Auto Matching Quotation
     
 
Last Update 22 Jul 2014 23:00:00
Index Last Change %Change High Low Volume
('000 Shares)
Value
(M.Baht)
SET 1,520.81 -17.74 -1.15 1,545.29 1,516.93 31,058,013 68,572.72
SET50 1,019.72 -11.93 -1.16 1,035.93 1,016.13 1,545,266 32,918.98
SET100 2,251.39 -27.17 -1.19 2,288.52 2,243.71 5,409,737 50,381.11
SETHD 1,222.99 -9.28 -0.75 1,238.96 1,216.89 820,098 13,589.26
mai 545.20 -6.89 -1.25 555.80 542.71 1,728,600 2,786.47
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 3.20 3.20 3.12 3.12 -0.02 -0.64 3.10 3.14 216,000 675
CHOTI 221.00 221.00 221.00 221.00 - - 221.00 222.00 700 155
CM 4.18 4.20 4.16 4.18 - - 4.16 4.18 193,400 806
CPI 2.70 2.72 2.56 2.56 -0.10 -3.76 2.56 2.58 2,837,300 7,476
EE 1.24 1.24 1.16 1.21 -0.01 -0.82 1.21 1.22 89,421,300 107,430
GFPT 14.20 14.20 13.90 14.20 - - 14.10 14.20 6,400,900 90,209
LEE 3.02 3.06 3.00 3.00 -0.02 -0.66 3.00 3.02 1,417,500 4,281
PRG 14.00 14.00 14.00 14.00 +0.50 +3.70 13.50 14.10 100 1
STA 14.10 14.20 14.00 14.00 -0.20 -1.41 14.00 14.10 2,204,800 31,023
TLUXE 2.86 2.86 2.82 2.82 -0.04 -1.40 2.82 2.84 320,500 906
TRS SP, NC - - - - - - - - - -
TRUBB 2.22 2.22 2.16 2.16 -0.04 -1.82 2.16 2.18 1,162,200 2,540
TWS 45.25 45.25 43.00 43.50 -1.50 -3.33 43.50 43.75 524,400 22,922
UPOIC 9.90 9.90 9.85 9.90 - - 9.85 9.90 47,300 466
UVAN 10.60 10.60 10.50 10.50 - - 10.50 10.60 112,600 1,182

Agro & Food Industry >> Food & Beverage
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
APURE 1.59 1.66 1.58 1.62 +0.03 +1.89 1.62 1.63 33,744,400 54,899
CFRESH 9.00 9.00 8.80 8.80 -0.15 -1.68 8.80 8.90 397,800 3,530
CPF 27.50 27.75 27.25 27.50 - - 27.25 27.50 24,091,300 661,524
F&D 47.25 48.00 46.25 47.25 -0.75 -1.56 46.00 47.50 6,300 296
HTC 12.60 12.60 12.40 12.40 -0.10 -0.80 12.40 12.50 137,700 1,714
ICHI 28.75 28.75 26.50 27.25 -1.25 -4.39 27.00 27.25 29,405,500 806,067
KBS 11.60 11.70 11.50 11.70 +0.10 +0.86 11.60 11.70 3,412,700 39,610
KSL 14.20 14.30 13.90 14.10 -0.10 -0.70 14.10 14.20 1,307,800 18,346
KTIS 9.50 9.65 9.50 9.50 - - 9.50 9.55 2,767,300 26,377
LST 4.16 4.16 4.10 4.10 - - 4.10 4.12 128,700 529
M 66.00 66.75 65.25 65.50 -1.50 -2.24 65.50 66.00 982,300 64,753
MALEE 41.00 43.00 40.75 41.25 +0.25 +0.61 41.25 41.75 278,200 11,511
MINT 33.25 33.50 32.00 33.25 -0.25 -0.75 33.00 33.25 10,258,200 337,090
OISHI 96.25 96.25 96.00 96.00 -0.25 -0.26 96.00 96.75 6,500 624
PB 47.00 47.00 46.00 46.75 -0.25 -0.53 46.75 47.50 12,200 571
PM 10.80 10.80 10.50 10.70 - - 10.60 10.70 565,300 5,991
PR 46.00 46.00 46.00 46.00 - - 45.50 46.00 6,000 276
SAPPE 32.00 32.00 30.25 30.75 -1.00 -3.15 30.75 31.00 6,136,500 190,115
SAUCE 28.50 28.50 27.00 27.75 -0.75 -2.63 27.50 27.75 30,800 847
SFP 298.00 298.00 290.00 290.00 -13.00 -4.29 289.00 298.00 800 234
SNP 28.25 28.25 28.00 28.25 - - 28.00 28.25 62,400 1,757
SORKON 81.00 81.25 80.25 80.25 -1.25 -1.53 80.25 80.75 17,900 1,444
SSC 111.00 113.00 102.00 104.50 -2.50 -2.34 103.00 105.00 15,000 1,643
SSF - - - - - - 9.50 9.85 - -
SST 24.50 24.90 21.80 22.10 -1.90 -7.92 22.10 22.20 12,541,300 295,068
TC 3.60 3.62 3.52 3.62 +0.02 +0.56 3.52 3.60 100,900 358
TF 167.00 167.00 167.00 167.00 -1.00 -0.60 167.00 168.00 300 50
TIPCO 8.25 8.30 8.00 8.00 -0.25 -3.03 8.00 8.05 3,689,300 29,890
TUF 65.00 65.50 65.00 65.00 - - 65.00 65.25 2,239,000 145,996
TVO 23.00 23.00 22.60 22.80 -0.10 -0.44 22.80 22.90 519,400 11,835
TWFP 34.50 34.50 34.00 34.00 -0.75 -2.16 34.00 34.25 40,100 1,370

Consumer Products >> Fashion
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ABC 16.00 16.20 14.90 15.00 -1.20 -7.41 15.00 15.10 404,400 6,173
AFC 8.20 8.50 8.20 8.40 +0.20 +2.44 8.30 8.50 7,400 62
BTNC - - - - - - 16.60 18.50 - -
CPH 7.50 7.50 7.30 7.30 -0.20 -2.67 7.25 7.40 16,200 120
CPL 28.00 28.25 28.00 28.25 - - 28.00 28.50 1,800 50
ICC 40.50 40.50 40.00 40.50 +0.25 +0.62 39.75 40.50 64,800 2,619
LTX 73.50 74.25 73.00 74.25 -1.75 -2.30 73.00 74.50 4,000 295
NC - - - - - - 19.50 20.70 - -
PAF 1.13 1.13 1.09 1.09 -0.03 -2.68 1.08 1.09 3,107,400 3,428
PG 11.50 11.50 11.50 11.50 -0.10 -0.86 11.30 11.50 3,400 39
PRANDA 6.90 6.90 6.85 6.85 -0.05 -0.72 6.85 6.90 151,200 1,036
SABINA 22.70 22.80 22.60 22.60 -0.10 -0.44 22.60 22.70 900 20
SAWANG 15.60 15.60 15.50 15.50 -0.20 -1.27 15.30 16.20 2,800 44
SUC 44.75 44.75 44.25 44.75 +0.25 +0.56 44.50 44.75 26,200 1,163
TNL - - - - - - 26.50 27.75 - -
TPCORP - - - - - - 11.90 12.10 - -
TR 33.75 33.75 33.50 33.75 +0.25 +0.75 33.50 34.00 18,100 607
TTI 23.00 24.00 23.00 24.00 +1.00 +4.35 23.10 29.75 14,300 340
TTL 130.50 132.00 130.00 132.00 +5.50 +4.35 132.00 139.00 400 52
TTTM - - - - - - 124.00 126.50 - -
UPF - - - - - - 56.25 58.50 - -
UT 12.00 12.20 12.00 12.20 -0.10 -0.81 12.00 12.40 900 11
WACOAL - - - - - - 49.50 50.25 - -

Consumer Products >> Home & Office Products
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AJD 7.05 7.90 6.95 7.90 +0.90 +12.86 7.85 7.90 40,961,700 302,881
CEI 4.30 4.64 4.30 4.34 +0.04 +0.93 4.34 4.38 5,307,100 23,834
DTCI 15.90 15.90 15.80 15.80 -0.20 -1.25 15.80 16.00 900 14
FANCY 2.42 2.42 2.34 2.40 - - 2.38 2.40 567,800 1,355
IFEC 4.68 4.70 4.40 4.42 -0.28 -5.96 4.42 4.44 59,252,400 266,771
KYE 277.00 277.00 275.00 277.00 -1.00 -0.36 276.00 277.00 14,900 4,113
MODERN 9.55 9.55 9.45 9.50 - - 9.45 9.50 1,000,000 9,536
OGC 34.00 35.50 33.50 34.00 +0.50 +1.49 33.75 34.00 173,100 5,989
ROCK - - - - - - 25.75 29.75 - -
SIAM 2.54 2.58 2.50 2.56 +0.02 +0.79 2.54 2.56 521,100 1,329
SITHAI 2.54 2.54 2.46 2.48 -0.04 -1.59 2.48 2.50 9,580,000 23,911
TSR 6.25 6.30 5.70 5.75 -0.40 -6.50 5.70 5.75 20,318,300 121,221

Consumer Products >> Personal Products & Pharmaceuticals
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
DSGT 8.75 8.75 8.55 8.55 -0.20 -2.29 8.55 8.60 995,600 8,601
JCT 95.00 99.00 95.00 99.00 +4.50 +4.76 94.50 99.25 7,300 716
OCC 17.10 17.10 17.10 17.10 - - 17.10 17.20 5,500 94
S & J 17.60 17.60 17.20 17.30 +0.10 +0.58 17.20 17.30 6,800 118
STHAI SP, NC - - - - - - - - - -
TOG 5.45 5.45 5.20 5.35 -0.05 -0.93 5.30 5.35 1,861,300 9,905

Financials >> Banking
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BAY 46.75 47.50 46.75 47.50 +0.25 +0.53 47.25 47.50 441,500 20,807
BBL 198.50 201.00 197.00 199.50 +2.50 +1.27 198.50 199.50 9,234,300 1,837,059
CIMBT 2.34 2.38 2.24 2.26 -0.02 -0.88 2.26 2.28 9,327,200 21,613
KBANK 218.00 218.00 212.00 214.00 -2.00 -0.93 213.00 214.00 5,054,800 1,086,552
KKP 44.25 44.50 43.00 43.25 -2.75 -5.98 43.25 43.50 6,151,200 268,692
KTB 22.40 22.50 21.90 22.20 -0.20 -0.89 22.10 22.20 100,951,000 2,235,510
LHBANK 1.72 1.76 1.67 1.68 -0.04 -2.33 1.68 1.69 123,720,500 210,976
SCB 183.50 184.00 178.50 180.50 - - 180.00 180.50 5,317,500 963,926
TCAP 35.50 35.75 35.25 35.25 -0.25 -0.70 35.25 35.50 7,851,700 277,965
TISCO 41.50 41.75 41.25 41.25 -0.50 -1.20 41.25 41.50 1,559,700 64,699
TMB 2.88 2.90 2.78 2.82 -0.04 -1.40 2.82 2.84 476,470,200 1,344,231

Financials >> Finance & Securities
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AEC 1.62 1.62 1.55 1.57 -0.04 -2.48 1.57 1.58 8,164,000 13,005
AEONTS 110.00 111.50 107.50 107.50 -1.50 -1.38 107.50 108.00 138,900 15,194
AMANAH 0.82 0.85 0.82 0.82 - - 0.82 0.83 1,062,800 882
ASK 20.50 20.70 19.90 19.90 -0.60 -2.93 19.90 20.00 1,790,000 36,251
ASP 3.96 3.96 3.80 3.82 -0.12 -3.05 3.82 3.84 27,344,500 105,516
BFIT 6.85 6.85 6.50 6.60 -0.20 -2.94 6.60 6.65 2,562,200 17,097
CGS 1.36 1.36 1.32 1.34 -0.01 -0.74 1.33 1.34 8,829,200 11,773
CNS 2.42 2.44 2.40 2.42 -0.02 -0.82 2.42 2.44 80,900 195
ECL 1.16 1.17 1.14 1.15 - - 1.14 1.15 4,289,800 4,937
FNS 4.52 4.62 4.38 4.62 +0.26 +5.96 4.58 4.62 5,149,300 23,308
FSS 3.80 3.82 3.72 3.76 -0.04 -1.05 3.74 3.76 893,100 3,365
GBX 0.98 0.98 0.95 0.95 -0.03 -3.06 0.95 0.96 6,944,700 6,677
GL 6.75 6.75 6.25 6.35 -0.50 -7.30 6.30 6.35 2,850,100 18,330
IFS 2.84 2.92 2.84 2.84 - - 2.82 2.84 333,800 951
JMT 16.50 16.50 16.00 16.00 -0.60 -3.61 16.00 16.30 48,500 782
KCAR 11.30 11.30 11.10 11.10 -0.10 -0.89 11.10 11.30 62,000 693
KGI 3.30 3.30 3.20 3.22 -0.06 -1.83 3.22 3.24 9,425,400 30,513
KTC 49.50 50.50 48.75 49.75 +0.25 +0.51 49.50 49.75 2,497,300 124,520
MBKET 22.70 22.70 22.40 22.50 -0.10 -0.44 22.40 22.50 413,100 9,292
MFC 35.00 35.00 35.00 35.00 - - 34.50 35.00 1,500 52
ML 1.14 1.17 1.14 1.17 +0.03 +2.63 1.15 1.17 4,719,200 5,443
PE 1.06 1.07 1.02 1.02 -0.04 -3.77 1.02 1.03 3,627,200 3,769
PL 4.66 4.66 4.56 4.56 -0.10 -2.15 4.54 4.56 242,600 1,112
SAWAD 22.70 22.80 21.00 21.70 -0.80 -3.56 21.70 21.80 64,536,000 1,404,648
THANI 4.04 4.06 3.88 3.90 -0.14 -3.47 3.90 3.92 9,281,500 36,658
TK 10.70 10.80 10.30 10.50 -0.30 -2.78 10.40 10.50 811,200 8,498
TNITY 7.55 7.60 7.35 7.40 -0.10 -1.33 7.35 7.40 363,800 2,712
UOBKH 4.08 4.08 3.98 4.04 - - 4.00 4.04 394,100 1,581
ZMICO 1.50 1.51 1.46 1.47 -0.02 -1.34 1.47 1.49 4,517,300 6,709

Financials >> Insurance
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AYUD 39.75 40.00 39.25 39.50 -0.25 -0.63 39.50 39.75 102,800 4,069
BKI 346.00 346.00 344.00 345.00 +2.00 +0.58 344.00 346.00 18,100 6,239
BLA 90.00 91.50 89.25 90.00 +0.25 +0.28 89.75 90.00 757,300 68,273
BUI NP 20.50 20.80 20.00 20.80 -0.10 -0.48 20.50 20.80 13,100 269
CHARAN 57.00 58.00 54.75 57.00 - - 55.25 57.00 1,800 101
INSURE - - - - - - 40.75 59.00 - -
MTI 167.00 167.00 160.00 163.50 -4.00 -2.39 163.00 164.00 31,700 5,176
NKI 62.50 62.50 60.75 61.75 -0.75 -1.20 61.75 62.50 6,600 407
NSI 85.00 86.00 82.00 82.50 -4.00 -4.62 82.25 84.75 1,300 109
SCBLIF 1,118.00 1,122.00 1,116.00 1,116.00 - - 1,116.00 1,120.00 11,300 12,642
SCSMG 31.25 31.50 30.75 31.00 -0.50 -1.59 31.00 31.25 10,200 316
SMK 486.00 486.00 484.00 486.00 -4.00 -0.82 486.00 490.00 1,000 486
THRE 3.64 3.66 3.58 3.58 -0.06 -1.65 3.58 3.60 9,276,200 33,467
THREL 16.90 16.90 16.20 16.60 -0.10 -0.60 16.60 16.70 9,059,800 149,430
TIC 32.75 33.00 30.50 31.25 -1.50 -4.58 30.75 31.25 110,300 3,478
TIP 44.75 45.25 44.25 44.25 -1.00 -2.21 44.25 44.50 178,600 7,965
TSI 8.10 8.10 8.05 8.05 - - 8.05 8.20 20,300 164
TVI 9.75 9.85 9.25 9.65 +0.10 +1.05 9.55 9.65 145,000 1,390

