Auto Matching Quotation
     
 
Last Update 30 Sep 2014 23:00:07
Index Last Change %Change High Low Volume
('000 Shares)
Value
(M.Baht)
SET 1,585.67 -0.12 -0.01 1,592.79 1,581.17 13,210,240 49,519.30
SET50 1,057.22 +0.72 +0.07 1,062.06 1,053.13 897,406 25,308.46
SET100 2,344.78 +0.80 +0.03 2,354.96 2,336.31 1,707,321 31,188.54
SETHD 1,253.50 +3.79 +0.30 1,258.39 1,246.17 348,107 12,725.75
mai 698.26 -0.50 -0.07 705.87 698.04 1,700,725 6,083.74
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 3.04 3.08 3.02 3.08 - - 3.04 3.08 11,800 36
CHOTI 204.00 204.00 204.00 204.00 +1.00 +0.49 203.00 205.00 100 20
CM 4.16 4.16 4.14 4.16 - - 4.14 4.16 357,200 1,480
CPI 2.80 2.80 2.76 2.76 -0.04 -1.43 2.76 2.78 430,400 1,201
EE 1.24 1.25 1.22 1.22 -0.02 -1.61 1.22 1.23 11,617,300 14,314
GFPT 20.00 20.20 19.80 20.20 +0.30 +1.51 20.20 20.30 2,646,200 53,022
LEE 3.00 3.02 3.00 3.02 - - 3.00 3.02 623,200 1,874
PRG - - - - - - 14.00 14.30 - -
STA 13.80 14.00 13.60 13.90 +0.10 +0.72 13.90 14.00 2,090,700 28,849
TLUXE 2.98 3.06 2.96 3.04 +0.06 +2.01 3.00 3.04 617,900 1,883
TRS SP, NC - - - - - - - - - -
TRUBB 1.96 1.98 1.96 1.98 -0.01 -0.50 1.97 1.98 2,571,500 5,065
TWS 34.25 34.25 34.00 34.25 - - 34.25 34.50 35,600 1,218
UPOIC 10.50 10.50 10.40 10.40 - - 10.30 10.40 133,800 1,393
UVAN 10.30 10.50 10.30 10.40 - - 10.40 10.50 57,100 593

Agro & Food Industry >> Food & Beverage
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
APURE 1.81 1.83 1.78 1.78 -0.02 -1.11 1.78 1.80 7,377,200 13,281
CFRESH 9.20 9.30 9.20 9.20 - - 9.20 9.30 172,500 1,592
CPF 30.00 30.75 30.00 30.25 - - 30.25 30.50 18,182,800 551,750
F&D 29.00 29.00 28.50 28.50 - - 28.50 29.00 7,600 219
HTC 13.10 13.40 12.90 13.20 -0.10 -0.75 13.00 13.20 490,100 6,402
ICHI 24.20 24.30 24.00 24.00 -0.10 -0.41 24.00 24.20 4,529,000 109,238
KBS 11.00 11.00 10.90 10.90 -0.10 -0.91 10.90 11.00 426,400 4,649
KSL 13.20 13.20 13.00 13.20 - - 13.10 13.20 838,200 10,997
KTIS 11.40 11.40 11.30 11.30 -0.10 -0.88 11.30 11.40 1,274,700 14,470
LST 4.24 4.26 4.22 4.24 - - 4.22 4.24 98,800 417
M 60.50 61.00 60.25 61.00 - - 60.50 61.00 343,100 20,767
MALEE 37.25 38.00 37.25 37.25 - - 37.25 37.50 68,900 2,583
MINT 36.75 37.00 36.25 37.00 +0.25 +0.68 36.75 37.00 7,255,300 266,549
OISHI 89.50 90.00 88.50 89.75 -0.25 -0.28 89.50 90.00 8,700 777
PB 46.25 46.25 46.25 46.25 - - 46.00 46.25 4,600 213
PM 9.85 9.90 9.80 9.85 - - 9.80 9.85 341,000 3,359
PR XD 47.50 47.75 47.50 47.75 +0.25 +0.53 47.25 48.00 2,700 128
SAPPE 39.25 39.25 38.75 38.75 -0.50 -1.27 38.75 39.00 1,266,400 49,351
SAUCE 26.50 26.50 26.50 26.50 - - 26.50 26.75 900 24
SFP 250.00 251.00 250.00 250.00 - - 246.00 258.00 700 175
SNP 26.50 26.75 26.50 26.50 -0.25 -0.93 26.25 26.50 66,000 1,750
SORKON 87.00 88.00 86.75 88.00 +0.50 +0.57 86.75 88.00 65,800 5,773
SSC 91.00 95.00 91.00 91.50 +0.50 +0.55 91.00 93.00 8,200 754
SSF 9.25 9.25 9.15 9.15 -0.15 -1.61 9.10 9.15 216,100 1,978
SST 27.75 28.75 27.75 28.00 - - 28.00 28.25 600,400 16,823
TC 4.80 4.80 4.72 4.76 -0.04 -0.83 4.74 4.76 104,200 496
TF XD 182.50 184.00 179.50 184.00 +1.00 +0.55 180.00 184.00 1,500 274
TIPCO 7.50 7.55 7.45 7.45 -0.05 -0.67 7.45 7.50 781,300 5,844
TUF 73.50 74.50 73.00 74.00 +0.75 +1.02 73.75 74.00 4,879,800 360,606
TVO 22.70 22.90 22.70 22.90 - - 22.80 22.90 342,000 7,808
TWFP 31.75 32.00 31.50 31.75 - - 31.75 32.00 53,200 1,691

