 0.51 0.53 1,700,000 912
SCB18C1407A - - - - - - 0.64 0.65 - -
SCB28C1405A - - - - - - 0.36 0.39 - -
SCB28C1409A 0.85 0.85 0.85 0.85 -0.18 -17.48 0.86 0.89 10,000,000 8,500
SCB28P1404A SP - - - - - - - - - -
SCB28P1406A 0.51 0.51 0.47 0.47 -0.08 -14.55 0.46 0.49 46,400 22
SCC01C1406A 1.24 1.28 1.24 1.24 - - 1.23 1.24 1,241,200 1,563
SCC01P1406A 0.87 0.87 0.84 0.87 -0.01 -1.14 0.87 0.88 141,000 120
SCC03CA - - - - - - 1.19 1.20 - -
SCC06C1502A - - - - - - 1.49 1.60 - -
SCC08C1407A 0.35 0.35 0.35 0.35 - - - - 100 0
SCC11C1408A - - - - - - 0.59 0.60 - -
SCC13C1405A - - - - - - 0.99 1.00 - -
SCC13C1407A 0.58 0.59 0.58 0.59 +0.02 +3.51 0.57 0.58 1,070,000 626
SCC16C1411A - - - - - - 1.65 1.68 - -
SCC23C1410A 0.49 0.49 0.49 0.49 +0.01 +2.08 0.46 0.47 500 0
SCC23P1410A - - - - - - 1.00 1.01 - -
SCC28C1407A - - - - - - 0.41 0.44 - -
SIRI01C1407A 1.00 1.04 1.00 1.04 +0.04 +4.00 1.04 1.05 669,600 683
SIRI01P1407A 0.68 0.68 0.66 0.66 -0.03 -4.35 0.66 0.67 1,050,000 714
SIRI06C1408A - - - - - - - 0.20 - -
SIRI07C1404A - - - - - - - 0.01 - -
SIRI08C1405A - - - - - - 0.01 - - -
SIRI13C1408A 0.31 0.32 0.31 0.32 +0.01 +3.23 0.32 0.33 130,000 41
SIRI28C1408A 0.18 0.19 0.18 0.19 +0.01 +5.56 0.17 0.19 1,738,000 313
SPAL01C1404A 0.44 0.47 0.44 0.47 +0.07 +17.50 0.48 0.49 602,000 274
SPAL13C1408A 0.64 0.68 0.64 0.68 +0.05 +7.94 0.68 0.69 2,140,600 1,407
SPAL18C1406A 0.22 0.28 0.22 0.28 +0.08 +40.00 0.26 0.27 116,800 27
STA06C1503A - - - - - - 0.57 - - -
STA13C1408A 0.58 0.62 0.57 0.62 +0.03 +5.08 0.61 0.62 2,109,500 1,234
STA42C1406A 0.46 0.47 0.46 0.47 +0.01 +2.17 0.46 0.47 73,000 34
STEC01C1407A 0.98 1.11 0.98 1.09 +0.12 +12.37 1.09 1.10 9,707,500 9,945
STEC01P1407A 0.37 0.37 0.31 0.32 -0.07 -17.95 0.32 0.33 5,213,200 1,768
STEC08C1407A 0.68 0.70 0.68 0.70 +0.06 +9.38 - - 169,800 117
STEC11C1409A 0.74 0.78 0.74 0.78 +0.10 +14.71 0.77 0.78 130,300 99
STEC13C1406A 0.69 0.81 0.69 0.81 +0.16 +24.62 0.80 0.81 3,385,400 2,503
STEC18C1406A 0.07 0.11 0.07 0.10 +0.02 +25.00 0.10 0.11 11,422,000 1,097
STPI08C1504A 0.85 0.85 0.83 0.83 - - 0.82 0.84 1,030,000 864
STPI27C1503A 0.92 0.93 0.92 0.92 -0.01 -1.08 0.91 0.92 2,400 2
TCAP01C1406A 0.46 0.48 0.46 0.47 - - 0.47 0.48 894,000 429
TCAP01P1406A 0.35 0.35 0.35 0.35 - - 0.34 0.35 132,400 46
TCAP06CB 0.46 0.46 0.46 0.46 +0.02 +4.55 - - 100 0
TCAP23C1501A 0.64 0.64 0.64 0.64 -0.03 -4.48 0.63 0.64 400 0
TCAP23CA - - - - - - 0.01 0.02 - -
THAI01C1409A 0.38 0.41 0.38 0.40 +0.02 +5.26 0.39 0.40 1,802,000 716