Industrials >> Automotive
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AH 16.30 16.40 16.30 16.30 - - 16.30 16.40 87,000 1,418
APCS 2.90 3.02 2.86 2.88 - - 2.88 2.90 2,506,700 7,392
BAT-3K 70.50 70.50 70.50 70.50 +0.50 +0.71 70.00 70.50 500 35
CWT 1.92 1.92 1.86 1.87 -0.03 -1.58 1.87 1.90 430,900 810
EASON 3.32 3.34 3.28 3.34 +0.02 +0.60 3.28 3.34 101,500 334
GYT 416.00 416.00 416.00 416.00 - - 414.00 418.00 100 42
HFT 4.24 4.28 4.16 4.16 -0.08 -1.89 4.16 4.18 2,228,300 9,379
IHL 7.30 7.30 7.15 7.20 -0.10 -1.37 7.15 7.20 239,200 1,718
IRC 16.00 16.00 15.60 15.70 -0.20 -1.26 15.70 15.90 40,500 639
PCSGH 10.40 10.40 10.20 10.20 -0.20 -1.92 10.20 10.30 2,140,600 22,008
SAT 18.10 18.10 17.80 17.80 -0.20 -1.11 17.80 17.90 1,128,000 20,148
SECC SP, NP, NC - - - - - - - - - -
SMC SP, NP, NC - - - - - - - - - -
SPG 32.00 32.00 32.00 32.00 - - 32.00 32.25 700 22
STANLY 223.00 225.00 222.00 224.00 -2.00 -0.88 224.00 225.00 4,200 941
TKT 2.58 2.60 2.46 2.46 -0.12 -4.65 2.46 2.54 93,800 239
TNPC 12.50 12.50 12.30 12.50 -0.20 -1.57 12.40 12.50 48,100 598
TRU 5.90 5.90 5.80 5.80 -0.10 -1.69 5.75 5.80 333,200 1,942
TSC 16.00 16.00 16.00 16.00 - - 16.00 16.20 400 6
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 10.10 10.20 9.90 9.90 -0.20 -1.98 9.90 9.95 559,300 5,558
FMT 19.20 19.60 19.20 19.60 +0.40 +2.08 19.00 19.60 10,100 194
KKC 2.82 2.82 2.70 2.70 -0.10 -3.57 2.70 2.76 456,900 1,252
PATKL SP, NC - - - - - - - - - -
SNC 19.60 19.60 19.20 19.20 -0.50 -2.54 19.20 19.30 469,100 9,065
TCJ 13.20 13.20 12.90 12.90 -0.30 -2.27 12.80 12.90 244,100 3,185
VARO 9.45 9.45 9.20 9.40 +0.05 +0.53 9.25 9.40 186,300 1,735

Industrials >> Paper & Printing Materials
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
UTP 5.25 5.60 5.25 5.45 +0.20 +3.81 5.45 5.50 14,126,300 76,803

Industrials >> Petrochemicals & Chemicals
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
GC 4.42 4.42 4.40 4.42 - - 4.40 4.42 223,400 984
IVL 27.75 27.75 26.75 27.25 -0.25 -0.91 27.00 27.25 10,878,800 296,175
PATO 12.60 12.60 12.50 12.60 - - 12.50 12.60 28,900 364
PTTGC 67.25 67.50 66.50 66.50 -0.50 -0.75 66.50 66.75 8,949,100 597,829
SUTHA 7.80 7.80 7.45 7.45 -0.30 -3.87 7.45 7.50 13,424,400 101,440
TCB 24.80 24.90 24.50 24.50 -0.50 -2.00 24.50 24.60 303,300 7,489
TCCC 29.25 29.50 29.00 29.00 -0.25 -0.85 29.00 29.25 170,100 4,954
TPA 6.60 6.65 6.55 6.65 - - 6.55 6.65 26,600 176
TPC 30.50 30.50 30.50 30.50 - - 30.50 30.75 27,500 839
UP 40.00 40.00 40.00 40.00 -1.50 -3.61 40.00 41.50 1,000 40
VNT 11.00 11.10 10.70 10.70 -0.20 -1.83 10.70 10.90 276,700 3,001
WG 140.00 140.00 140.00 140.00 -1.00 -0.71 139.00 141.50 100 14
YCI SP, NC - - - - - - - - - -

Industrials >> Packaging
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AJ 10.30 10.40 10.20 10.20 -0.10 -0.97 10.20 10.30 544,300 5,598
ALUCON 186.00 186.00 186.00 186.00 - - 185.00 188.00 300 56
CSC 54.50 54.50 53.75 54.00 -0.25 -0.46 53.75 54.25 11,300 611
NEP 1.18 1.22 1.17 1.17 -0.01 -0.85 1.17 1.18 21,740,800 25,995
NIPPON 1.71 1.93 1.70 1.82 +0.13 +7.69 1.82 1.83 127,736,700 235,065
PTL 11.00 11.10 10.80 10.90 -0.10 -0.91 10.90 11.00 1,024,400 11,217
SMPC 57.00 58.00 56.25 56.25 -1.25 -2.17 56.25 56.50 123,800 7,007
SPACK 2.54 2.56 2.50 2.56 - - 2.50 2.56 50,000 127
TCOAT - - - - - - 20.30 21.00 - -
TFI 1.58 1.58 1.47 1.52 -0.05 -3.18 1.52 1.53 6,248,900 9,493
THIP 119.00 119.00 117.50 118.00 -0.50 -0.42 117.50 119.00 6,900 814
TMD 18.70 18.90 18.40 18.90 +0.10 +0.53 18.50 18.90 12,500 233
TOPP - - - - - - 118.00 120.50 - -
TPP 18.40 18.80 18.30 18.30 +0.10 +0.55 18.30 18.40 272,500 5,041

Industrials >> Steel
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AMC 2.82 2.84 2.72 2.80 -0.02 -0.71 2.72 2.80 3,308,600 9,159
BSBM 1.34 1.35 1.27 1.27 -0.05 -3.79 1.27 1.28 10,948,200 14,466
CEN 3.48 3.48 3.36 3.36 -0.14 -4.00 3.36 3.44 2,227,300 7,540
CITY 3.92 3.94 3.88 3.88 -0.06 -1.52 3.88 3.92 1,124,300 4,379
CSP 3.18 3.20 3.10 3.10 -0.08 -2.52 3.10 3.14 387,900 1,219
GJS SP, NP - - - - - - - - - -
GSTEL SP, NP - - - - - - - - - -
INOX 1.42 1.42 1.38 1.38 -0.06 -4.17 1.38 1.42 37,000 51
LHK 3.46 3.48 3.40 3.40 -0.04 -1.16 3.38 3.40 333,600 1,142
MAX 0.72 0.74 0.70 0.72 -0.01 -1.37 0.71 0.72 79,976,400 57,495
MCS 5.30 5.30 5.10 5.20 -0.05 -0.95 5.20 5.25 769,800 3,980
MILL NP 1.83 1.84 1.77 1.80 -0.03 -1.64 1.79 1.80 3,564,700 6,416
PAP 5.40 5.45 5.25 5.30 -0.10 -1.85 5.25 5.30 1,717,100 9,165
PERM 1.32 1.32 1.23 1.23 -0.08 -6.11 1.23 1.24 6,077,300 7,707
RICH 0.80 0.81 0.77 0.78 -0.01 -1.27 0.78 0.79 11,439,100 9,021
SAM 1.72 1.72 1.65 1.66 -0.05 -2.92 1.66 1.67 2,957,700 4,956
SMIT 4.70 4.74 4.68 4.68 -0.02 -0.43 4.68 4.72 99,500 468
SSI 0.41 0.42 0.39 0.40 - - 0.39 0.40 137,917,400 55,721
SSSC 49.50 49.75 49.25 49.50 -0.25 -0.50 49.25 49.75 13,200 654
TGPRO 0.69 0.70 0.65 0.66 -0.02 -2.94 0.65 0.66 233,044,100 155,576
THE 4.76 4.76 4.72 4.76 -0.04 -0.83 4.74 4.78 112,500 533
TIW 113.00 115.00 113.00 113.50 +1.50 +1.34 112.50 113.50 400 46
TMT 10.80 10.90 10.70 10.80 -0.10 -0.92 10.70 10.80 326,200 3,505
TSTH 0.93 0.94 0.87 0.88 -0.04 -4.35 0.87 0.88 31,437,100 28,102
TUCC SP, NP, NC - - - - - - - - - -
TWP 60.00 60.25 58.75 59.25 -0.75 -1.25 59.00 59.25 276,100 16,441
TYCN 4.08 4.08 3.82 3.88 -0.16 -3.96 3.88 3.90 6,492,500 25,587

Property & Construction >> Construction Materials
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
CCP 7.00 7.10 6.60 6.70 -0.20 -2.90 6.70 6.75 15,206,900 104,499
DCC 59.50 59.75 58.75 59.00 - - 59.00 59.25 215,700 12,744
DCON 15.10 15.20 14.70 14.70 -0.30 -2.00 14.70 14.80 802,300 11,953
DRT 6.40 6.40 6.25 6.25 -0.15 -2.34 6.25 6.30 3,337,400 21,015
GEL 0.86 0.87 0.80 0.81 -0.03 -3.57 0.81 0.82 526,873,200 438,209
PPP 6.30 6.35 6.00 6.05 -0.15 -2.42 6.05 6.10 6,326,200 39,008
Q-CON 10.30 10.30 10.20 10.20 -0.30 -2.86 10.20 10.30 72,100 736
RCI 3.14 3.14 3.08 3.08 -0.06 -1.91 3.08 3.12 505,100 1,567
SCC 458.00 462.00 450.00 454.00 - - 454.00 456.00 1,717,100 782,830
SCCC 460.00 462.00 440.00 448.00 -10.00 -2.18 446.00 448.00 428,500 193,138
SCP 11.40 11.40 10.70 10.70 -0.60 -5.31 10.70 10.90 8,029,900 88,478
SINGHA SP, NP, NC - - - - - - - - - -
SUPER XA 8.70 8.80 8.35 8.35 -0.95 -10.22 8.35 8.40 18,142,000 155,009
TASCO 64.00 64.00 62.00 62.25 -1.00 -1.58 62.25 63.00 513,700 32,198
TCMC 2.50 2.52 2.42 2.42 -0.08 -3.20 2.42 2.44 2,609,600 6,403
TGCI 3.36 3.38 3.30 3.34 -0.02 -0.60 3.32 3.34 732,500 2,434
TPIPL 13.50 13.60 13.10 13.10 -0.30 -2.24 13.10 13.20 7,248,500 96,049
UMI 8.20 8.25 7.95 7.95 -0.10 -1.24 7.95 8.00 2,404,200 19,414
VNG 5.00 5.00 4.90 4.90 -0.04 -0.81 4.90 4.92 636,800 3,151
WIIK 2.20 2.26 2.12 2.12 -0.08 -3.64 2.12 2.16 1,246,000 2,701

Property & Construction >> Property Development
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
A 5.65 5.65 5.60 5.60 +0.05 +0.90 5.60 5.65 30,400 171
AMATA 17.90 18.20 17.90 18.10 +0.20 +1.12 18.00 18.10 13,781,900 248,712
ANAN 2.94 2.96 2.86 2.88 -0.06 -2.04 2.86 2.88 21,520,400 62,175
AP 6.90 6.95 6.60 6.70 -0.15 -2.19 6.70 6.75 29,119,700 197,591
AQ 0.47 0.48 0.44 0.45 -0.02 -4.26 0.44 0.45 340,236,400 155,511
BLAND 2.24 2.24 2.08 2.10 -0.12 -5.41 2.10 2.12 1,557,178,700 3,318,058
BROCK 1.58 1.58 1.54 1.54 -0.03 -1.91 1.52 1.61 92,200 143
CI 2.24 2.26 2.12 2.14 -0.10 -4.46 2.12 2.14 18,691,800 40,711
CPN 48.75 49.00 48.00 48.25 -0.50 -1.03 48.00 48.25 4,253,800 205,736
ESTAR 1.00 1.00 0.95 0.96 -0.04 -4.00 0.96 0.97 48,415,000 47,211
EVER 1.44 1.45 1.37 1.37 -0.06 -4.20 1.37 1.39 22,651,000 31,800
GLAND XW 3.48 3.50 3.40 3.42 -0.08 -2.29 3.42 3.44 1,378,100 4,728
GOLD 10.90 10.90 10.30 10.40 -0.30 -2.80 10.40 10.50 5,135,000 53,903
HEMRAJ 4.08 4.12 3.96 3.98 -0.08 -1.97 3.98 4.00 44,957,000 181,139
KC 1.49 1.52 1.45 1.45 -0.06 -3.97 1.45 1.48 5,187,600 7,680
KTP 2.26 2.32 2.22 2.26 - - 2.24 2.26 2,828,200 6,413
LALIN 4.42 4.44 4.32 4.36 -0.04 -0.91 4.34 4.36 7,058,100 30,901
LH 10.40 10.50 10.00 10.10 -0.30 -2.88 10.10 10.20 33,164,100 337,467
LPN 22.60 22.90 22.40 22.60 -0.20 -0.88 22.60 22.80 9,659,500 219,360
MBK 15.80 15.90 15.60 15.70 -0.10 -0.63 15.70 15.80 307,500 4,821
MJD 3.00 3.00 2.90 2.96 -0.04 -1.33 2.92 2.96 3,425,200 10,095
MK 4.34 4.34 4.28 4.30 -0.04 -0.92 4.28 4.30 2,192,700 9,432
N-PARK 0.10 0.11 0.09 0.10 +0.01 +11.11 0.09 0.10 10,497,840,500 1,042,888
NCH 1.53 1.64 1.52 1.61 +0.09 +5.92 1.61 1.62 94,236,800 149,687
NNCL 2.20 2.26 2.18 2.18 -0.02 -0.91 2.18 2.20 2,428,700 5,380
NOBLE 11.00 11.10 11.00 11.00 - - 11.00 11.10 27,900 307
NUSA 1.00 1.00 0.97 0.98 -0.01 -1.01 0.98 0.99 27,339,600 26,966
PACE 2.82 2.88 2.72 2.74 -0.08 -2.84 2.74 2.76 26,368,700 73,699
PF 1.39 1.39 1.32 1.34 -0.05 -3.60 1.34 1.35 68,386,700 92,228
PRECHA 1.71 1.85 1.71 1.74 +0.04 +2.35 1.73 1.74 21,080,800 37,639
PRIN 1.89 1.90 1.83 1.84 -0.05 -2.65 1.83 1.84 16,601,300 30,923
PRINC 3.40 3.40 3.34 3.38 -0.02 -0.59 3.36 3.38 926,000 3,115
PS 35.00 35.25 34.50 35.25 +0.25 +0.71 35.00 35.25 2,842,400 99,422
QH 4.20 4.20 4.06 4.10 -0.10 -2.38 4.10 4.12 53,271,000 218,952
RASA 7.50 7.95 7.50 7.70 +0.15 +1.99 7.70 7.75 21,585,600 166,442
RML 2.14 2.20 2.10 2.10 -0.02 -0.94 2.10 2.12 272,005,900 582,386
ROJNA 8.70 8.80 8.35 8.40 -0.20 -2.33 8.40 8.45 5,511,700 47,222
SAMCO 3.00 3.24 3.00 3.04 -0.04 -1.30 3.04 3.08 2,097,900 6,608
SC 3.84 3.90 3.80 3.88 +0.10 +2.65 3.86 3.88 40,959,200 157,708
SCAN SP, NP, NC - - - - - - - - - -
SENA 2.92 2.96 2.90 2.90 -0.06 -2.03 2.90 2.94 2,100,100 6,147
SF 5.65 5.80 5.55 5.60 - - 5.60 5.65 12,148,100 68,911
SIRI 2.44 2.48 2.34 2.34 -0.06 -2.50 2.34 2.36 469,894,900 1,135,585
SPALI 25.00 25.25 24.60 25.25 +0.55 +2.23 25.00 25.25 7,053,100 176,115
TFD 6.80 6.80 6.45 6.60 -0.20 -2.94 6.50 6.60 5,139,400 33,752
TICON 20.40 20.40 19.20 19.50 -0.80 -3.94 19.50 19.60 22,203,400 436,017
UV 9.40 9.50 9.05 9.30 -0.05 -0.53 9.25 9.30 19,125,200 177,027
WAT 0.07 0.08 0.06 0.06 -0.01 -14.29 0.06 0.07 882,679,900 61,358
WHA 34.00 35.00 33.50 35.00 +1.50 +4.48 34.75 35.00 20,180,700 694,278
WIN 1.05 1.06 1.01 1.01 -0.04 -3.81 1.01 1.03 12,930,000 13,303