Consumer Products >> Fashion
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ABC 4.78 4.86 4.60 4.64 -0.18 -3.73 4.64 4.66 2,835,600 13,242
AFC 12.00 12.60 12.00 12.10 - - 12.10 12.30 98,900 1,200
BTNC 23.50 23.50 23.50 23.50 +0.50 +2.17 23.50 24.20 1,500 35
CPH 7.45 7.50 7.45 7.45 -0.05 -0.67 7.40 7.45 3,500 26
CPL - - - - - - 32.00 32.50 - -
ICC 40.00 40.50 40.00 40.50 +0.25 +0.62 40.00 40.50 10,000 402
LTX 69.00 69.00 69.00 69.00 +0.25 +0.36 68.75 69.00 800 55
NC - - - - - - 19.40 20.80 - -
PAF 1.41 1.45 1.41 1.43 +0.02 +1.42 1.42 1.43 2,728,200 3,888
PG 11.80 12.30 11.40 11.40 -0.30 -2.56 11.40 12.10 5,000 58
PRANDA 6.65 6.70 6.60 6.60 -0.05 -0.75 6.60 6.70 215,900 1,438
SABINA 23.70 23.80 23.60 23.60 -0.10 -0.42 23.50 23.80 1,500 35
SAWANG 15.00 19.00 15.00 19.00 +3.90 +25.83 15.50 17.90 8,900 145
SUC 42.50 42.75 42.50 42.75 +0.25 +0.59 42.50 42.75 10,800 461
TNL 27.00 27.25 27.00 27.25 +0.25 +0.93 26.00 27.25 2,500 68
TPCORP 12.90 12.90 12.30 12.70 +0.50 +4.10 12.10 12.70 2,500 32
TR 31.75 32.00 31.50 31.75 -0.25 -0.78 31.75 32.00 7,600 241
TTI - - - - - - 23.50 29.75 - -
TTL - - - - - - 138.00 149.50 - -
TTTM XD 120.00 120.00 120.00 120.00 - - 118.50 122.50 100 12
UPF 54.00 54.00 54.00 54.00 +1.00 +1.89 53.00 54.00 700 38
UT 12.70 13.00 12.50 13.00 +0.20 +1.56 12.60 12.90 3,100 39
WACOAL 48.00 50.50 48.00 50.50 +0.75 +1.51 49.50 50.50 600 30

Consumer Products >> Home & Office Products
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AJD 9.80 10.10 9.75 9.95 +0.20 +2.05 9.90 9.95 17,479,500 173,241
CEI 7.30 8.65 7.30 7.80 +0.55 +7.59 7.80 7.85 54,260,300 438,383
DTCI 39.50 39.50 39.50 39.50 +1.00 +2.60 35.25 39.50 100 4
FANCY 2.76 2.84 2.56 2.56 -0.08 -3.03 2.56 2.58 41,175,700 112,389
IFEC 7.75 7.95 7.70 7.75 - - 7.75 7.80 26,733,300 209,070
KYE 260.00 262.00 260.00 262.00 +2.00 +0.77 261.00 262.00 6,300 1,649
MODERN 10.40 12.40 10.30 11.20 +1.00 +9.80 11.10 11.20 13,898,600 155,033
OGC 31.00 31.75 31.00 31.00 -0.75 -2.36 31.00 31.50 2,800 87
ROCK 26.50 26.50 26.50 26.50 -0.75 -2.75 26.50 27.50 2,000 53
SIAM 2.58 2.58 2.54 2.54 -0.02 -0.78 2.54 2.56 968,400 2,463
SITHAI 2.84 2.92 2.82 2.82 - - 2.82 2.86 42,067,000 120,719
TSR 8.20 8.20 7.90 7.90 -0.30 -3.66 7.90 8.00 7,377,000 59,107