THAI01P1409A 0.92 0.92 0.91 0.91 -0.03 -3.19 0.91 0.92 785,400 719
THAI13C1406A 0.18 0.19 0.18 0.19 +0.02 +11.76 0.18 0.19 1,580,000 287
THAI23C1410A 0.56 0.57 0.55 0.55 +0.01 +1.85 0.54 0.55 49,700 28
THAI23CA - - - - - - - 0.01 - -
THAI28C1404A SP - - - - - - - - - -
THAI28C1408A 0.20 0.22 0.20 0.22 - - 0.19 0.22 50,100 10
THAI28C1410A - - - - - - 0.39 0.42 - -
THCO01C1406A 0.45 0.47 0.44 0.46 - - 0.45 0.46 1,409,000 630
THCO01P1406A 0.80 0.84 0.80 0.82 -0.01 -1.20 0.81 0.82 315,800 260
THCO06C1408A 0.72 0.72 0.72 0.72 - - 0.69 0.74 10,000 7
THCO07C1404A - - - - - - 1.03 1.06 - -
THCO11C1406A - - - - - - 0.49 0.50 - -
THCO13C1409A 0.57 0.57 0.56 0.56 -0.01 -1.75 0.58 0.60 858,800 486
THCO16C1412A - - - - - - 0.66 0.70 - -
THCO23C1409A - - - - - - 0.74 0.75 - -
TISC01C1404A 0.22 0.22 0.22 0.22 -0.01 -4.35 0.22 0.23 15,000 3
TISC01P1404A 0.99 1.00 0.97 0.98 -0.04 -3.92 0.98 1.00 130,000 127
TISC23CA 0.07 0.07 0.07 0.07 - - 0.05 0.06 60,000 4
TMB01C1406A 1.12 1.15 1.03 1.05 -0.05 -4.55 1.05 1.06 892,200 987
TMB01P1406A 0.40 0.44 0.39 0.43 +0.02 +4.88 0.43 0.44 2,174,000 879
TMB06C1502A 0.52 0.52 0.49 0.49 -0.02 -3.92 0.48 0.52 39,000 19
TMB08C1405A 0.09 0.09 0.09 0.09 -0.02 -18.18 - 0.10 310,000 28
TMB11C1408A 0.38 0.38 0.38 0.38 -0.08 -17.39 0.37 0.38 50,000 19
TMB11P1408A 0.76 0.78 0.76 0.78 +0.02 +2.63 0.78 0.79 200,000 154
TMB13C1407A 0.36 0.36 0.36 0.36 -0.04 -10.00 0.36 0.37 433,400 156
TMB16C1409A - - - - - - 0.36 0.40 - -
TMB18C1408A - - - - - - 0.21 0.22 - -
TMB23C1410A - - - - - - 0.52 0.53 - -
TMB28C1405A 0.05 0.06 0.04 0.04 -0.05 -55.56 0.03 0.06 606,100 30
TMB28C1408A - - - - - - 0.33 0.36 - -
TOP01C1404A 0.06 0.07 0.06 0.06 - - 0.06 0.07 2,187,000 133
TOP01C1409A 0.52 0.53 0.52 0.53 +0.01 +1.92 0.52 0.53 1,093,300 570
TOP01P1404A - - - - - - 1.56 1.58 - -
TOP06C1502A 0.72 0.73 0.72 0.73 +0.01 +1.39 0.70 0.75 1,735,000 1,250
TOP08CF - - - - - - 0.01 - - -
TOP11C1409A - - - - - - 0.56 0.57 - -
TOP11P1409A - - - - - - 1.02 1.03 - -
TOP13C1407A 0.41 0.41 0.41 0.41 +0.01 +2.50 0.41 0.42 394,200 162
TOP23C1501A - - - - - - 0.71 0.72 - -
TPIP01C1406A 0.46 0.46 0.46 0.46 +0.01 +2.22 0.45 0.46 100 0
TPIP01P1406A - - - - - - 0.41 0.42 - -
TPIP08C1407A - - - - - - - - - -
TRUE01C1407A 0.42 0.42 0.41 0.41 - - 0.41 0.42 11,221,700 4,667
TRUE01P1407A 0.99 0.99 0.97 0.98 - - 0.98 0.99 4,153,000 4,091
TRUE06C1503A 0.60 0.61 0.60 0.60 - - 0.59 - 10,100 6
TRUE06CB 0.21 0.21 0.20 0.20 - - 0.20 0.21 2,482,600 497