Property & Construction >> Property Fund & REITs
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BKKCP 10.00 10.00 10.00 10.00 - - 9.90 10.00 91,000 910
CPNCG 11.30 11.30 11.20 11.20 -0.10 -0.88 11.20 11.30 209,200 2,363
CPNRF 17.30 17.30 17.00 17.10 -0.20 -1.16 17.00 17.10 1,940,800 33,291
CPTGF 9.85 9.90 9.80 9.85 -0.05 -0.51 9.85 9.90 277,800 2,741
CRYSTAL 9.90 9.90 9.90 9.90 - - 9.90 9.95 15,100 149
CTARAF 5.30 5.30 5.20 5.30 - - 5.20 5.30 118,100 615
DTCPF 9.00 9.00 8.95 9.00 - - 8.95 9.00 291,900 2,627
ERWPF 9.90 9.90 9.90 9.90 -0.05 -0.50 9.90 10.00 14,000 139
FUTUREPF 17.10 17.10 17.00 17.10 - - 17.10 17.20 121,400 2,075
GOLDPF 5.30 5.30 5.20 5.20 -0.10 -1.89 5.20 5.30 96,000 503
HPF XD - - - - - - 9.70 9.80 - -
JCP - - - - - - - - - -
KPNPF 9.60 9.60 9.60 9.60 -0.20 -2.04 9.60 9.65 129,300 1,241
LHPF 9.45 9.45 9.45 9.45 - - 9.45 9.50 46,000 435
LUXF 5.10 5.15 5.10 5.15 - - 5.10 5.15 30,000 154
M-AAA 12.20 12.70 12.20 12.60 +0.50 +4.13 12.60 12.70 4,700 59
M-II 10.00 10.00 10.00 10.00 -0.10 -0.99 10.00 10.10 20,000 200
M-PAT 9.90 9.90 9.85 9.85 -0.05 -0.51 9.85 10.10 2,700 27
M-STOR - - - - - - 11.50 11.60 - -
MIPF - - - - - - 17.40 21.50 - -
MJLF 12.10 12.20 12.10 12.10 -0.10 -0.82 12.10 12.20 115,600 1,399
MNIT 3.54 3.54 3.54 3.54 +0.02 +0.57 3.52 3.64 5,000 18
MNIT2 9.10 9.10 9.10 9.10 - - 9.05 9.10 5,000 46
MNRF 9.30 9.30 9.25 9.30 - - 9.25 9.30 118,300 1,100
MONTRI 9.80 9.80 9.80 9.80 +0.05 +0.51 9.80 9.85 2,000 20
POPF 12.80 12.80 12.80 12.80 - - 12.80 12.90 60,000 768
PPF 10.10 10.20 10.10 10.20 +0.10 +0.99 10.10 10.20 383,900 3,891
QHHR 9.15 9.25 9.15 9.20 - - 9.15 9.20 21,100 194
QHOP 5.25 5.30 5.25 5.25 +0.05 +0.96 5.25 5.30 59,700 315
QHPF 9.40 9.40 9.35 9.35 -0.05 -0.53 9.35 9.40 283,400 2,661
SBPF 9.50 9.50 9.50 9.50 - - 9.50 9.60 10,200 97
SIRIP 9.95 9.95 9.95 9.95 +0.05 +0.51 9.95 10.20 1,000 10
SPF 17.80 17.90 17.70 17.70 -0.10 -0.56 17.70 17.80 666,900 11,837
SPWPF 9.70 9.70 9.65 9.70 -0.05 -0.51 9.65 9.70 53,700 519
SSPF 4.98 4.98 4.96 4.96 -0.02 -0.40 4.94 4.96 45,000 224
SSTPF 9.75 9.75 9.75 9.75 +0.05 +0.52 9.65 9.80 300 3
TCIF - - - - - - 13.50 13.60 - -
TFUND 11.70 11.70 11.50 11.50 -0.10 -0.86 11.50 11.60 1,157,700 13,324
TGROWTH 10.10 10.10 10.00 10.00 -0.10 -0.99 10.00 10.10 1,493,800 15,054
THIF 12.10 12.10 12.10 12.10 +0.10 +0.83 12.10 12.20 154,800 1,873
TIF1 7.55 7.55 7.55 7.55 - - 7.50 7.55 2,100 16
TLGF 14.10 14.30 14.10 14.10 -0.20 -1.40 14.10 14.20 2,152,300 30,366
TLOGIS 12.20 12.20 12.20 12.20 - - 12.20 12.30 100,600 1,227
TNPF 9.10 9.10 9.10 9.10 - - 9.05 9.10 102,700 935
TRIF - - - - - - 14.40 15.00 - -
TTLPF 19.80 19.80 19.60 19.60 -0.10 -0.51 19.50 19.80 3,600 71
TU-PF - - - - - - 3.12 3.28 - -
UNIPF 9.85 9.85 9.85 9.85 +0.05 +0.51 9.80 9.85 3,000 30
UOB8TF 8.95 9.00 8.95 9.00 - - 8.95 9.00 20,100 180
URBNPF 3.82 3.82 3.72 3.74 +0.04 +1.08 3.74 3.86 309,100 1,156
WHAPF 9.85 9.85 9.75 9.80 -0.05 -0.51 9.80 9.85 1,094,900 10,722

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 35.00 35.00 33.75 33.75 -1.00 -2.88 33.75 34.00 1,199,600 40,930
CK 23.20 23.50 21.70 22.30 -0.60 -2.62 22.20 22.30 123,579,200 2,809,150
CNT 6.15 6.15 5.80 5.85 -0.20 -3.31 5.85 5.90 1,982,300 11,881
EMC 0.83 0.84 0.79 0.80 -0.03 -3.61 0.80 0.81 23,466,500 19,001
ITD 5.60 5.65 5.10 5.20 -0.25 -4.59 5.20 5.25 386,725,800 2,081,244
NWR 2.36 2.40 2.20 2.24 -0.08 -3.45 2.22 2.24 113,020,100 260,601
PAE 1.11 1.11 1.04 1.06 -0.06 -5.36 1.05 1.06 51,185,100 54,838
PLE 2.22 2.26 2.02 2.04 -0.16 -7.27 2.04 2.06 59,309,500 126,379
PREB 8.85 8.90 8.80 8.80 - - 8.80 8.85 833,900 7,357
SEAFCO 5.50 5.55 5.10 5.10 -0.25 -4.67 5.10 5.15 10,978,300 58,897
SRICHA 34.50 34.75 34.25 34.25 -0.25 -0.72 34.25 34.50 413,100 14,216
STEC 24.10 24.40 22.60 22.90 -0.90 -3.78 22.90 23.00 69,890,500 1,633,223
STPI 20.50 20.60 19.90 20.10 -0.40 -1.95 20.10 20.20 2,800,600 56,568
SYNTEC 2.34 2.34 2.16 2.18 -0.12 -5.22 2.18 2.20 92,310,800 206,541
TPOLY 3.38 3.40 3.20 3.20 -0.14 -4.19 3.18 3.20 7,993,400 26,155
TRC 4.14 4.14 3.92 3.94 -0.14 -3.43 3.94 3.96 14,918,500 60,168
TTCL 36.25 36.25 35.50 35.50 -0.25 -0.70 35.50 35.75 2,015,900 72,342
UNIQ 10.80 10.80 9.85 10.00 -0.40 -3.85 10.00 10.10 12,258,600 125,890

Resources >> Energy & Utilities
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ABPIF 9.70 9.75 9.70 9.75 - - 9.70 9.75 84,700 822
AI 12.40 12.50 12.20 12.20 -0.20 -1.61 12.20 12.30 1,648,600 20,289
AKR 1.38 1.39 1.31 1.32 -0.06 -4.35 1.32 1.33 51,281,500 68,585
BAFS 36.00 36.00 35.25 35.75 -0.25 -0.69 35.50 35.75 186,600 6,650
BANPU 32.00 32.00 30.50 30.50 -1.00 -3.17 30.50 30.75 31,992,000 995,372
BCP 30.50 30.50 29.25 29.75 -0.50 -1.65 29.50 29.75 7,257,500 215,810
CKP 14.90 15.00 14.20 14.30 -0.50 -3.38 14.30 14.40 16,690,400 242,563
DEMCO 10.30 10.30 9.70 9.75 -0.35 -3.47 9.75 9.80 20,187,500 200,154
EARTH 5.90 5.95 5.75 5.75 -0.05 -0.86 5.75 5.80 12,309,900 71,890
EASTW 11.40 11.50 11.30 11.40 - - 11.30 11.40 1,528,100 17,370
EGCO 145.00 145.00 143.50 144.00 -1.00 -0.69 143.50 144.00 236,100 34,063
ESSO 6.30 6.30 6.10 6.15 -0.10 -1.60 6.10 6.15 3,067,400 18,901
GLOW 91.75 92.00 90.75 91.00 -1.00 -1.09 90.75 91.00 660,500 60,468
GUNKUL 16.60 16.60 16.00 16.00 -0.20 -1.23 16.00 16.10 5,574,600 90,281
IRPC 3.40 3.50 3.36 3.40 +0.02 +0.59 3.38 3.40 84,151,700 287,999
LANNA 13.70 13.70 13.40 13.40 -0.20 -1.47 13.30 13.40 416,100 5,627
MDX 11.00 11.00 10.50 10.50 -0.50 -4.55 10.50 10.60 4,490,000 48,024
PTG 3.66 3.68 3.52 3.62 -0.02 -0.55 3.62 3.64 3,812,600 13,726
PTT 334.00 335.00 327.00 331.00 -4.00 -1.19 331.00 332.00 3,852,000 1,275,940
PTTEP 169.50 169.50 165.00 166.00 -2.00 -1.19 165.50 166.00 3,118,800 520,340
RATCH 54.00 54.00 53.75 54.00 - - 53.75 54.00 566,200 30,518
RPC 2.82 3.20 2.74 3.10 +0.38 +13.97 3.10 3.12 158,559,000 472,855
SCG 5.00 5.00 5.00 5.00 - - 5.00 5.05 6,900 34
SGP 16.30 16.30 15.90 16.10 -0.10 -0.62 16.00 16.10 3,154,800 50,862
SOLAR 6.70 6.70 6.35 6.35 -0.35 -5.22 6.35 6.40 13,187,400 85,754
SPCG 25.25 25.25 24.50 24.60 -0.40 -1.60 24.60 24.80 5,176,500 128,234
SUSCO 3.14 3.16 3.08 3.08 -0.06 -1.91 3.08 3.10 4,666,800 14,516
TAE 4.32 4.34 4.20 4.20 -0.08 -1.87 4.18 4.20 11,874,800 50,574
TCC 1.38 1.55 1.37 1.48 +0.11 +8.03 1.47 1.48 159,955,100 237,251
TOP 52.50 53.00 52.25 52.25 -0.25 -0.48 52.00 52.25 2,350,700 123,182
TTW 11.70 11.70 11.40 11.60 - - 11.60 11.70 5,434,700 63,077

Resources >> Mining
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
PDI 19.20 19.70 18.90 19.20 +0.50 +2.67 19.20 19.30 5,071,100 97,569
THL SP, NC - - - - - - - - - -

Services >> Commerce
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BEAUTY 24.40 24.60 23.50 23.90 -0.30 -1.24 23.90 24.20 1,635,200 39,417
BIGC 212.00 214.00 207.00 213.00 +1.00 +0.47 212.00 213.00 326,100 69,088
BJC 57.25 57.50 54.00 55.00 -1.75 -3.08 55.00 55.25 6,051,900 335,519
CPALL 47.50 47.75 46.00 46.00 -1.25 -2.65 46.00 46.25 17,302,400 808,162
CSS 3.72 3.82 3.66 3.72 - - 3.72 3.74 19,007,100 71,026
GLOBAL 13.20 13.30 13.00 13.00 -0.20 -1.52 13.00 13.10 3,247,000 42,498
HMPRO 10.10 10.10 9.80 9.90 -0.20 -1.98 9.85 9.90 31,084,900 309,065
IT 3.14 3.14 3.08 3.10 -0.02 -0.64 3.10 3.12 738,200 2,293
KAMART 5.65 6.05 5.65 6.05 +0.35 +6.14 6.00 6.05 21,017,500 125,125
LOXLEY 4.44 4.44 4.28 4.32 -0.08 -1.82 4.30 4.32 10,057,000 43,684
MAKRO 41.25 41.75 40.25 40.50 -0.50 -1.22 40.50 40.75 482,300 19,714
MC 18.80 19.20 18.80 19.10 +0.30 +1.60 19.00 19.10 7,381,600 140,466
MEGA 21.90 22.00 21.50 21.50 -0.40 -1.83 21.40 21.50 1,653,400 35,749
MIDA 1.02 1.03 0.96 0.96 -0.06 -5.88 0.96 0.98 40,882,200 40,353
OFM 55.25 55.25 53.00 53.50 -2.25 -4.04 53.25 53.50 276,900 14,972
ROBINS 58.50 59.25 58.25 58.75 +0.25 +0.43 58.75 59.00 1,066,500 62,696
SINGER 20.50 20.50 20.10 20.10 -0.20 -0.99 20.10 20.20 1,094,500 22,180
SPC 41.25 41.50 41.25 41.50 - - 41.25 41.75 600 25
SPI 25.25 25.25 25.25 25.25 - - 25.00 25.25 10,600 268

Services >> Health Care Services
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AHC 28.75 29.00 28.00 28.75 -0.25 -0.86 28.50 28.75 158,000 4,498
BCH 9.15 9.15 8.90 8.90 -0.25 -2.73 8.90 8.95 3,495,700 31,453
BGH 16.20 16.40 16.00 16.00 -0.20 -1.23 16.00 16.10 34,515,800 558,925
BH 116.00 117.00 114.50 115.00 -1.00 -0.86 115.00 115.50 715,500 82,815
CHG 13.40 13.40 13.10 13.20 -0.20 -1.49 13.20 13.30 988,000 13,031
CMR 209.00 210.00 209.00 210.00 -2.00 -0.94 208.00 210.00 400 84
KDH 87.00 87.00 86.00 86.00 -0.25 -0.29 86.00 87.00 5,500 475
M-CHAI 197.00 197.00 194.00 194.00 -4.00 -2.02 190.00 195.00 1,100 215
NEW - - - - - - 59.00 65.00 - -
NTV 33.75 34.25 33.50 33.75 -0.50 -1.46 33.75 34.00 45,300 1,523
RAM - - - - - - 1,990.00 2,028.00 - -
SKR 75.75 76.00 75.00 76.00 - - 75.75 76.00 35,400 2,681
SVH 267.00 267.00 265.00 265.00 -3.00 -1.12 265.00 274.00 600 160
VIBHA 15.30 15.60 15.10 15.40 - - 15.30 15.40 3,865,300 59,424
VIH 5.55 5.55 5.25 5.35 -0.20 -3.60 5.35 5.40 4,611,100 24,804

Services >> Media & Publishing
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AMARIN 13.80 13.90 13.70 13.90 -0.10 -0.71 13.70 13.90 16,300 225
AQUA 1.75 1.76 1.66 1.72 +0.02 +1.18 1.72 1.73 142,148,800 244,565
AS 6.20 6.20 5.95 6.00 -0.15 -2.44 5.95 6.00 662,700 4,011
BEC 50.50 51.00 50.25 50.25 - - 50.25 50.50 801,800 40,552
EPCO 4.94 4.96 4.86 4.88 -0.06 -1.21 4.88 4.90 4,758,100 23,284
FE - - - - - - 182.50 199.00 - -
GRAMMY H 18.80 19.20 17.70 17.70 -0.30 -1.67 17.70 17.90 625,400 11,580
LIVE 0.37 0.38 0.33 0.35 -0.01 -2.78 0.34 0.35 895,723,000 319,175
MACO 13.90 14.10 13.60 13.60 -0.40 -2.86 13.60 13.80 1,362,100 18,731
MAJOR 19.50 20.00 19.50 19.70 +0.20 +1.03 19.70 19.80 3,159,400 62,533
MATCH 3.12 3.12 3.02 3.02 -0.10 -3.21 3.02 3.04 5,332,700 16,310
MATI 6.80 6.80 6.70 6.70 -0.20 -2.90 6.70 6.80 16,800 113
MCOT 26.75 27.00 26.25 26.25 -0.50 -1.87 26.25 26.50 905,800 24,014
MPIC 2.70 2.74 2.68 2.70 - - 2.70 2.80 618,000 1,674
NMG 1.35 1.37 1.32 1.33 -0.01 -0.75 1.33 1.34 65,687,500 88,388
P-FCB - - - - - - 14.00 14.20 - -
POST 7.25 7.30 7.25 7.25 +0.15 +2.11 7.20 7.25 106,100 769
RS 7.75 7.80 7.60 7.60 -0.10 -1.30 7.60 7.65 3,735,300 28,682
SE-ED 4.70 4.70 4.62 4.62 -0.02 -0.43 4.62 4.64 1,461,700 6,806
SMM 1.82 1.84 1.78 1.80 -0.02 -1.10 1.79 1.80 1,843,600 3,318
SPORT 2.38 2.40 2.20 2.22 -0.16 -6.72 2.22 2.26 3,622,600 8,263
TBSP - - - - - - 189.00 250.00 - -
TH 2.82 2.84 2.64 2.72 -0.10 -3.55 2.72 2.74 16,288,300 44,509
TKS 11.40 11.50 11.00 11.10 -0.30 -2.63 11.10 11.20 1,221,800 13,664
VGI 12.60 12.70 12.50 12.50 -0.10 -0.79 12.50 12.60 5,518,700 69,229
WAVE 61.00 62.00 60.25 61.00 - - 60.75 61.50 16,100 986
WORK 30.25 30.25 29.25 29.75 -0.50 -1.65 29.50 29.75 333,000 9,914