Consumer Products >> Personal Products & Pharmaceuticals
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
DSGT 8.40 8.50 8.30 8.45 +0.05 +0.60 8.45 8.50 720,000 6,055
JCT 115.50 118.50 115.50 118.00 +2.00 +1.72 117.00 118.00 1,100 129
OCC 17.90 18.10 17.90 18.10 +0.20 +1.12 17.70 17.90 2,500 45
S & J 18.00 18.00 18.00 18.00 - - 18.00 18.10 2,100 38
STHAI SP, NC - - - - - - - - - -
TOG 6.30 6.35 6.20 6.25 -0.05 -0.79 6.25 6.30 714,000 4,491

Financials >> Banking
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BAY 49.00 49.75 48.75 48.75 -0.50 -1.02 48.75 49.75 202,900 9,920
BBL 203.00 206.00 203.00 204.00 +1.00 +0.49 204.00 205.00 7,852,700 1,606,266
CIMBT 2.14 2.16 2.12 2.16 - - 2.14 2.16 503,500 1,079
KBANK 234.00 236.00 232.00 235.00 +1.00 +0.43 235.00 236.00 3,833,600 899,484
KKP 41.50 42.25 41.50 42.25 +0.50 +1.20 42.00 42.25 772,600 32,438
KTB 23.80 23.90 23.60 23.70 -0.10 -0.42 23.60 23.70 25,515,300 605,488
LHBANK 1.81 1.82 1.80 1.81 -0.01 -0.55 1.80 1.81 21,410,300 38,680
SCB 183.00 184.00 180.50 182.00 -1.00 -0.55 181.50 182.00 6,085,600 1,108,974
TCAP 37.25 37.25 37.00 37.25 -0.25 -0.67 37.00 37.25 2,603,200 96,834
TISCO 44.50 45.50 44.50 45.50 +0.50 +1.11 45.25 45.50 651,900 29,326
TMB 3.04 3.08 3.04 3.08 +0.02 +0.65 3.06 3.08 84,934,800 260,112

Financials >> Finance & Securities
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AEC 1.48 1.56 1.48 1.54 +0.06 +4.05 1.53 1.54 21,879,500 33,530
AEONTS 113.00 113.00 112.00 112.00 -1.00 -0.88 112.00 113.00 39,200 4,417
AMANAH 1.06 1.07 1.03 1.05 +0.01 +0.96 1.05 1.06 5,263,300 5,513
ASK 19.70 19.90 19.70 19.80 +0.10 +0.51 19.70 19.80 131,900 2,605
ASP 3.94 3.96 3.90 3.94 +0.04 +1.03 3.92 3.94 8,480,400 33,398
BFIT 7.00 7.00 6.85 6.95 -0.10 -1.42 6.90 6.95 332,000 2,295
CGS 1.61 1.64 1.60 1.60 - - 1.59 1.60 14,270,600 23,007
CNS 2.42 2.46 2.42 2.42 -0.02 -0.82 2.42 2.44 115,600 281
ECL 1.72 1.74 1.66 1.67 -0.04 -2.34 1.66 1.67 34,690,400 58,760
FNS 4.86 4.88 4.78 4.78 -0.12 -2.45 4.78 4.86 1,563,100 7,531
FSS 3.46 3.52 3.46 3.52 +0.04 +1.15 3.46 3.52 377,100 1,311
GBX 0.94 0.96 0.94 0.95 +0.01 +1.06 0.95 0.96 3,375,300 3,198
GL 6.40 6.50 6.25 6.25 -0.15 -2.34 6.25 6.45 360,100 2,288
IFS 2.90 2.96 2.90 2.92 - - 2.92 2.94 534,600 1,560
JMT 18.70 19.00 18.60 18.60 -0.30 -1.59 18.60 18.90 138,800 2,595
KCAR 11.70 11.70 11.50 11.60 - - 11.50 11.70 94,400 1,094
KGI 3.30 3.34 3.30 3.32 - - 3.32 3.34 5,788,800 19,191
KTC 67.75 68.75 66.00 68.25 +0.25 +0.37 68.25 68.50 648,300 43,889
MBKET 23.00 23.20 23.00 23.10 +0.20 +0.87 23.10 23.20 142,300 3,289
MFC 35.75 35.75 35.50 35.75 +0.25 +0.70 35.50 36.00 246,500 8,812
ML 1.61 1.63 1.55 1.56 -0.07 -4.29 1.56 1.57 13,649,400 21,754
PE 1.39 1.41 1.37 1.37 +0.01 +0.74 1.37 1.38 16,567,800 22,956
PL 4.28 4.30 4.28 4.30 - - 4.30 4.32 728,700 3,128
SAWAD 21.20 21.30 20.80 20.90 -0.20 -0.95 20.90 21.00 8,418,800 177,581
THANI 3.90 3.90 3.82 3.82 -0.06 -1.55 3.82 3.84 1,757,600 6,745
TK 10.20 10.30 10.10 10.30 - - 10.20 10.30 184,600 1,881
TNITY 7.20 7.25 7.20 7.25 - - 7.20 7.25 323,700 2,337
UOBKH 4.00 4.00 3.86 3.96 +0.06 +1.54 3.90 3.96 30,700 120
ZMICO 1.50 1.53 1.50 1.51 -0.01 -0.66 1.50 1.51 1,636,300 2,475