TRUE06P1503A - - - - - - - - - -
TRUE06PB - - - - - - - - - -
TRUE08C1407A 0.18 0.18 0.18 0.18 - - - - 30,000 5
TRUE08CF - - - - - - - - - -
TRUE08P1407A 0.91 0.91 0.91 0.91 -0.03 -3.19 - - 1,000,000 910
TRUE11C1406A - - - - - - 0.33 0.34 - -
TRUE11P1407A - - - - - - 1.00 1.01 - -
TRUE13C1405A 0.25 0.25 0.24 0.25 - - 0.25 0.26 5,300,000 1,301
TRUE13C1406A 0.01 0.01 0.01 0.01 - - 0.01 0.02 14,647,600 146
TRUE13C1407A 0.25 0.25 0.24 0.25 - - 0.25 0.26 11,466,800 2,809
TRUE13C1409A 0.15 0.17 0.15 0.17 +0.01 +6.25 0.16 0.17 100,100 15
TRUE13P1405A 0.35 0.35 0.35 0.35 -0.01 -2.78 0.35 0.37 16,000 6
TRUE13P1406A 0.59 0.59 0.58 0.58 - - 0.58 0.59 311,900 184
TRUE16C1409A 0.34 0.34 0.34 0.34 +0.01 +3.03 0.32 0.36 10,000 3
TRUE18C1409A 0.37 0.37 0.37 0.37 +0.01 +2.78 0.37 0.38 1,000,000 370
TRUE23C1407A 0.54 0.54 0.54 0.54 +0.01 +1.89 0.53 0.54 2,097,300 1,133
TRUE27C1405A - - - - - - 0.13 0.14 - -
TRUE27C1503A 0.58 0.58 0.58 0.58 - - 0.58 0.59 400,000 232
TRUE28C1404A SP - - - - - - - - - -
TRUE28C1405A 0.08 0.08 0.08 0.08 -0.01 -11.11 0.07 0.09 3,616,800 289
TRUE28C1406A 0.01 0.02 0.01 0.02 - - 0.01 0.02 8,008,700 80
TRUE28C1407A 0.35 0.35 0.35 0.35 - - 0.34 0.36 10,000 4
TRUE28C1408A 0.40 0.41 0.40 0.41 +0.01 +2.50 0.40 0.43 11,150,000 4,462
TRUE28CF 0.12 0.12 0.12 0.12 -0.01 -7.69 0.12 0.13 7,664,000 920
TRUE28P1404A SP - - - - - - - - - -
TRUE28P1406A 0.48 0.48 0.47 0.47 -0.01 -2.08 0.46 0.49 600,000 282
TRUE28P1408A - - - - - - 0.95 0.98 - -
TRUE42C1406A - - - - - - 0.27 0.28 - -
TTA01C1408A 0.54 0.60 0.54 0.60 +0.06 +11.11 0.59 0.60 15,888,800 9,169
TTA01P1408A 1.07 1.07 1.00 1.00 -0.06 -5.66 1.00 1.01 5,781,800 5,924
TTA06C1502A 0.80 0.87 0.80 0.87 +0.08 +10.13 0.81 0.94 1,351,000 1,120
TTA07C1410A - - - - - - 0.79 0.80 - -
TTA08C1407A 0.41 0.49 0.41 0.49 +0.09 +22.50 0.40 - 1,140,300 523
TTA08P1407A 0.18 0.18 0.15 0.15 -0.03 -16.67 0.15 0.18 1,466,000 240
TTA11C1406A - - - - - - 0.86 0.87 - -
TTA13C1406A 0.61 0.70 0.61 0.70 +0.09 +14.75 0.73 0.74 19,177,300 12,745
TTA13C1408A 0.53 0.63 0.53 0.63 +0.09 +16.67 0.63 0.64 6,189,000 3,487
TTA13C1409A 0.58 0.64 0.58 0.63 +0.05 +8.62 0.67 0.68 6,030,000 3,666
TTA13P1407A 0.92 0.92 0.82 0.82 -0.09 -9.89 0.82 0.83 4,011,000 3,464
TTA18C1407A - - - - - - 0.60 0.61 - -
TTA27C1405A 0.95 0.95 0.95 0.95 +0.08 +9.20 1.01 1.02 300 0
TTA28C1404A SP - - - - - - - - - -
TTA28C1408A 0.47 0.55 0.47 0.55 +0.08 +17.02 0.54 0.57 9,741,900 4,938