Services >> Professional Services
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BWG 4.92 4.94 4.80 4.84 -0.08 -1.63 4.84 4.86 9,213,000 44,856
GENCO 1.03 1.04 1.01 1.01 -0.01 -0.98 1.01 1.02 8,048,000 8,222
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 1.28 1.28 1.24 1.26 +0.01 +0.80 1.26 1.27 477,300 598
ASIA 86.00 87.00 85.50 86.75 +1.25 +1.46 86.25 86.75 23,300 2,009
CAWOW SP, NC - - - - - - - - - -
CENTEL 39.50 39.50 38.75 39.00 -0.50 -1.27 39.00 39.25 1,190,500 46,596
CSR 56.00 56.00 56.00 56.00 - - 55.25 56.50 300 17
DTC 60.00 60.00 59.00 59.00 -1.00 -1.67 59.00 60.00 4,500 269
ERW 4.86 4.90 4.68 4.74 -0.10 -2.07 4.74 4.76 10,008,100 48,035
GRAND 1.93 1.93 1.83 1.86 -0.05 -2.62 1.85 1.86 45,798,200 85,917
LRH 34.50 34.75 33.50 33.50 -1.00 -2.90 33.50 34.00 76,600 2,593
MANRIN - - - - - - 22.80 23.30 - -
OHTL - - - - - - 780.00 800.00 - -
ROH - - - - - - 25.25 27.75 - -
SHANG 50.50 51.50 50.50 51.50 +1.25 +2.49 50.50 51.50 400 20

Services >> Transportation & Logistics
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AAV 5.00 5.00 4.74 4.76 -0.16 -3.25 4.76 4.78 55,218,000 266,312
AOT 229.00 230.00 219.00 221.00 -8.00 -3.49 220.00 221.00 3,956,200 882,030
ASIMAR 1.96 1.96 1.91 1.91 -0.04 -2.05 1.91 1.92 1,494,900 2,887
BECL 38.25 38.25 37.75 37.75 -0.50 -1.31 37.75 38.00 572,000 21,699
BMCL 1.77 1.79 1.68 1.71 -0.03 -1.72 1.70 1.71 834,656,400 1,444,495
BTC 0.93 0.93 0.89 0.90 -0.03 -3.23 0.90 0.91 8,727,000 7,906
BTS 8.80 8.80 8.65 8.65 -0.10 -1.14 8.65 8.70 37,276,900 324,840
BTSGIF 10.30 10.50 10.30 10.50 +0.20 +1.94 10.40 10.50 4,393,100 45,742
JUTHA 4.02 4.04 3.94 3.94 -0.06 -1.50 3.94 4.00 1,658,800 6,626
KWC - - - - - - 179.00 200.00 - -
NOK 17.30 17.30 17.00 17.00 -0.10 -0.58 17.00 17.10 2,420,100 41,274
NYT 17.10 17.10 16.60 16.80 -0.20 -1.18 16.80 16.90 764,800 12,844
PSL 22.10 22.10 21.30 21.50 -0.50 -2.27 21.40 21.50 4,909,000 106,431
RCL 7.95 8.00 7.50 7.65 -0.25 -3.16 7.65 7.70 14,916,500 115,098
THAI 14.50 14.60 14.20 14.20 -0.30 -2.07 14.20 14.30 2,991,500 42,956
TSTE 12.40 12.80 12.40 12.70 +0.30 +2.42 12.70 12.90 6,100 77
TTA 20.00 20.00 19.40 19.60 -0.30 -1.51 19.60 19.70 10,987,200 215,790

Technology >> Electronic Components
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
CCET 3.26 3.26 3.10 3.12 -0.10 -3.11 3.12 3.14 7,056,600 22,336
DELTA 64.50 64.50 63.50 64.25 - - 64.25 64.50 452,700 28,991
DRACO 3.72 3.82 3.52 3.80 - - 3.80 3.82 402,800 1,517
EIC 3.02 3.04 2.92 2.94 -0.08 -2.65 2.92 2.94 4,070,200 12,098
HANA 36.75 37.00 35.75 36.25 -0.75 -2.03 36.25 36.50 477,600 17,340
KCE 41.25 41.75 40.50 40.75 -0.75 -1.81 40.50 40.75 1,843,200 75,352
METCO 214.00 214.00 211.00 211.00 -4.00 -1.86 210.00 213.00 800 170
SMT 6.95 6.95 6.80 6.85 -0.05 -0.72 6.85 6.90 381,500 2,616
SPPT 2.60 2.60 2.54 2.54 -0.06 -2.31 2.54 2.62 89,900 231
SVI 4.40 4.42 4.34 4.38 -0.02 -0.45 4.36 4.38 4,929,300 21,597
TEAM 1.66 1.66 1.62 1.62 -0.02 -1.22 1.62 1.65 36,800 60

Technology >> Information & Communication Technology
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ADVANC 213.00 214.00 206.00 206.00 -8.00 -3.74 206.00 207.00 21,426,500 4,472,068
AIT 30.75 31.00 30.25 30.75 +0.25 +0.82 30.50 30.75 398,800 12,173
BLISS SP, NP, NC - - - - - - - - - -
CSL 10.30 10.40 10.20 10.20 -0.10 -0.97 10.20 10.30 369,900 3,798
DTAC 110.00 111.00 108.00 108.50 -1.50 -1.36 108.50 109.00 5,989,200 653,275
FORTH 6.40 6.45 6.10 6.10 -0.25 -3.94 6.10 6.20 1,172,500 7,310
IEC 0.04 0.05 0.03 0.04 - - 0.03 0.04 3,049,231,700 120,528
INET 3.80 3.86 3.80 3.84 - - 3.82 3.84 2,388,000 9,126
INTUCH 70.75 71.00 69.00 69.75 -0.75 -1.06 69.50 69.75 31,307,500 2,185,539
JAS 8.15 8.15 7.90 8.05 -0.05 -0.62 8.00 8.05 206,214,800 1,653,387
JMART 13.40 13.40 13.10 13.30 -0.10 -0.75 13.20 13.30 749,100 9,928
JTS 1.55 1.56 1.52 1.52 -0.04 -2.56 1.52 1.53 1,786,700 2,736
MFEC 7.75 7.80 7.50 7.50 -0.25 -3.23 7.50 7.55 1,464,700 11,117
MLINK 2.82 2.82 2.72 2.74 -0.06 -2.14 2.72 2.74 4,806,400 13,264
MSC 4.66 4.66 4.54 4.54 -0.12 -2.58 4.54 4.58 45,900 211
PT 7.75 7.80 7.60 7.60 -0.10 -1.30 7.60 7.70 183,500 1,400
SAMART 22.20 22.20 21.60 21.80 -0.40 -1.80 21.70 21.80 6,601,700 144,091
SAMTEL 15.20 15.20 14.80 15.00 -0.20 -1.32 14.90 15.00 641,600 9,572
SIM 3.20 3.20 3.10 3.14 -0.04 -1.26 3.14 3.16 36,177,900 113,952
SIS 4.36 4.38 4.32 4.32 -0.06 -1.37 4.32 4.34 98,800 429
SVOA 1.67 1.67 1.59 1.61 -0.05 -3.01 1.61 1.62 6,518,300 10,567
SYMC 17.60 17.70 17.40 17.60 -0.10 -0.56 17.40 17.60 79,400 1,391
SYNEX 3.18 3.18 3.10 3.10 -0.08 -2.52 3.10 3.12 692,400 2,162
THCOM 38.75 39.00 36.75 37.00 -1.75 -4.52 37.00 37.25 11,234,000 421,704
TRUE 12.00 12.00 10.80 11.40 -0.50 -4.20 11.30 11.40 245,415,800 2,762,416
TRUEIF 10.20 10.30 10.10 10.20 - - 10.10 10.20 6,177,900 62,907
TT&T SP, NP, NC - - - - - - - - - -
TWZ 0.57 0.61 0.55 0.61 +0.05 +8.93 0.61 0.62 748,873,600 437,373

Common Foreign Stocks
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BANPU-F 28.75 28.75 28.50 28.75 +1.50 +5.50 30.00 33.75 6,500 187
BBL-F 198.00 201.00 197.00 199.00 +2.00 +1.02 198.00 199.00 1,895,000 376,288
BTSGIF-F 10.40 10.40 10.40 10.40 +0.10 +0.97 10.40 10.50 500 5
KBANK-F 219.00 219.00 212.00 215.00 -2.00 -0.92 215.00 216.00 1,931,200 416,790
LH-F 10.50 10.50 10.20 10.20 -0.20 -1.92 10.20 10.50 469,400 4,895
PACE-F 3.00 3.00 3.00 3.00 +0.14 +4.90 - 3.68 10,000 30
SCC-F 460.00 464.00 452.00 458.00 +4.00 +0.88 454.00 458.00 217,400 99,485
TMB-F 2.68 2.68 2.68 2.68 +0.42 +18.58 1.99 - 100 0

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 - - - - - - 111.00 - - -
JUTHA-P - - - - - - - - - -
KTB-P - - - - - - - - - -
SCB-P - - - - - - 149.00 190.50 - -
TCAP-P - - - - - - - - - -
TIC-P - - - - - - 14.40 - - -
TISCO-P - - - - - - - 942.00 - -

Warrants
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ACD-W2 0.40 0.41 0.39 0.41 +0.01 +2.50 0.39 0.41 1,588,100 635
AEC-W2 0.59 0.59 0.55 0.56 -0.03 -5.08 0.56 0.57 7,050,600 4,025
AQ-W2 0.13 0.14 0.11 0.12 - - 0.11 0.12 145,326,800 17,610
AQ-W3 0.24 0.26 0.21 0.22 -0.02 -8.33 0.22 0.23 456,083,400 101,353
BLAND-W3 0.71 0.71 0.61 0.63 -0.07 -10.00 0.62 0.63 186,115,000 119,816
BLAND-W4 0.77 0.78 0.68 0.72 -0.04 -5.26 0.71 0.72 432,879,700 309,745
BTS-W3 0.80 0.81 0.79 0.79 -0.01 -1.25 0.79 0.80 24,508,800 19,567
CCP-W1 - - - - - - 6.00 7.10 - -
CCP-W2 5.50 5.50 5.15 5.15 -0.25 -4.63 5.15 5.25 353,000 1,894
CEN-W3 1.61 1.61 1.53 1.54 -0.07 -4.35 1.54 1.56 448,300 701
CPI-W1 0.79 0.79 0.72 0.74 -0.03 -3.90 0.73 0.74 4,112,300 3,152
CWT-W2 1.03 1.03 1.00 1.00 -0.03 -2.91 1.00 1.03 382,000 385
DCON-W1 8.45 8.50 8.30 8.30 -0.10 -1.19 8.25 8.40 67,300 563
DEMCO-W5 2.86 2.86 2.00 2.40 -0.38 -13.67 2.40 2.42 1,810,000 4,445
DEMCO-W6 2.88 2.88 2.68 2.70 -0.16 -5.59 2.70 2.74 764,400 2,140
EARTH-W3 4.22 4.26 4.12 4.12 - - 4.12 4.22 94,100 397
EIC-W1 1.97 1.98 1.91 1.91 -0.06 -3.05 1.91 1.95 907,900 1,763
EMC-W4 0.69 0.76 0.65 0.69 +0.01 +1.47 0.69 0.70 142,016,300 98,509
EPCO-W1 2.44 2.44 2.34 2.34 -0.08 -3.31 2.34 2.36 2,172,200 5,159
EVER-W1 0.60 0.61 0.56 0.56 -0.04 -6.67 0.56 0.57 9,606,200 5,544
GEL-W4 0.31 0.32 0.28 0.29 -0.01 -3.33 0.29 0.30 113,354,800 33,621
GENCO-W1 0.45 0.45 0.43 0.43 -0.01 -2.27 0.43 0.44 2,176,100 948
GJS-W2 SP, NP - - - - - - - - - -
GJS-W3 SP, NP - - - - - - - - - -
GL-W2 - - - - - - 36.00 42.00 - -
GL-W3 0.67 0.67 0.63 0.63 -0.03 -4.55 0.63 0.64 1,706,400 1,097
GLAND-W2 2.24 2.24 2.24 2.24 - - 2.24 2.46 6,700 15
GSTEL-W1 SP, NP - - - - - - - - - -
GSTEL-W2 SP, NP - - - - - - - - - -
IFEC-W1 3.72 3.74 3.50 3.50 -0.22 -5.91 3.50 3.54 30,699,000 110,504
KCE-W2 35.00 35.00 34.50 34.50 -0.75 -2.13 34.50 35.00 11,600 404
LH-W3 6.45 6.45 6.25 6.35 -0.10 -1.55 6.30 6.35 5,323,800 33,702
LIVE-W2 0.29 0.30 0.27 0.27 -0.02 -6.90 0.27 0.28 109,145,900 30,940
MILL-W2 NP 0.35 0.35 0.29 0.30 -0.04 -11.76 0.29 0.30 61,832,000 19,555
NEP-W2 0.60 0.62 0.59 0.59 -0.01 -1.67 0.59 0.60 5,867,000 3,574
NIPPON-W 0.65 0.74 0.65 0.72 +0.09 +14.29 0.72 0.73 50,986,500 35,935
NMG-W3 0.48 0.50 0.46 0.47 - - 0.47 0.48 88,299,800 42,569
NNCL-W2 1.13 1.15 1.11 1.11 -0.01 -0.89 1.11 1.12 959,300 1,080
NUSA-W1 0.46 0.46 0.43 0.44 -0.02 -4.35 0.44 0.45 3,552,900 1,589
NWR-W2 1.30 1.30 1.11 1.16 -0.13 -10.08 1.16 1.17 226,388,500 271,744
PF-W3 0.72 0.72 0.67 0.68 -0.03 -4.23 0.68 0.69 7,716,200 5,365
PLE-W2 0.41 0.41 0.38 0.38 -0.02 -5.00 0.38 0.39 17,659,400 6,890
PRINC-W1 2.30 2.30 2.24 2.30 - - 2.24 2.30 32,500 74
RCI-W1 1.29 1.31 1.21 1.21 -0.05 -3.97 1.21 1.26 637,700 806
RML-W3 0.34 0.41 0.34 0.39 +0.06 +18.18 0.38 0.39 218,074,200 81,699
ROJNA-W2 SP - - - - - - - - - -
ROJNA-W3 4.60 4.70 4.32 4.40 -0.14 -3.08 4.40 4.50 498,400 2,272
SINGHA-W SP, NP, NC - - - - - - - - - -
SIRI-W1 1.50 1.52 1.39 1.40 -0.05 -3.45 1.40 1.41 20,454,100 29,793
SPORT-W3 0.94 0.96 0.85 0.87 -0.02 -2.25 0.86 0.88 40,100 35
SPORT-W4 SP - - - - - - - - - -
TCC-W1 0.82 0.90 0.81 0.89 +0.08 +9.88 0.81 0.90 191,700 161
TCC-W2 0.73 0.77 0.73 0.77 +0.03 +4.05 0.76 0.77 502,400 381
TCC-W3 0.75 0.78 0.75 0.77 +0.03 +4.05 0.75 0.77 967,700 738
TCC-W4 0.73 0.82 0.73 0.75 +0.01 +1.35 0.75 0.76 13,913,200 10,787
TCJ-W1 5.30 5.30 4.90 4.90 -0.10 -2.00 4.90 5.00 23,400 116
TCMC-W1 0.90 0.91 0.87 0.91 - - 0.89 0.91 300,500 269
TFD-W2 2.94 2.94 2.78 2.78 -0.10 -3.47 2.78 2.84 517,100 1,460
TH-W1 2.32 2.38 2.30 2.30 -0.06 -2.54 2.30 2.40 241,900 557
TICON-W6 12.20 12.20 12.00 12.00 -0.60 -4.76 11.80 12.70 9,000 109
TLUXE-W2 0.50 0.51 0.49 0.50 - - 0.50 0.51 1,213,800 607
TRUBB-W1 SP - - - - - - - - - -
TTA-W3 5.80 5.80 5.60 5.65 -0.15 -2.59 5.65 5.70 688,500 3,910
TTA-W4 5.50 5.50 5.35 5.35 -0.15 -2.73 5.35 5.40 492,300 2,664
TWZ-W2 0.14 0.17 0.12 0.17 +0.03 +21.43 0.16 0.17 372,194,600 56,337
TWZ-W3 0.35 0.37 0.32 0.37 +0.03 +8.82 0.37 0.38 179,247,200 63,812
WAT-W1 0.06 0.06 0.05 0.05 - - 0.04 0.05 22,756,500 1,173
WAT-W2 0.04 0.04 0.03 0.03 - - 0.03 0.04 27,136,700 890