Financials >> Insurance
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AYUD 41.75 42.25 41.50 42.00 - - 41.75 42.00 135,100 5,653
BKI 359.00 359.00 359.00 359.00 - - 359.00 360.00 200 72
BLA 87.50 90.00 87.50 90.00 +2.00 +2.27 89.00 90.00 1,335,900 118,860
BUI NP 21.90 22.40 21.90 22.00 -0.40 -1.79 22.00 22.10 1,900 42
CHARAN 59.25 59.25 58.00 58.00 -1.00 -1.69 58.00 59.00 1,900 111
INSURE - - - - - - 36.75 - - -
MTI 155.00 155.00 153.00 153.00 -2.50 -1.61 153.00 154.00 10,400 1,600
NKI - - - - - - 62.00 63.00 - -
NSI 90.25 90.75 89.75 90.25 -0.25 -0.28 90.25 90.75 5,000 451
SCBLIF 1,148.00 1,150.00 1,146.00 1,148.00 - - 1,148.00 1,150.00 45,100 51,743
SMG 31.25 32.00 31.25 32.00 +0.25 +0.79 31.75 32.00 35,600 1,125
SMK 480.00 482.00 480.00 480.00 - - 478.00 482.00 900 433
THRE 3.44 3.50 3.44 3.50 +0.04 +1.16 3.48 3.50 6,273,600 21,749
THREL 16.90 16.90 16.60 16.80 -0.10 -0.59 16.80 16.90 1,967,500 33,039
TIC 27.75 28.00 27.50 27.50 -0.25 -0.90 27.50 28.00 55,400 1,545
TIP 40.25 41.25 40.25 40.50 - - 40.50 40.75 138,200 5,625
TSI - - - - - - 7.25 7.95 - -
TVI 12.20 12.30 12.00 12.10 - - 12.10 12.20 224,500 2,731

Industrials >> Automotive
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AH 16.20 16.30 16.10 16.30 -0.10 -0.61 16.20 16.30 64,000 1,037
APCS 2.92 2.98 2.92 2.92 +0.02 +0.69 2.92 2.96 741,500 2,179
BAT-3K 77.50 77.75 77.25 77.25 -0.25 -0.32 75.25 77.75 25,000 1,937
CWT 2.16 2.24 2.10 2.12 -0.04 -1.85 2.12 2.14 3,406,700 7,344
EASON 3.30 3.30 3.30 3.30 -0.02 -0.60 3.28 3.30 42,400 140
GYT - - - - - - 404.00 412.00 - -
HFT 3.86 3.86 3.82 3.84 -0.04 -1.03 3.82 3.84 686,500 2,644
IHL 6.75 6.85 6.75 6.80 -0.05 -0.73 6.80 6.85 39,400 268
IRC 16.80 16.90 16.70 16.90 +0.10 +0.60 16.80 16.90 25,100 421
PCSGH 9.45 9.55 9.40 9.40 -0.10 -1.05 9.40 9.50 733,600 6,944
SAT 19.00 19.10 18.90 19.00 -0.10 -0.52 18.90 19.00 946,700 17,979
SMC SP, NP, NC - - - - - - - - - -
SPG 38.00 38.00 37.25 37.50 -0.50 -1.32 37.50 38.00 1,000 38
STANLY 218.00 223.00 218.00 223.00 +4.00 +1.83 220.00 223.00 1,200 265
TKT 2.66 2.66 2.62 2.62 -0.04 -1.50 2.62 2.66 30,800 81
TNPC 10.90 11.30 10.90 11.30 +0.40 +3.67 11.20 11.30 249,200 2,808
TRU 5.50 5.50 5.45 5.45 -0.05 -0.91 5.45 5.50 546,300 2,978
TSC 15.20 16.30 15.20 16.30 +1.30 +8.67 16.30 16.40 7,000 109
YNP SP, NP, NC - - - - - - - - - -