TTA28C1409A 0.43 0.46 0.43 0.46 +0.05 +12.20 0.46 0.49 6,021,000 2,633
TTA42C1406A 1.00 1.00 1.00 1.00 +0.07 +7.53 1.01 1.03 300 0
TTCL42C1406A 0.49 0.52 0.49 0.52 +0.06 +13.04 0.51 0.54 710,000 368
TUF01C1404A 0.82 0.82 0.82 0.82 -0.02 -2.38 0.82 0.83 60,000 49
TUF01C1409A - - - - - - 0.80 0.81 - -
TUF01P1404A 0.38 0.38 0.37 0.37 -0.02 -5.13 0.37 0.38 20,000 8
TUF06C1502A - - - - - - - - - -
TUF08C1405A - - - - - - - - - -
TUF11C1406A - - - - - - 0.63 0.64 - -
TUF42C1406A - - - - - - 1.02 1.05 - -
VGI01C1406A 0.32 0.33 0.32 0.32 - - 0.31 0.32 3,108,900 995
VGI01P1406A 0.67 0.68 0.67 0.68 - - 0.68 0.69 759,000 513
VGI06C1504A 1.18 1.18 1.18 1.18 +0.02 +1.72 - - 200 0
VGI13C1404A - - - - - - - 0.02 - -
VGI13C1406A - - - - - - 0.91 0.93 - -
VGI13C1407A 0.34 0.34 0.34 0.34 - - 0.33 0.34 3,700,000 1,258
VGI13C1503A - - - - - - 0.56 0.57 - -
VGI13P1406A - - - - - - 0.30 0.31 - -
VGI18C1406A - - - - - - 0.15 0.16 - -
VGI23C1409A - - - - - - 1.13 1.14 - -
VGI28C1406A - - - - - - 0.33 0.38 - -
VGI28C1407A 0.27 0.27 0.27 0.27 - - 0.25 0.28 3,000,000 810
VGI42C1406A - - - - - - 0.26 0.27 - -
WHA13C1407A 0.41 0.41 0.40 0.40 -0.01 -2.44 0.40 0.41 430,600 176
WHA27C1503A - - - - - - 0.72 0.73 - -
WHA28C1407A 0.47 0.47 0.47 0.47 - - 0.45 0.48 350,000 164

ETFs
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
1DIV 11.93 12.00 11.93 12.00 +0.07 +0.59 11.96 11.99 15,800 189
BCHAY 18.89 19.05 18.50 18.99 +0.29 +1.55 18.61 18.89 3,900 73
CHINA 4.88 4.88 4.84 4.84 -0.04 -0.82 4.83 4.84 62,700 305
EBANK 5.30 5.35 5.30 5.35 +0.05 +0.94 5.15 5.36 135,600 723
ECOMM 5.60 5.65 5.60 5.65 +0.06 +1.07 5.54 - 10,100 57
EFOOD 4.88 4.88 4.86 4.86 -0.04 -0.82 4.85 4.90 2,000 10
EICT 6.32 6.47 6.32 6.46 +0.17 +2.70 6.30 6.48 115,900 741
ENGY 5.02 5.02 5.00 5.00 -0.01 -0.20 5.00 5.01 21,000 105
ENY 5.18 5.19 5.17 5.17 -0.03 -0.58 5.10 5.19 15,300 79
ESET50 95.83 96.27 95.83 96.27 +0.89 +0.93 - 96.50 113,300 10,859
GLD 1.88 1.88 1.87 1.87 -0.01 -0.53 1.87 1.88 91,600 172
GOLD99 20.02 20.28 20.02 20.10 - - 20.01 20.19 800 16
HK 4.85 4.85 4.85 4.85 -0.03 -0.61 4.85 4.87 1,100 5
KG965 19.55 19.55 19.55 19.55 - - 19.36 19.70 4,900 96
TDEX 9.48 9.56 9.48 9.55 +0.07 +0.74 9.55 9.56 320,300 3,048
TGOLDETF 4.11 4.12 4.10 4.10 -0.01 -0.24 4.10 4.11 58,400 240
TH100 4.28 4.30 4.28 4.30 +0.09 +2.14 4.29 4.32 5,200 22

Unit Trusts
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
MGE - - - - - - 6.62 8.19 - -
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