Derivative Warrants
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AAV01C1408A 0.88 0.89 0.77 0.78 -0.07 -8.24 0.78 0.79 3,951,500 3,139
AAV01P1408A 0.32 0.33 0.32 0.32 +0.03 +10.34 0.32 0.33 2,615,600 862
AAV06C1408A 0.17 0.18 0.17 0.17 -0.03 -15.00 - 0.24 349,000 60
AAV06C1506A 1.15 1.20 1.15 1.19 -0.05 -4.03 1.16 - 54,000 63
AAV11C1409A - - - - - - 0.78 0.80 - -
AAV18C1501A 0.97 0.97 0.89 0.90 -0.05 -5.26 0.88 0.89 123,000 113
ADVA01C1410A 0.36 0.37 0.33 0.35 -0.01 -2.78 0.34 0.35 39,338,100 13,668
ADVA01P1410A 1.32 1.41 1.32 1.39 +0.07 +5.30 1.39 1.40 22,907,300 31,663
ADVA03C1408B 0.37 0.37 0.30 0.31 -0.06 -16.22 0.30 0.31 934,200 299
ADVA06C1601A 0.91 0.91 0.85 0.87 -0.05 -5.43 0.86 0.87 7,199,800 6,258
ADVA08C1408A 0.34 0.34 0.27 0.28 -0.07 -20.00 - 0.29 1,590,000 451
ADVA08C1502A 0.68 0.68 0.63 0.65 -0.04 -5.80 - 0.70 84,000 55
ADVA08P1407A 0.66 0.66 0.66 0.66 +0.08 +13.79 - - 10,000 7
ADVA11C1408A 0.44 0.44 0.38 0.39 -0.07 -15.22 0.37 0.39 4,355,000 1,699
ADVA11P1408A 0.68 0.71 0.68 0.71 +0.06 +9.23 0.72 0.73 1,000,000 694
ADVA13C1408A 0.12 0.12 0.08 0.10 -0.03 -23.08 0.09 0.10 10,089,600 972
ADVA13C1412A 0.57 0.57 0.50 0.51 -0.07 -12.07 0.51 0.52 4,336,500 2,295
ADVA13P1411A 1.23 1.31 1.23 1.30 +0.10 +8.33 1.29 1.31 3,501,800 4,405
ADVA16C1412A 0.69 0.69 0.62 0.65 -0.15 -18.75 0.62 0.65 216,100 138
ADVA23C1411A 0.62 0.62 0.55 0.57 -0.06 -9.52 0.55 0.56 2,536,400 1,530
ADVA23P1411A 0.92 0.99 0.92 0.98 +0.07 +7.69 0.98 0.99 288,400 278
ADVA27C1503A 0.68 0.68 0.65 0.67 -0.05 -6.94 0.65 0.74 175,000 118
ADVA28C1410A 0.20 0.20 0.16 0.17 -0.03 -15.00 0.17 0.18 12,969,000 2,280
ADVA28C1501A 0.47 0.47 0.43 0.43 -0.59 -57.84 0.42 0.45 18,183,000 8,459
ADVA28CG 0.50 0.50 0.46 0.47 -0.05 -9.62 0.45 0.48 273,100 129
ADVA28P1411A 1.17 1.17 1.17 1.17 +0.09 +8.33 1.16 1.19 37,000 43
ADVA42C1411A 0.35 0.36 0.31 0.31 -0.05 -13.89 0.29 - 1,914,000 630
AMAT01C1407A 0.97 0.97 0.96 0.96 +0.03 +3.23 0.96 0.97 53,000 51
AMAT01C1412A 0.65 0.66 0.65 0.66 +0.02 +3.12 0.64 0.65 1,593,900 1,045
AMAT01P1407A - - - - - - 0.01 0.02 - -
AMAT01P1412A - - - - - - 0.82 0.83 - -
AOT01C1410A 1.70 1.70 1.51 1.53 -0.18 -10.53 1.52 1.53 7,734,300 12,260
AOT01P1410A 1.05 1.17 1.05 1.15 +0.11 +10.58 1.15 1.16 22,554,800 25,143
AOT03C1408A 1.75 1.75 1.66 1.68 -0.16 -8.70 1.62 1.65 127,000 213
AOT06C1411A 0.97 0.97 0.88 0.89 -0.08 -8.25 - 0.93 1,730,000 1,562
AOT06C1603A 2.32 2.32 2.32 2.32 -0.04 -1.69 - 2.32 5,000 12
AOT06P1505A 1.14 1.18 1.13 1.17 +0.03 +2.63 1.11 - 662,800 774
AOT08C1407A - - - - - - - - - -
AOT11C1408A - - - - - - 1.59 1.63 - -
AOT11P1407A 0.09 0.12 0.09 0.12 +0.02 +20.00 0.12 0.13 629,500 65
AOT13C1409A 1.42 1.46 1.42 1.46 -0.01 -0.68 1.36 1.38 5,500 8
AOT13C1501A 0.96 0.96 0.91 0.91 -0.09 -9.00 0.91 0.92 1,202,500 1,106
AOT16C1506A - - - - - - 2.34 2.40 - -
AOT18C1407A 0.83 0.83 0.76 0.78 -0.10 -11.36 0.76 0.77 1,517,000 1,197
AOT23C1409A 2.74 2.74 2.60 2.60 -0.26 -9.09 2.58 2.60 500 1
AOT23P1407A - - - - - - 0.01 0.02 - -
AOT28C1501A - - - - - - 1.73 1.77 - -
AOT28P1411A 0.65 0.71 0.64 0.70 +0.05 +7.69 0.71 0.74 2,212,800 1,497
AOT42C1410A 1.68 1.68 1.51 1.51 -0.08 -5.03 1.48 - 17,100 28
AP01C1409A 0.67 0.67 0.62 0.62 -0.04 -6.06 0.62 0.63 752,400 494
BANK08C1504A - - - - - - - - - -
BANP01C1409A 0.45 0.45 0.38 0.39 -0.02 -4.88 0.38 0.39 43,512,500 17,562
BANP01P1409A 0.32 0.37 0.32 0.37 +0.02 +5.71 0.36 0.37 3,066,900 1,053
BANP06C1601A 0.61 0.61 0.56 0.56 -0.03 -5.08 0.55 0.56 10,891,700 6,277
BANP06P1502A 0.44 0.44 0.44 0.44 -0.03 -6.38 - - 1,400,000 616
BANP08C1501A 0.61 0.61 0.61 0.61 +0.04 +7.02 - - 2,000 1
BANP08P1501A 0.52 0.52 0.52 0.52 -0.09 -14.75 - - 200,000 104
BANP11C1409A 0.46 0.46 0.43 0.43 -0.03 -6.52 0.41 0.43 5,232,000 2,306
BANP11P1409A - - - - - - 0.40 0.41 - -
BANP13C1502A 0.44 0.44 0.43 0.43 -0.02 -4.44 0.41 0.42 1,400,000 607
BANP16C1407A 0.12 0.12 0.06 0.06 -0.02 -25.00 0.06 0.09 630,000 48
BANP23C1411A 0.54 0.54 0.49 0.49 -0.05 -9.26 0.48 0.49 1,484,200 770
BANP27C1501A - - - - - - - - - -
BANP28C1501A 0.40 0.40 0.35 0.35 +0.01 +2.94 0.34 0.37 2,300,000 836
BANP42C1412A 0.35 0.35 0.34 0.34 -0.04 -10.53 - - 40,100 14
BAY23C1410A - - - - - - 1.06 1.07 - -
BBL06C1601A 1.79 1.82 1.78 1.78 +0.02 +1.14 - 1.83 333,100 600
BBL06P1504A 0.81 0.81 0.79 0.79 -0.03 -3.66 - 0.80 25,600 20
BBL08C1408A 0.87 0.92 0.86 0.86 +0.01 +1.18 - - 2,587,500 2,331
BBL11C1409A 1.06 1.10 1.01 1.06 +0.05 +4.95 1.05 1.06 382,200 395
BBL11P1409A 0.80 0.82 0.80 0.82 -0.03 -3.53 0.79 0.80 3,000 2
BBL13C1407A SP - - - - - - - - - -
BBL13C1501A 1.10 1.10 1.07 1.08 +0.03 +2.86 1.09 1.10 5,752,100 6,288
BBL13P1411A 0.95 0.97 0.95 0.96 -0.06 -5.88 0.95 0.96 1,365,000 1,314
BBL16C1505A 1.48 1.48 1.48 1.48 +0.04 +2.78 1.47 1.50 100,000 148
BBL18C1409A 0.72 0.73 0.69 0.70 +0.02 +2.94 0.72 0.73 400,000 282
BBL23C1501A 1.59 1.62 1.56 1.56 +0.02 +1.30 1.60 1.61 1,355,600 2,170
BBL23P1501A - - - - - - 0.73 0.74 - -
BBL28C1501A - - - - - - 1.23 1.26 - -
BBL28P1501A - - - - - - 1.16 1.19 - -
BBL42C1412A 0.53 0.53 0.50 0.50 +0.01 +2.04 - - 1,740,000 886
BCH08C1504A - - - - - - - - - -
BCH42C1410A 0.74 0.74 0.72 0.73 -0.06 -7.59 - - 167,000 122
BCP01C1409A 0.27 0.27 0.23 0.23 -0.04 -14.81 0.23 0.24 2,877,700 698
BCP01P1409A 0.53 0.56 0.53 0.56 +0.03 +5.66 0.55 0.56 611,800 333
BCP06C1502A 0.50 0.50 0.47 0.47 -0.03 -6.00 0.44 0.47 3,200,000 1,555
BEC01C1409A - - - - - - 0.45 0.46 - -
BEC01P1409A 0.92 0.92 0.91 0.91 +0.01 +1.11 0.91 0.92 293,400 267
BEC06C1503A - - - - - - - - - -
BECL08C1504A - - - - - - - - - -
BECL42C1410A - - - - - - - - - -
BGH01C1411A 0.48 0.48 0.46 0.46 -0.01 -2.13 0.46 0.47 4,541,100 2,145
BGH01P1411A 0.91 0.91 0.89 0.91 +0.04 +4.60 0.90 0.91 42,100 38
BGH06CB 1.39 1.39 1.36 1.36 -0.04 -2.86 1.35 1.38 144,000 199
BGH08C1502A - - - - - - - - - -
BGH11C1411A - - - - - - 0.45 0.46 - -
BGH13C1408A - - - - - - 1.15 1.22 - -
BGH13C1410A - - - - - - 0.52 0.53 - -
BGH16C1409A - - - - - - 1.06 1.09 - -
BGH18C1407A - - - - - - 0.75 0.76 - -
BGH23C1410A - - - - - - 1.64 1.65 - -
BGH27C1501A - - - - - - - - - -
BGH28C1501A 0.43 0.44 0.42 0.42 -0.01 -2.33 0.40 0.43 40,000 17
BGH42C1411A 0.43 0.43 0.43 0.43 - - - - 160,000 69
BH01C1411A 0.69 0.69 0.68 0.68 - - 0.68 0.69 150,500 103
BJC01C1410A 0.85 0.85 0.72 0.76 -0.07 -8.43 0.76 0.77 9,353,000 7,278
BJC01P1410A 0.65 0.75 0.65 0.71 +0.05 +7.58 0.71 0.72 1,352,400 953
BJC06C1410A 1.13 1.13 1.07 1.11 -0.04 -3.48 1.05 1.11 1,266,000 1,398
BJC06C1507A 1.01 1.02 1.01 1.02 -0.03 -2.86 - - 80,000 81
BJC08C1408A 0.60 0.61 0.60 0.61 -0.07 -10.29 - - 167,600 101
BJC13C1410A 0.85 0.85 0.73 0.73 -0.09 -10.98 0.74 0.75 80,100 65
BJC16C1506A 1.27 1.27 1.23 1.23 -0.07 -5.38 1.23 1.26 1,990,000 2,473
BJC23C1408A 0.90 0.94 0.89 0.90 +0.02 +2.27 0.89 0.90 178,400 164
BLA06CA 1.90 1.96 1.90 1.91 - - - - 163,000 312
BLA23C1501A 1.94 2.02 1.94 2.00 +0.02 +1.01 1.96 1.97 330,500 642
BLAN01C1411A 1.15 1.15 0.98 0.99 -0.15 -13.16 0.98 0.99 12,690,600 13,224
BLAN01P1411A 0.42 0.50 0.42 0.49 +0.07 +16.67 0.49 0.50 7,462,400 3,571
BLAN06C1408A 1.14 1.14 1.00 1.01 -0.14 -12.17 - - 4,524,000 4,788
BLAN08C1409A 0.90 0.90 0.79 0.79 -0.20 -20.20 - - 200,000 169
BLAN08C1501A - - - - - - - - - -
BLAN13C1411A 0.77 0.77 0.70 0.70 -0.13 -15.66 0.68 0.70 5,290,000 3,871
BLAN42C1412A 0.45 0.45 0.39 0.39 -0.06 -13.33 0.38 - 2,652,000 1,107
BMCL01C1412A 0.91 0.92 0.82 0.85 -0.03 -3.41 0.84 0.85 37,717,400 33,204
BMCL06C1507A 0.93 0.94 0.88 0.90 +0.02 +2.27 - - 1,321,900 1,225
BMCL08C1508A - - - - - - - - - -
BMCL13C1411A 1.01 1.04 0.91 0.94 -0.05 -5.05 0.93 0.94 8,736,200 8,547
BMCL13C1412A 1.31 1.34 1.20 1.22 -0.08 -6.15 1.23 1.24 15,817,200 20,288
BMCL13C1501A 0.68 0.69 0.60 0.60 -0.40 -40.00 0.62 0.63 8,893,000 5,612
BMCL27C1502A - - - - - - - - - -
BMCL28C1501A - - - - - - 0.94 0.97 - -
BMCL28C1502A 0.80 0.83 0.74 0.76 -0.03 -3.80 0.75 0.77 1,045,200 807
BMCL42C1412A 0.83 0.83 0.76 0.76 -0.08 -9.52 - 0.83 580,000 456
BTS01C1408A 0.37 0.37 0.35 0.35 -0.02 -5.41 0.35 0.36 1,646,100 594
BTS01P1408A 0.41 0.43 0.41 0.43 - - 0.43 0.44 1,869,200 786
BTS06C1504A 0.70 0.70 0.67 0.67 -0.02 -2.90 - - 127,500 87
BTS11C1408A 0.47 0.47 0.47 0.47 -0.02 -4.08 0.46 0.48 973,000 457
BTS13C1409A - - - - - - 0.45 0.46 - -
BTS16C1409A 0.26 0.26 0.26 0.26 -0.01 -3.70 0.25 0.28 200,000 52
BTS23C1409A 0.13 0.13 0.13 0.13 -0.01 -7.14 0.12 0.13 40,000 5
BTS28C1409A - - - - - - 0.28 0.31 - -
BTS42C1412A - - - - - - - 0.24 - -
CENT01C1409A 0.71 0.71 0.68 0.68 -0.02 -2.86 0.68 0.69 500,500 350
CENT01P1409A 0.28 0.28 0.27 0.27 - - 0.27 0.28 47,000 13
CENT06C1503A 0.76 0.78 0.76 0.78 +0.06 +8.33 - - 2,000 2
CENT11C1409A - - - - - - 0.56 0.58 - -
CENT18C1407A - - - - - - 0.72 0.73 - -
CENT23C1408A - - - - - - 0.93 0.94 - -
CK01C1407A 1.29 1.31 1.11 1.15 -0.09 -7.26 1.15 1.16 8,257,600 10,226
CK01C1412A 0.88 0.90 0.75 0.79 -0.06 -7.06 0.78 0.79 57,058,600 47,331
CK01P1407A 0.01 0.01 0.01 0.01 - - 0.01 0.02 10,400 0
CK01P1412A 1.27 1.41 1.27 1.37 +0.04 +3.01 1.37 1.38 19,204,100 25,679
CK06C1504A 1.42 1.44 1.31 1.34 -0.05 -3.60 - - 191,400 262
CK06P1504A 0.64 0.70 0.64 0.68 -0.01 -1.45 - - 620,000 417
CK08C1407A 0.94 0.95 0.86 0.86 +0.01 +1.18 - - 2,158,800 1,945
CK08C1502A - - - - - - - - - -
CK11C1408A 1.45 1.45 1.35 1.35 -0.03 -2.17 1.31 1.33 10,000 14
CK13C1412A 1.19 1.20 1.00 1.07 -0.07 -6.14 1.07 1.08 22,639,600 25,415
CK16C1411A 1.39 1.39 1.36 1.37 +0.05 +3.79 1.29 1.32 600,000 823
CK23C1407A 1.48 1.48 1.45 1.45 +0.20 +16.00 1.32 1.33 1,421,400 2,095
CK27C1503A - - - - - - - - - -
CK28C1408A - - - - - - 0.87 0.90 - -
CK28C1501A 0.90 0.92 0.80 0.81 -0.03 -3.57 0.80 0.83 13,384,800 12,180
CPAL01C1408A 0.56 0.57 0.49 0.49 -0.07 -12.50 0.49 0.50 357,500 200
CPAL01P1408A 0.37 0.40 0.37 0.40 +0.03 +8.11 0.40 0.41 3,107,600 1,182
CPAL06C1601A 0.91 0.92 0.89 0.89 -0.02 -2.20 0.86 - 718,200 643
CPAL08C1407A - - - - - - - - - -
CPAL08C1502A - - - - - - - - - -
CPAL11C1408A - - - - - - 0.69 0.71 - -
CPAL13C1412A - - - - - - 0.62 0.64 - -
CPAL16C1505A - - - - - - 0.79 0.82 - -
CPAL28C1409A - - - - - - 0.38 0.42 - -
CPAL28CD - - - - - - 0.73 0.77 - -
CPF01C1409A 0.20 0.20 0.19 0.19 -0.01 -5.00 0.19 0.20 5,844,200 1,164
CPF01P1409A 0.65 0.66 0.65 0.65 -0.01 -1.52 0.65 0.66 1,089,200 708
CPF06CC 0.37 0.37 0.37 0.37 - - 0.36 0.38 15,628,500 5,783
CPF08C1407A SP - - - - - - - - - -
CPF08C1503A - - - - - - - - - -
CPF08P1503A - - - - - - - - - -
CPF11C1410A - - - - - - 0.27 0.28 - -
CPF13C1410A 0.24 0.24 0.24 0.24 -0.01 -4.00 0.24 0.26 15,000 4
CPF16C1412A - - - - - - 0.32 0.35 - -
CPF27C1501A - - - - - - - - - -
CPF28C1410A 0.17 0.17 0.16 0.16 -0.01 -5.88 0.15 0.18 7,384,500 1,182
CPN01C1409A 0.57 0.57 0.55 0.55 -0.02 -3.51 0.54 0.55 440,800 246
CPN01P1409A 0.55 0.57 0.55 0.57 - - 0.57 0.58 1,635,600 919
CPN06C1601A - - - - - - - - - -
CPN08C1408A - - - - - - - - - -
CPN11C1408A - - - - - - 0.74 0.77 - -
CPN13C1502A 0.67 0.67 0.67 0.67 +0.01 +1.52 0.65 0.66 50,000 34
CPN18C1501A 0.62 0.62 0.62 0.62 -0.01 -1.59 0.61 0.62 40,000 25
CPN23C1409A 0.83 0.83 0.83 0.83 -0.05 -5.68 0.82 0.83 127,600 106
CPN28C1410A - - - - - - 0.49 0.52 - -
CPN42C1410A 0.62 0.62 0.58 0.58 -0.05 -7.94 - - 200,000 120
DELT01C1409A 0.86 0.87 0.83 0.87 +0.02 +2.35 0.86 0.87 139,900 120
DELT01P1409A 0.73 0.75 0.73 0.74 - - 0.73 0.74 340,600 251
DELT23C1410A - - - - - - 1.20 1.21 - -
DELT27C1502A - - - - - - - - - -
DTAC01C1409A 0.44 0.46 0.40 0.41 -0.02 -4.65 0.41 0.42 26,907,500 11,400
DTAC01P1409A 0.94 0.99 0.93 0.96 +0.02 +2.13 0.96 0.97 9,365,800 8,940
DTAC06C1410A 1.49 1.49 1.42 1.43 -0.04 -2.72 1.42 1.46 199,800 288
DTAC06C1507A 0.73 0.73 0.72 0.72 - - - - 50,200 36
DTAC06P1410A 0.73 0.76 0.73 0.76 +0.04 +5.56 - - 320,000 241
DTAC06P1507A - - - - - - - - - -
DTAC13C1408A 0.33 0.34 0.29 0.29 -0.04 -12.12 0.29 0.30 4,153,500 1,257
DTAC13P1408A 0.17 0.19 0.17 0.19 +0.01 +5.56 0.18 0.19 989,400 170
DTAC13P1412A - - - - - - 1.36 1.37 - -
DTAC16C1506A - - - - - - 0.82 0.86 - -
DTAC23C1501A - - - - - - 0.83 0.84 - -
DTAC23P1501A - - - - - - 1.11 1.12 - -
DTAC27C1502A 0.66 0.66 0.65 0.65 -0.35 -35.00 - - 1,000 1
DTAC28C1410A 0.43 0.43 0.38 0.38 -0.04 -9.52 0.38 0.42 732,000 306
DTAC28P1502A 0.98 0.98 0.98 0.98 -0.02 -2.00 0.96 1.00 10,000 10
DTAC42C1411A 0.40 0.40 0.37 0.37 -0.01 -2.63 - - 619,500 238
EGCO01C1410A - - - - - - 0.76 0.77 - -
ENER08C1504A - - - - - - - - - -
ESSO13C1408A 0.02 0.02 0.01 0.01 -0.01 -50.00 0.01 0.03 1,050,000 15
ESSO18C1409A 0.23 0.24 0.22 0.22 -0.02 -8.33 0.21 0.22 1,039,000 235
GFPT01C1412A 0.50 0.50 0.50 0.50 - - 0.50 0.51 383,600 192
GFPT06C1504A 0.48 0.48 0.48 0.48 - - - - 21,500 10
GFPT07C1410A - - - - - - 0.49 0.51 - -
GFPT27C1503A - - - - - - - - - -
GLOB01C1408A 0.17 0.17 0.15 0.15 -0.02 -11.76 0.15 0.16 195,900 32
GLOB01P1408A 0.83 0.83 0.83 0.83 - - 0.84 0.85 207,200 172
GLOB06C1504A 0.61 0.61 0.61 0.61 -0.03 -4.69 - - 33,000 20
GLOB11C1409A 0.24 0.24 0.23 0.23 -0.03 -11.54 0.21 0.23 90,000 21
GLOB23C1409A 0.37 0.37 0.36 0.36 -0.01 -2.70 0.34 0.35 5,000,000 1,829
HEMR01C1411A 0.80 0.81 0.75 0.75 -0.04 -5.06 0.75 0.76 817,700 635
HEMR01P1411A - - - - - - 0.94 0.95 - -
HEMR18C1501A 0.83 0.83 0.78 0.79 -0.01 -1.25 0.77 0.78 240,000 195
HEMR27C1503A - - - - - - - - - -
HMPR01C1407A 0.79 0.79 0.79 0.79 -0.06 -7.06 0.78 0.80 24,000 19
HMPR01C1412A 0.65 0.65 0.61 0.62 -0.04 -6.06 0.61 0.62 1,327,200 829
HMPR01P1407A - - - - - - 0.08 0.09 - -
HMPR01P1412A 0.63 0.63 0.63 0.63 +0.02 +3.28 0.63 0.64 77,500 49
HMPR06C1503A 0.90 0.92 0.90 0.92 -0.05 -5.15 - - 5,500 5
HMPR11C1410A 0.65 0.65 0.65 0.65 -0.03 -4.41 0.64 0.66 21,300 14
HMPR13C1407A SP - - - - - - - - - -
HMPR23C1410A - - - - - - 1.08 1.09 - -
HMPR28C1408A - - - - - - 0.83 0.88 - -
HMPR28C1501A - - - - - - 0.75 0.79 - -
ICT08C1504A 0.53 0.53 0.53 0.53 -0.11 -17.19 - - 2,000 1
INTU01C1410A 0.45 0.46 0.41 0.42 -0.02 -4.55 0.42 0.43 31,712,000 13,539
INTU01P1410A 1.40 1.47 1.40 1.45 +0.03 +2.11 1.45 1.46 9,312,400 13,441
INTU06C1601A 1.02 1.02 0.97 0.99 -0.02 -1.98 0.98 1.00 1,433,200 1,441
INTU06P1502A - - - - - - - - - -
INTU11C1409A 0.43 0.43 0.40 0.40 -0.04 -9.09 0.40 0.42 92,000 38
INTU11P1409A - - - - - - 1.24 1.26 - -
INTU13C1410A 0.34 0.34 0.30 0.30 -0.03 -9.09 0.32 0.33 481,000 153
INTU13P1408A 0.71 0.75 0.71 0.75 +0.06 +8.70 0.72 0.73 2,200,400 1,595
INTU16C1409A - - - - - - 0.41 0.44 - -
INTU23C1501A 0.74 0.74 0.71 0.71 -0.04 -5.33 0.71 0.72 4,119,000 2,978
INTU23P1501A 1.25 1.31 1.25 1.31 +0.06 +4.80 1.27 1.28 2,494,200 3,190
INTU28C1411A 0.47 0.47 0.45 0.45 - - 0.42 0.45 162,000 75
INTU28P1411A 1.30 1.32 1.30 1.32 +0.30 +29.41 1.31 1.34 4,800,000 6,288
INTU42C1411A 0.49 0.49 0.45 0.46 -0.03 -6.12 - 0.49 620,300 291
IRPC01C1410A 0.42 0.44 0.39 0.39 -0.01 -2.50 0.39 0.40 2,361,000 994
IRPC01P1410A 0.86 0.86 0.86 0.86 -0.01 -1.15 0.87 0.88 28,000 24
IRPC06C1504A 0.63 0.63 0.63 0.63 -0.02 -3.08 0.58 0.75 1,500 1
IRPC06P1504A - - - - - - - - - -
IRPC13C1502A - - - - - - 0.51 0.53 - -
ITD01C1407A 1.86 1.88 1.56 1.62 -0.13 -7.43 1.62 1.63 7,034,500 12,239
ITD01C1412A 0.59 0.59 0.47 0.49 -0.06 -10.91 0.49 0.50 38,862,500 20,588
ITD01P1407A 0.01 0.02 0.01 0.01 -0.01 -50.00 0.01 0.02 702,800 7
ITD01P1412A 0.59 0.67 0.59 0.64 +0.01 +1.59 0.63 0.64 16,647,900 10,519
ITD06C1408A 1.02 1.02 0.82 0.86 -0.09 -9.47 - - 1,288,000 1,147
ITD06C1506A 1.60 1.60 1.42 1.47 -0.06 -3.92 1.40 1.60 385,000 570
ITD06P1501A 0.81 0.81 0.78 0.79 -0.04 -4.82 - 0.82 170,000 135
ITD08C1504A - - - - - - - - - -
ITD11C1410A - - - - - - 0.95 0.98 - -
ITD13C1409A 1.49 1.52 1.19 1.19 -0.15 -11.19 1.19 1.26 2,572,100 3,327
ITD13C1412A 0.51 0.52 0.42 0.42 -0.05 -10.64 0.42 0.43 5,380,300 2,497
ITD23C1502A - - - - - - 1.44 1.45 - -
ITD27C1502A - - - - - - - - - -
ITD28C1501A 0.49 0.49 0.42 0.42 -0.03 -6.67 0.40 0.43 1,561,200 744
ITD42C1412A 0.47 0.47 0.47 0.47 +0.05 +11.90 - - 1,800 1
IVL01C1408A 1.03 1.04 0.94 0.96 -0.06 -5.88 0.96 0.97 14,868,500 14,589
IVL01P1408A 0.37 0.38 0.36 0.38 +0.05 +15.15 0.36 0.38 367,100 133
IVL06C1601A 1.39 1.39 1.34 1.35 -0.05 -3.57 1.32 - 675,000 909
IVL06P1502A 0.91 0.91 0.91 0.91 +0.05 +5.81 - - 30,000 27
IVL07C1410A 0.92 0.92 0.92 0.92 -0.06 -6.12 0.86 0.89 7,000 6
IVL08C1408A - - - - - - - - - -
IVL08P1407A - - - - - - - - - -
IVL11C1410A 0.33 0.33 0.33 0.33 -0.03 -8.33 0.31 0.33 80,000 26
IVL11P1410A - - - - - - 0.44 0.49 - -
IVL13C1411A - - - - - - 0.99 1.02 - -
IVL13C1412A 0.41 0.41 0.38 0.38 -0.02 -5.00 0.39 0.40 395,000 155
IVL13P1408A 0.01 0.01 0.01 0.01 -0.01 -50.00 0.01 0.02 400 0
IVL16C1506A 1.38 1.38 1.38 1.38 -0.06 -4.17 1.34 1.37 60,000 83
IVL23C1410A - - - - - - 1.28 1.29 - -
IVL23P1410A 0.43 0.47 0.43 0.47 +0.06 +14.63 0.44 0.45 11,600 5
IVL27C1503A 1.26 1.26 1.26 1.26 -0.06 -4.55 1.22 - 3,000 4
IVL28C1409A - - - - - - 0.95 1.00 - -
IVL28C1410A 0.23 0.23 0.21 0.21 -0.02 -8.70 0.20 0.23 2,193,200 480
IVL42C1410A - - - - - - - - - -
JAS01C1410A 0.49 0.50 0.45 0.47 -0.01 -2.08 0.46 0.47 25,825,300 12,212
JAS01P1410A 0.83 0.86 0.83 0.84 +0.01 +1.20 0.83 0.84 18,204,300 15,309
JAS03C1408B 0.35 0.35 0.32 0.32 -0.05 -13.51 0.32 0.34 56,900 19
JAS06CA 0.92 0.92 0.90 0.92 -0.02 -2.13 0.90 0.95 1,595,200 1,444
JAS08C1411A 0.49 0.49 0.45 0.46 -0.04 -8.00 - 0.49 1,440,000 677
JAS11C1408A 0.39 0.39 0.39 0.39 -0.05 -11.36 0.39 0.40 4,500,000 1,755
JAS13C1408A 0.03 0.04 0.03 0.03 -0.01 -25.00 0.03 0.04 7,506,700 225
JAS13C1412A 0.59 0.59 0.58 0.59 -0.03 -4.84 0.59 0.60 1,200,000 699
JAS13P1409A 0.60 0.61 0.60 0.60 +0.03 +5.26 0.58 0.60 2,736,600 1,644
JAS16C1506A 0.83 0.83 0.83 0.83 -0.02 -2.35 0.81 0.84 100,000 83
JAS18C1501A 0.56 0.56 0.54 0.54 -0.04 -6.90 0.55 0.56 240,400 132
JAS23C1408A 0.33 0.33 0.31 0.31 -0.02 -6.06 0.32 0.33 549,600 172
JAS27C1503A - - - - - - - - - -
JAS28C1408A 0.12 0.12 0.11 0.11 -0.02 -15.38 0.11 0.14 1,040,000 115
JAS28C1501A 0.45 0.45 0.43 0.44 -0.01 -2.22 0.43 0.46 133,000 59
JAS28CD - - - - - - 0.79 0.82 - -
JAS28P1502A - - - - - - 0.98 1.01 - -
KBAN01C1410A 1.37 1.38 1.27 1.30 -0.01 -0.76 1.30 1.31 3,226,200 4,322
KBAN01P1410A 0.90 0.98 0.90 0.97 +0.01 +1.04 0.96 0.97 5,716,500 5,412
KBAN06C1601A 2.16 2.16 2.08 2.08 -0.02 -0.95 - - 60,000 127
KBAN06P1503A 0.59 0.60 0.58 0.60 -0.01 -1.64 0.59 - 283,700 167
KBAN08C1408A - - - - - - - - - -
KBAN08P1409A 0.45 0.47 0.45 0.47 -0.01 -2.08 - - 13,000 6
KBAN13C1407A SP - - - - - - - - - -
KBAN13C1501A - - - - - - 0.64 0.65 - -
KBAN13P1409A 0.16 0.19 0.16 0.18 -0.01 -5.26 0.17 0.18 411,700 70
KBAN16C1412A - - - - - - 2.12 2.18 - -
KBAN23C1501A - - - - - - 2.06 2.08 - -
KBAN23P1501A 0.49 0.52 0.49 0.52 -0.01 -1.89 0.50 0.51 480,000 240
KBAN27C1409A - - - - - - - - - -
KBAN28C1411A - - - - - - 1.45 1.49 - -
KBAN28C1501A 0.53 0.53 0.52 0.52 +0.02 +4.00 0.49 0.52 2,072,500 1,078
KBAN28CE - - - - - - 0.85 0.88 - -
KBAN28P1411A 0.73 0.73 0.72 0.72 - - 0.71 0.74 1,200,000 870
KBAN28P1501A - - - - - - 0.66 0.69 - -
KBAN42C1412A 0.57 0.57 0.53 0.53 -0.02 -3.64 - - 1,400 1
KKP08C1408A 0.58 0.58 0.56 0.57 -0.16 -21.92 - - 203,700 117
KKP23C1503A 0.65 0.65 0.63 0.63 -0.10 -13.70 0.62 0.63 253,500 161
KKP27C1502A 0.56 0.56 0.54 0.54 -0.12 -18.18 - - 200,000 110
KTB01C1410A 0.80 0.81 0.75 0.76 -0.04 -5.00 0.76 0.77 14,479,200 11,227
KTB01P1410A 0.42 0.45 0.41 0.44 +0.02 +4.76 0.44 0.45 5,279,200 2,331
KTB06C1601A 1.15 1.17 1.12 1.12 -0.05 -4.27 - - 130,500 152
KTB08C1501A 1.03 1.03 1.01 1.01 -0.03 -2.88 - - 400,000 410
KTB11C1411A 0.72 0.72 0.70 0.70 -0.12 -14.63 0.72 0.74 2,000 1
KTB13C1502A - - - - - - 0.98 0.99 - -
KTB16C1411A 1.06 1.06 1.05 1.05 -0.13 -11.02 1.07 1.10 200,000 211
KTB23C1408A 0.35 0.36 0.35 0.36 -0.09 -20.00 0.38 0.39 232,200 83
KTB23P1502A 0.53 0.56 0.53 0.55 -0.02 -3.51 0.53 0.54 221,200 120
KTB27C1502A - - - - - - - - - -
KTB28C1411A - - - - - - 0.83 0.87 - -
KTB28C1502A 0.71 0.71 0.71 0.71 -0.05 -6.58 0.66 0.70 200,000 142
KTB28P1411A 0.31 0.33 0.31 0.33 +0.02 +6.45 0.31 0.35 151,200 48
KTB42C1412A 0.57 0.57 0.57 0.57 -0.10 -14.93 - - 160,200 91
LH01C1407A 0.44 0.44 0.41 0.42 -0.04 -8.70 0.40 0.42 3,082,800 1,304
LH01C1412A 0.36 0.36 0.32 0.32 -0.04 -11.11 0.32 0.33 6,163,000 2,082
LH01P1407A - - - - - - 0.11 0.12 - -
LH01P1412A 0.62 0.63 0.62 0.63 +0.03 +5.00 0.63 0.64 1,849,800 1,159
LH08C1408A 0.60 0.60 0.58 0.58 -0.03 -4.92 - - 2,103,900 1,258
LH23C1408A - - - - - - 0.96 0.97 - -
LH42C1411A 0.33 0.34 0.33 0.33 -0.01 -2.94 - - 480,800 159
LPN01C1408A 1.14 1.17 1.12 1.17 -0.01 -0.85 1.15 1.16 2,027,800 2,343
LPN01P1408A 0.09 0.09 0.09 0.09 - - 0.09 0.10 494,000 44
LPN06C1504A 1.27 1.27 1.27 1.27 +0.13 +11.40 - - 204,000 259
LPN27C1503A - - - - - - - - - -
M01C1412A 0.95 0.97 0.95 0.97 - - 0.93 0.94 603,400 581
M06C1507A - - - - - - - - - -
M08C1503A 0.80 0.80 0.80 0.80 -0.02 -2.44 - - 2,000 2
M42C1412A - - - - - - - - - -
MAJO06C1504A 0.84 0.84 0.83 0.83 +0.02 +2.47 - - 320,500 266
MCOT42C1410A 0.14 0.14 0.14 0.14 -0.02 -12.50 - - 806,000 113
MINT01C1409A 0.68 0.69 0.63 0.69 -0.01 -1.43 0.68 0.69 4,259,000 2,868
MINT01P1409A 0.22 0.24 0.21 0.22 +0.01 +4.76 0.22 0.23 4,702,600 1,052
MINT06C1505A - - - - - - 0.60 - - -
MINT23C1409A - - - - - - 2.00 2.02 - -
MINT27C1501A - - - - - - - - - -
MINT42C1411A - - - - - - - - - -
PS01C1408A 2.16 2.16 2.14 2.14 - - 2.16 2.18 33,200 71
PS01P1408A 0.05 0.06 0.05 0.06 - - 0.05 0.06 390,200 21
PS06C1507A 0.68 0.70 0.68 0.70 +0.01 +1.45 - - 300,800 205
PS08C1407A - - - - - - - - - -
PS11C1411A 0.69 0.70 0.67 0.70 +0.01 +1.45 0.68 0.70 1,300 1
PS13C1409A - - - - - - 2.24 2.32 - -
PS16C1505A - - - - - - 2.50 2.56 - -
PS23C1408A 2.86 2.86 2.86 2.86 +0.58 +25.44 2.92 2.94 14,500 41
PS27C1502A - - - - - - - - - -
PS28C1409A - - - - - - 2.20 2.28 - -
PS28C1501A - - - - - - 0.63 0.66 - -
PTT01C1408A 0.80 0.80 0.72 0.76 -0.04 -5.00 0.76 0.77 6,974,600 5,364
PTT01P1408A 0.53 0.58 0.52 0.55 +0.03 +5.77 0.55 0.56 15,455,600 8,527
PTT03CB 0.95 0.97 0.95 0.97 +0.01 +1.04 0.97 0.99 40,000 38
PTT06C1601A 1.52 1.55 1.52 1.54 -0.03 -1.91 1.53 1.56 307,800 470
PTT06P1502A 0.96 0.97 0.96 0.97 +0.02 +2.11 0.96 - 410,000 396
PTT08C1407A SP - - - - - - - - - -
PTT08C1503A - - - - - - - - - -
PTT08P1407A SP - - - - - - - - - -
PTT08P1503A - - - - - - - - - -
PTT11C1408A - - - - - - 1.14 1.17 - -
PTT11P1408A 0.48 0.52 0.48 0.52 +0.03 +6.12 0.50 0.51 8,200 4
PTT13C1409A 0.81 0.81 0.81 0.81 -0.03 -3.57 0.80 0.81 4,000 3
PTT13P1409A 0.50 0.56 0.50 0.52 +0.02 +4.00 0.52 0.53 752,000 390
PTT16C1505A - - - - - - 1.30 1.33 - -
PTT23C1407A 0.52 0.53 0.47 0.53 -0.03 -5.36 0.52 0.53 622,800 320
PTT23P1501A - - - - - - 0.87 0.88 - -
PTT28C1409A - - - - - - 0.85 0.90 - -
PTT28C1501A - - - - - - 0.79 0.83 - -
PTT28CD - - - - - - 1.15 1.19 - -
PTT28P1409A 0.49 0.49 0.49 0.49 +0.01 +2.08 0.48 0.51 10,000 5
PTT42C1411A 0.99 1.04 0.99 1.02 -0.03 -2.86 0.98 - 481,400 492
PTTE01C1410A 0.87 0.87 0.78 0.79 -0.05 -5.95 0.79 0.80 5,182,700 4,209
PTTE01P1410A 0.86 0.94 0.86 0.94 +0.05 +5.62 0.93 0.94 1,923,600 1,766
PTTE06C1502A 1.12 1.12 1.06 1.06 -0.04 -3.64 - 1.10 35,000 37
PTTE08C1501A 0.91 0.93 0.91 0.93 -0.06 -6.06 - - 155,200 143
PTTE11C1408A - - - - - - 0.74 0.76 - -
PTTE11P1408A 0.55 0.61 0.55 0.61 +0.03 +5.17 0.61 0.62 102,200 56
PTTE13C1412A 1.07 1.07 1.03 1.06 -0.01 -0.93 1.05 1.06 1,000,000 1,051
PTTE13P1412A 0.88 0.94 0.88 0.94 -0.07 -6.93 0.93 0.94 222,200 205
PTTE16C1411A - - - - - - 0.80 0.83 - -
PTTE23C1410A 0.32 0.32 0.31 0.31 -0.06 -16.22 0.31 0.32 190,000 60
PTTE23P1410A 1.20 1.20 1.19 1.20 -0.02 -1.64 1.18 1.19 223,600 268
PTTE27C1409A - - - - - - - - - -
PTTE28C1501A 0.99 0.99 0.92 0.93 -0.06 -6.06 0.92 0.95 960,000 938
PTTE28P1501A - - - - - - 0.94 0.97 - -
PTTE42C1411A 0.96 0.97 0.96 0.97 - - - - 160,000 154
PTTG01C1411A 0.61 0.62 0.59 0.59 -0.02 -3.28 0.59 0.60 4,757,000 2,859
PTTG01P1411A 1.08 1.08 1.08 1.08 - - 1.08 1.09 764,600 826
PTTG06C1502A 0.74 0.74 0.73 0.74 - - 0.74 0.75 1,131,000 836
PTTG08C1501A - - - - - - - - - -
PTTG11C1411A - - - - - - 0.71 0.72 - -
PTTG13C1408A 0.17 0.17 0.15 0.15 -0.02 -11.76 0.15 0.16 3,586,300 567
PTTG13C1501A - - - - - - 0.64 0.65 - -
PTTG13P1408A - - - - - - 0.56 0.58 - -
PTTG18C1409A 0.25 0.25 0.23 0.24 -0.01 -4.00 0.22 0.23 678,500 163
PTTG23C1501A 0.72 0.72 0.72 0.72 - - 0.69 0.70 10,500 8
PTTG23P1501A - - - - - - 1.21 1.22 - -
PTTG27C1501A - - - - - - - - - -
PTTG28C1501A 0.61 0.61 0.61 0.61 -0.04 -6.15 0.59 0.62 100,000 61
PTTG42C1412A 0.57 0.57 0.57 0.57 -0.01 -1.72 - - 601,000 343
QH01C1411A 0.92 0.92 0.85 0.86 -0.04 -4.44 0.86 0.87 2,124,600 1,866
QH01P1411A 0.63 0.67 0.63 0.67 - - 0.66 0.67 720,000 476
QH06C1408A 1.01 1.01 0.95 0.96 -0.06 -5.88 - - 881,200 849
QH08C1504A - - - - - - - - - -
QH23C1502A 1.13 1.13 1.13 1.13 -0.01 -0.88 1.11 1.12 1,000,000 1,130
QH28C1501A 0.92 0.92 0.91 0.92 -0.03 -3.16 0.90 0.93 480,000 440
ROBI27C1501A 0.96 0.96 0.95 0.95 +0.02 +2.15 - - 1,800,000 1,719
S5001C1408A 1.91 1.91 1.73 1.75 -0.12 -6.42 1.74 1.75 3,922,600 6,906
S5001C1409A 1.69 1.69 1.53 1.54 -0.12 -7.23 1.53 1.54 3,442,700 5,351
S5001P1408A 0.45 0.53 0.44 0.51 +0.05 +10.87 0.51 0.52 21,629,000 10,618
S5001P1409A 0.86 0.99 0.86 0.98 +0.09 +10.11 0.97 0.98 3,250,100 3,111
S5006C1412A 0.87 0.89 0.87 0.87 -0.09 -9.38 0.88 0.89 242,000 211
S5006P1412A 0.74 0.80 0.74 0.80 +0.07 +9.59 0.77 0.78 7,000 6
S5008C1409A 1.31 1.31 1.31 1.31 -0.03 -2.24 - - 25,000 33
S5008P1409A 0.84 0.84 0.84 0.84 -0.06 -6.67 - - 500 0
S5013C1409A 0.98 0.98 0.87 0.89 -0.09 -9.18 0.88 0.89 572,400 523
S5013C1409B 1.34 1.34 1.22 1.22 -0.17 -12.23 1.22 1.23 761,000 950
S5013P1409A 0.62 0.70 0.61 0.68 +0.06 +9.68 0.68 0.69 3,768,000 2,443
S5028C1409A 2.28 2.28 2.14 2.16 -0.08 -3.57 2.12 2.18 14,000 31
S5028C1409B 1.79 1.79 1.64 1.64 -0.16 -8.89 1.63 1.66 550,000 946
S5028C1409C 1.29 1.29 1.19 1.19 -0.12 -9.16 1.17 1.20 95,000 117
S5028C1409D 0.80 0.80 0.71 0.71 -0.32 -31.07 0.70 0.73 32,018,500 25,613
S5028C1506A - - - - - - 2.08 2.14 - -
S5028P1409A 0.50 0.57 0.50 0.55 +0.04 +7.84 0.54 0.57 868,000 472
S5028P1409B 0.30 0.35 0.30 0.34 +0.03 +9.68 0.34 0.35 388,400 126
S5028P1409C 0.82 0.88 0.81 0.87 +0.07 +8.75 0.85 0.88 16,550,000 13,498
S5028P1506A - - - - - - 1.51 1.54 - -
SAMA01C1408A 1.00 1.00 0.94 0.94 -0.05 -5.05 0.94 0.95 1,412,400 1,386
SAMA01P1408A - - - - - - 0.20 0.21 - -
SAMA06C1505A - - - - - - - - - -
SAMA07C1503A - - - - - - 0.55 0.56 - -
SAMA08C1411A 0.67 0.67 0.64 0.64 -0.02 -3.03 - - 220,400 145
SAMA11C1409A 0.90 0.90 0.86 0.87 -0.03 -3.33 0.86 0.88 130,000 114
SAMA13C1501A 0.85 0.85 0.82 0.82 -0.05 -5.75 0.83 0.84 800,000 664
SAMA23C1502A - - - - - - 0.96 0.97 - -
SAMA27C1501A - - - - - - - - - -
SAMA42C1412A 0.80 0.80 0.76 0.76 -0.05 -6.17 - - 1,011,800 772
SC13C1512A 1.15 1.16 1.14 1.15 +0.02 +1.77 1.16 1.17 175,000 202
SCB01C1410A 1.13 1.13 1.03 1.05 -0.01 -0.94 1.05 1.06 6,818,400 7,348
SCB01P1410A 0.84 0.92 0.84 0.89 - - 0.89 0.90 10,924,400 9,510
SCB06C1502A 1.63 1.63 1.59 1.59 - - 1.58 - 136,200 217
SCB06P1503A 0.60 0.64 0.60 0.64 +0.02 +3.23 - 0.64 260,000 161
SCB08C1501A 1.26 1.27 1.23 1.23 +0.02 +1.65 - - 605,500 760
SCB11C1408A - - - - - - 1.40 1.43 - -
SCB11P1407A - - - - - - 0.13 0.15 - -
SCB13C1410A 1.02 1.02 0.91 0.93 -0.01 -1.06 0.93 0.95 4,252,200 4,006
SCB13P1411A 0.91 0.98 0.91 0.94 -0.02 -2.08 0.94 0.96 4,024,800 3,793
SCB18C1407A - - - - - - 0.70 0.71 - -
SCB28C1409A - - - - - - 0.97 1.00 - -
SCB28C1501A - - - - - - 1.33 1.36 - -
SCB28P1411A - - - - - - 0.74 0.77 - -
SCB42C1411A 1.23 1.24 1.13 1.14 -0.05 -4.20 - - 320,000 379
SCC01C1411A 0.76 0.78 0.72 0.73 -0.02 -2.67 0.73 0.74 5,754,600 4,333
SCC01P1411A 0.85 0.89 0.85 0.88 +0.01 +1.15 0.88 0.89 2,222,600 1,964
SCC03CA 1.23 1.23 1.20 1.20 -0.02 -1.64 1.17 1.19 40,000 49
SCC06C1502A 1.76 1.78 1.71 1.71 -0.03 -1.72 1.68 1.77 195,000 341
SCC08C1407A SP - - - - - - - - - -
SCC11C1408A 0.57 0.57 0.57 0.57 +0.03 +5.56 0.55 0.57 307,300 175
SCC13C1407A SP - - - - - - - - - -
SCC13C1502A 0.72 0.72 0.72 0.72 +0.01 +1.41 0.68 0.70 50,000 36
SCC16C1411A - - - - - - 1.67 1.70 - -
SCC23C1410A 0.42 0.42 0.38 0.38 -0.04 -9.52 0.38 0.39 480,000 194
SCC23P1410A 0.65 0.66 0.65 0.66 +0.03 +4.76 0.64 0.65 160,000 105
SCC28C1501A - - - - - - 0.55 0.58 - -
SET06C1412A 2.42 2.42 2.34 2.34 -0.20 -7.87 2.36 2.38 4,000 10
SET06C1506A - - - - - - 2.10 2.12 - -
SET06C1506B 1.77 1.77 1.67 1.68 -0.09 -5.08 1.68 1.69 375,300 629
SET06C1506C - - - - - - 1.31 1.32 - -
SET06P1412A 0.95 1.04 0.95 1.02 +0.05 +5.15 1.02 1.03 2,142,000 2,193
SET06P1506A 0.75 0.77 0.75 0.76 +0.04 +5.56 0.76 0.77 227,000 172
SET06P1506B - - - - - - 0.98 0.99 - -
SET06P1506C 1.27 1.28 1.27 1.28 +0.05 +4.07 1.27 1.28 50,300 64
SIRI01C1407A 1.66 1.66 1.56 1.56 +0.06 +4.00 1.56 1.59 200,000 321
SIRI01C1412A 0.51 0.52 0.46 0.46 -0.03 -6.12 0.46 0.48 19,076,600 9,389
SIRI01P1407A 0.01 0.01 0.01 0.01 - - 0.01 0.02 60,000 1
SIRI01P1412A 0.37 0.41 0.37 0.41 +0.02 +5.13 0.40 0.41 1,079,100 415
SIRI06C1408A 0.26 0.27 0.23 0.23 -0.02 -8.00 - 0.24 14,402,500 3,570
SIRI06C1506A 1.21 1.23 1.16 1.18 -0.02 -1.67 - 1.18 974,500 1,165
SIRI13C1408A 0.47 0.49 0.43 0.43 -0.02 -4.44 0.39 0.41 2,411,800 1,041
SIRI28C1408A 0.27 0.28 0.21 0.21 -0.03 -12.50 0.20 0.22 29,051,200 6,746
SIRI28C1502A 0.38 0.38 0.35 0.35 -0.67 -65.69 0.32 0.35 923,000 345
SPAL01C1409A 1.13 1.13 1.08 1.12 +0.03 +2.75 1.10 1.12 847,600 932
SPAL01P1409A 0.21 0.21 0.21 0.21 - - 0.20 0.21 600,000 126
SPAL06C1505A 1.24 1.24 1.24 1.24 +0.25 +25.25 - - 56,000 69
SPAL13C1408A - - - - - - 1.27 1.28 - -
SPCG01C1412A 0.35 0.35 0.32 0.33 -0.02 -5.71 0.33 0.34 2,915,000 967
SPCG08C1504A 0.41 0.41 0.40 0.40 -0.02 -4.76 0.39 0.42 80,000 32
SPCG13C1412A 0.27 0.27 0.26 0.26 -0.01 -3.70 0.26 0.27 43,700 12
SPCG18C1501A 0.63 0.63 0.59 0.59 -0.04 -6.35 0.60 0.61 80,000 48
SPCG27C1501A 0.41 0.41 0.41 0.41 -0.01 -2.38 - 0.46 650,000 266
SPCG42C1410A 1.07 1.07 0.97 0.97 -0.12 -11.01 - 1.18 395,000 390
STA06C1503A 0.51 0.51 0.50 0.50 -0.01 -1.96 - - 800,100 401
STA13C1408A - - - - - - 0.30 0.31 - -
STA27C1501A - - - - - - - - - -
STEC01C1407A 1.75 1.78 1.57 1.60 -0.12 -6.98 1.60 1.62 1,147,400 1,934
STEC01C1412A 0.94 0.95 0.80 0.83 -0.08 -8.79 0.83 0.84 13,819,500 11,936
STEC01P1407A 0.01 0.01 0.01 0.01 - - 0.01 0.02 6,677,900 67
STEC01P1412A 1.18 1.29 1.18 1.26 +0.06 +5.00 1.26 1.27 6,795,000 8,411
STEC06C1505A 1.35 1.35 1.35 1.35 - - 1.26 - 13,400 18
STEC08C1407A - - - - - - - - - -
STEC08C1503A - - - - - - - - - -
STEC11C1409A 1.17 1.20 1.17 1.20 +0.09 +8.11 1.07 1.09 2,474,000 2,932
STEC13C1412A 1.25 1.25 1.09 1.12 -0.08 -6.67 1.10 1.11 7,300,000 8,793
STEC18C1501A 0.84 0.84 0.72 0.73 -0.07 -8.75 0.73 0.74 240,000 190
STEC23C1502A - - - - - - 1.10 1.11 - -
STEC28C1501A - - - - - - 1.04 1.08 - -
STPI08C1504A 0.58 0.58 0.56 0.56 -0.04 -6.67 0.55 - 894,700 513
STPI18C1501A 0.55 0.55 0.52 0.52 -0.04 -7.14 0.51 0.52 160,000 85
STPI23C1502A - - - - - - 0.53 0.54 - -
STPI27C1503A 0.65 0.65 0.65 0.65 -0.04 -5.80 0.65 - 200,000 130
TCAP01C1411A 0.38 0.38 0.38 0.38 - - 0.37 0.38 1,024,800 389
TCAP01P1411A 0.64 0.64 0.64 0.64 - - 0.64 0.65 609,800 390
TCAP06CB 0.44 0.45 0.43 0.43 -0.02 -4.44 0.43 0.47 2,312,500 1,015
TCAP23C1501A - - - - - - 0.57 0.58 - -
THAI01C1409A 0.35 0.35 0.32 0.32 -0.02 -5.88 0.32 0.33 605,900 205
THAI01P1409A 0.64 0.67 0.64 0.67 -0.02 -2.90 0.67 0.68 962,600 619
THAI06C1505A 0.58 0.58 0.57 0.57 -0.02 -3.39 - 0.58 80,000 46
THAI13C1502A 0.42 0.42 0.42 0.42 -0.01 -2.33 0.42 0.43 100,000 42
THAI23C1410A 0.52 0.52 0.49 0.49 -0.02 -3.92 0.48 0.49 48,700 24
THAI27C1502A - - - - - - - - - -
THAI28C1408A - - - - - - 0.01 0.05 - -
THAI28C1410A 0.38 0.38 0.35 0.35 -0.02 -5.41 0.34 0.37 32,000 12
THAI28C1502A - - - - - - 0.33 0.36 - -
THAI42C1410A 0.42 0.42 0.42 0.42 +0.01 +2.44 - - 160,000 67
THCO01C1411A 0.42 0.43 0.35 0.36 -0.07 -16.28 0.35 0.36 6,725,000 2,571
THCO01P1411A 0.85 0.91 0.85 0.91 +0.09 +10.98 0.90 0.91 643,200 567
THCO06C1408A 0.61 0.61 0.53 0.53 -0.09 -14.52 - 0.58 1,703,100 968
THCO06C1506A 0.55 0.55 0.49 0.49 -0.07 -12.50 0.49 0.54 272,500 141
THCO11C1411A 0.38 0.38 0.38 0.38 -0.11 -22.45 0.38 0.40 28,700 11
THCO13C1409A 0.25 0.25 0.19 0.19 -0.08 -29.63 0.19 0.20 721,800 149
THCO16C1412A 0.46 0.46 0.46 0.46 -0.05 -9.80 0.42 0.45 400,000 184
THCO23C1409A 0.45 0.45 0.45 0.45 -0.01 -2.17 0.35 0.36 1,900 1
THRE08C1503A - - - - - - - - - -
THRE27C1502A - - - - - - - - - -
TICO42C1411A 0.98 0.98 0.84 0.86 -0.11 -11.34 0.86 0.88 14,191,800 12,549
TMB01C1411A 0.65 0.66 0.60 0.61 -0.05 -7.58 0.61 0.62 16,627,100 10,444
TMB01P1411A 0.40 0.42 0.40 0.41 +0.01 +2.50 0.41 0.42 5,139,000 2,141
TMB06C1502A 0.64 0.64 0.64 0.64 -0.02 -3.03 - - 200 0
TMB08C1501A - - - - - - - - - -
TMB11C1408A 0.48 0.48 0.48 0.48 -0.05 -9.43 0.46 0.49 3,000 1
TMB11P1408A 0.31 0.35 0.31 0.33 +0.02 +6.45 0.33 0.34 203,000 66
TMB16C1409A 0.45 0.45 0.44 0.44 -0.05 -10.20 0.44 0.47 289,200 128
TMB18C1408A 0.20 0.20 0.15 0.16 -0.03 -15.79 0.16 0.17 869,100 155
TMB23C1410A 0.67 0.68 0.67 0.68 -0.04 -5.56 0.67 0.68 1,768,400 1,200
TMB28C1408A - - - - - - 0.40 0.43 - -
TMB28C1502A - - - - - - 0.54 0.57 - -
TMB42C1412A 0.43 0.43 0.41 0.42 -0.03 -6.67 0.40 - 235,200 98
TOP01C1409A 0.38 0.38 0.38 0.38 -0.01 -2.56 0.37 0.38 657,000 250
TOP01P1409A 0.74 0.74 0.74 0.74 +0.01 +1.37 0.74 0.75 40,000 30
TOP06C1502A 0.67 0.67 0.66 0.66 -0.01 -1.49 0.64 0.70 531,000 351
TOP08C1501A - - - - - - - - - -
TOP11C1409A - - - - - - 0.33 0.35 - -
TOP11P1409A - - - - - - 0.76 0.77 - -
TOP13C1407A SP - - - - - - - - - -
TOP13C1502A - - - - - - 0.65 0.67 - -
TOP23C1501A 0.57 0.57 0.57 0.57 -0.02 -3.39 0.55 0.56 2,000 1
TPIP08C1407A SP - - - - - - - - - -
TPIP23C1503A 0.57 0.58 0.56 0.56 -0.03 -5.08 0.55 0.56 733,000 414
TPIP28C1501A - - - - - - 0.43 0.46 - -
TRUE01C1407A 1.47 1.47 1.17 1.27 -0.18 -12.41 1.27 1.28 56,352,700 71,156
TRUE01C1412A 1.21 1.21 0.97 1.05 -0.15 -12.50 1.04 1.05 113,358,700 119,542
TRUE01P1407A 0.01 0.02 0.01 0.01 - - 0.01 0.02 14,051,100 148
TRUE01P1412A 0.72 0.88 0.72 0.81 +0.08 +10.96 0.81 0.83 103,469,800 84,894
TRUE06C1503A 1.53 1.53 1.28 1.39 -0.13 -8.55 1.34 1.40 5,092,500 6,946
TRUE06P1503A 0.54 0.65 0.54 0.59 +0.03 +5.36 0.54 0.60 14,443,400 8,902
TRUE08C1407A 0.78 0.78 0.54 0.66 -0.25 -27.47 0.50 0.71 3,475,300 2,196
TRUE08C1411A 1.48 1.53 1.45 1.53 -0.53 -25.73 - - 1,620,200 2,392
TRUE08C1503A 0.69 0.69 0.68 0.68 -0.10 -12.82 - - 212,800 145
TRUE08P1407A 0.01 0.01 0.01 0.01 - - - 0.02 200,000 2
TRUE08P1503A 0.75 0.77 0.74 0.74 -0.27 -26.73 - - 105,000 80
TRUE11C1410A 1.31 1.33 1.15 1.17 -0.27 -18.75 1.20 1.24 2,055,000 2,396
TRUE11P1407A - - - - - - 0.01 0.05 - -
TRUE13C1409A 0.60 0.60 0.40 0.49 -0.09 -15.52 0.49 0.50 149,175,500 69,971
TRUE13C1410A 1.75 1.75 1.37 1.55 -0.20 -11.43 1.55 1.57 1,932,200 2,884
TRUE13C1412A 1.22 1.22 0.99 1.08 -0.23 -17.56 1.11 1.15 18,891,300 20,443
TRUE13C1501A 0.47 0.47 0.35 0.39 -0.08 -17.02 0.41 0.42 18,348,100 7,144
TRUE13P1410A 0.07 0.11 0.07 0.09 +0.02 +28.57 0.08 0.09 37,815,500 3,554
TRUE13P1412A 0.54 0.67 0.54 0.59 +0.05 +9.26 0.59 0.60 22,743,800 14,204
TRUE16C1409A 0.98 0.98 0.89 0.89 -0.04 -4.30 0.99 1.02 1,490,200 1,326
TRUE18C1409A 1.10 1.12 1.05 1.12 -0.27 -19.42 1.12 1.13 31,400 34
TRUE23C1407A - - - - - - 1.42 1.43 - -
TRUE27C1503A 1.39 1.39 1.35 1.35 -0.16 -10.60 - - 200 0
TRUE28C1408A - - - - - - 1.33 1.39 - -
TRUE28C1501A - - - - - - 1.44 1.49 - -
TRUE28C1501B 0.42 0.42 0.36 0.42 -0.05 -10.64 0.41 0.42 18,069,400 7,100
TRUE28C1502A 1.34 1.34 1.14 1.23 -0.15 -10.87 1.22 1.26 12,522,000 14,818
TRUE28CF 0.40 0.40 0.30 0.35 -0.04 -10.26 0.34 0.36 13,846,500 4,691
TRUE28P1408A 0.01 0.02 0.01 0.02 - - 0.01 0.02 1,120,700 11
TRUE28P1501A 0.82 0.93 0.82 0.87 +0.07 +8.75 0.86 0.89 30,043,600 26,417
TRUE28P1501B 0.53 0.58 0.51 0.53 +0.08 +17.78 0.51 0.54 2,088,500 1,136
TTA01C1408A 0.39 0.39 0.35 0.35 -0.02 -5.41 0.34 0.35 7,013,900 2,501
TTA01P1408A 0.78 0.84 0.78 0.83 +0.02 +2.47 0.83 0.84 2,903,600 2,399
TTA06C1502A 0.79 0.79 0.74 0.75 -0.03 -3.85 0.75 0.78 3,833,700 2,967
TTA07C1410A 0.56 0.56 0.51 0.54 -0.02 -3.57 0.53 0.54 101,300 52
TTA08C1407A SP - - - - - - - - - -
TTA08C1503A - - - - - - - - - -
TTA08P1407A SP - - - - - - - - - -
TTA08P1503A - - - - - - - - - -
TTA11C1411A 0.52 0.52 0.52 0.52 -0.01 -1.89 0.50 0.52 30,000 16
TTA13C1408A 0.19 0.19 0.16 0.16 -0.05 -23.81 0.16 0.17 408,900 68
TTA13C1409A 0.24 0.24 0.21 0.22 -0.03 -12.00 0.21 0.22 1,968,200 432
TTA13P1407A - - - - - - 0.10 0.12 - -
TTA18C1407A - - - - - - 0.35 0.36 - -
TTA27C1501A - - - - - - - - - -
TTA28C1408A 0.16 0.16 0.14 0.14 -0.04 -22.22 0.14 0.16 500,000 75
TTA28C1409A 0.15 0.15 0.15 0.15 - - 0.13 0.16 3,600 1
TTA28C1502A - - - - - - 0.47 0.50 - -
TTA42C1412A 0.24 0.24 0.21 0.21 -0.03 -12.50 - - 560,000 128
TTCL08C1504A 0.55 0.55 0.54 0.54 +0.01 +1.89 0.54 0.57 17,800 10
TUF01C1409A 0.47 0.48 0.47 0.48 - - 0.47 0.48 210,000 100
TUF01P1409A 1.20 1.20 1.20 1.20 -0.01 -0.83 1.20 1.21 5,000 6
TUF06C1502A 0.84 0.84 0.84 0.84 - - 0.82 - 10,400 9
TUF11C1411A - - - - - - 0.72 0.74 - -
UV08C1504A 0.89 0.91 0.83 0.85 -0.04 -4.49 - 0.95 3,679,700 3,194
UV27C1502A 0.77 0.77 0.77 0.77 - - - - 10,000 8
UV42C1410A 0.68 0.69 0.61 0.65 -0.01 -1.52 0.64 0.66 2,555,600 1,654
VGI01C1411A 0.49 0.49 0.47 0.48 - - 0.47 0.48 135,100 64
VGI01P1411A 0.80 0.80 0.80 0.80 +0.01 +1.27 0.79 0.80 318,400 255
VGI06C1504A - - - - - - - - - -
VGI08C1411A - - - - - - - - - -
VGI11C1410A - - - - - - 0.40 0.42 - -
VGI13C1503A 0.66 0.66 0.66 0.66 -0.02 -2.94 0.66 0.67 300,000 198
VGI16C1505A - - - - - - 0.65 0.68 - -
VGI23C1409A 1.35 1.35 1.35 1.35 -0.03 -2.17 1.32 1.33 218,500 295
VGI28C1501A 0.48 0.48 0.48 0.48 -0.03 -5.88 0.45 0.48 10,000 5
VGI42C1412A 0.37 0.37 0.36 0.36 -0.03 -7.69 - - 800,000 295
WHA08C1504A 0.69 0.71 0.68 0.71 +0.05 +7.58 0.67 - 635,200 438
WHA13C1502A 0.72 0.75 0.71 0.73 +0.03 +4.29 0.76 0.77 5,502,900 4,006
WHA27C1503A 0.79 0.79 0.79 0.79 +0.03 +3.95 - - 2,000 2
WHA28C1501A 0.56 0.59 0.54 0.59 +0.06 +11.32 0.58 0.60 8,587,700 4,774

ETFs
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
1DIV 12.90 12.90 12.71 12.77 -0.09 -0.70 12.74 12.77 12,400 159
BCHAY 18.80 19.00 18.80 19.00 - - 18.80 18.99 1,700 32
CHINA 4.66 4.71 4.66 4.70 +0.02 +0.43 4.70 4.71 217,800 1,022
EBANK 5.96 5.96 5.88 5.89 -0.06 -1.01 5.88 5.93 94,400 558
ECOMM 6.31 6.31 6.22 6.22 -0.10 -1.58 - 6.28 33,000 207
EFOOD 5.20 5.21 5.17 5.21 -0.03 -0.57 - 5.30 9,200 48
EICT 6.24 6.24 6.09 6.12 -0.16 -2.55 6.08 6.12 168,200 1,032
ENGY 5.27 5.29 5.21 5.23 -0.03 -0.57 5.21 5.22 4,300 22
ENY 5.45 5.45 5.39 5.39 -0.06 -1.10 5.22 5.48 50,200 271
ESET50 104.58 104.58 104.58 104.58 +0.59 +0.57 - - 500 52
GLD 1.88 1.88 1.86 1.86 -0.03 -1.59 1.86 1.88 2,181,000 4,093
GOLD99 20.50 20.50 20.50 20.50 +0.01 +0.05 20.02 20.48 100 2
HK 5.16 5.16 5.16 5.16 +0.08 +1.57 5.16 5.18 3,000 15
KG965 18.94 19.29 18.94 19.28 - - 19.06 19.28 4,800 92
TDEX 10.41 10.41 10.27 10.30 -0.10 -0.96 10.27 10.30 2,966,900 30,661
TGOLDETF 4.09 4.09 4.08 4.09 -0.02 -0.49 4.08 4.09 59,900 245
TH100 4.59 4.59 4.59 4.59 -0.05 -1.08 4.60 4.61 5,000 23

Unit Trusts
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
MGE 8.20 8.20 8.20 8.20 -0.10 -1.20 7.00 8.20 200 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