Industrials >> Industrial Materials & Machinery
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
CRANE 5.05 5.15 5.05 5.15 +0.05 +0.98 5.10 5.15 431,500 2,200
CTW 11.80 11.90 11.50 11.70 -0.10 -0.85 11.70 11.90 365,700 4,280
FMT 22.40 23.50 22.40 23.50 +0.50 +2.17 23.10 23.50 8,200 189
KKC 3.20 3.26 3.08 3.16 -0.02 -0.63 3.16 3.18 1,731,100 5,485
PATKL SP, NC - - - - - - - - - -
SNC 16.90 16.90 16.80 16.90 +0.10 +0.60 16.80 16.90 355,100 5,966
TCJ 15.00 15.00 14.20 14.30 -0.50 -3.38 14.30 14.40 1,879,100 27,448
VARO 8.50 8.60 8.50 8.55 +0.20 +2.40 8.55 8.80 9,500 81

Industrials >> Paper & Printing Materials
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
UTP 5.30 5.35 5.25 5.25 - - 5.25 5.30 3,910,100 20,695

Industrials >> Petrochemicals & Chemicals
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
GC 4.26 4.28 4.24 4.26 +0.02 +0.47 4.24 4.26 112,800 480
IVL 25.75 25.75 25.25 25.50 - - 25.25 25.50 10,591,100 270,057
PATO 12.70 12.70 12.60 12.70 - - 12.60 12.70 12,700 161
PTTGC 61.50 61.75 61.00 61.00 -0.50 -0.81 61.00 61.25 7,075,100 433,831
SUTHA 9.60 9.60 9.20 9.30 -0.45 -4.62 9.30 9.35 34,983,800 329,623
TCB 28.00 28.75 27.75 28.25 +0.25 +0.89 28.25 28.50 99,400 2,819
TCCC 30.00 30.25 29.75 29.75 -0.25 -0.83 29.75 30.25 35,700 1,070
TPA 6.50 6.50 6.50 6.50 - - 6.50 6.55 8,200 53
TPC 29.50 29.50 29.25 29.50 - - 29.25 29.50 31,100 917
UP 41.25 41.25 41.25 41.25 - - 41.25 41.50 3,700 153
VNT 11.20 11.30 11.10 11.20 -0.10 -0.88 11.20 11.30 53,100 595
WG - - - - - - 143.00 148.00 - -
YCI SP, NC - - - - - - - - - -

Industrials >> Packaging
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AJ 10.90 11.10 10.90 11.00 +0.10 +0.92 10.90 11.00 395,700 4,342
ALUCON 190.00 190.00 190.00 190.00 -1.00 -0.52 189.50 190.00 4,300 817
CSC 52.50 52.75 52.50 52.75 - - 52.75 53.00 1,900 100
NEP 1.08 1.11 1.08 1.08 - - 1.08 1.09 6,301,300 6,884
NIPPON 2.02 2.18 2.00 2.10 +0.08 +3.96 2.08 2.10 31,516,400 65,939
PTL 12.80 13.20 12.50 12.90 - - 12.80 12.90 1,960,500 25,035
SMPC 56.50 58.00 56.50 58.00 +1.00 +1.75 57.25 58.00 11,700 672
SPACK 2.42 2.44 2.42 2.42 +0.04 +1.68 2.38 2.42 1,900 5
TCOAT 21.40 21.70 21.40 21.70 -0.50 -2.25 21.70 23.30 400 9
TFI 1.57 1.59 1.55 1.56 - - 1.55 1.56 1,434,700 2,250
THIP 141.00 141.00 140.00 141.00 -3.00 -2.08 140.00 142.50 6,700 939
TMD 18.00 18.00 17.80 18.00 +0.20 +1.12 17.80 18.00 10,100 181
TOPP 131.00 131.00 131.00 131.00 - - 129.00 134.00 200 26
TPP 19.80 20.30 19.80 19.90 - - 19.90 20.00 96,400 1,932

Industrials >> Steel
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AMC 3.02 3.02 2.92 2.96 -0.08 -2.63 2.96 2.98 2,985,500 8,887
BSBM 1.42 1.46 1.42 1.43 - - 1.43 1.44 1,702,700 2,447
CEN 4.02 4.16 3.98 4.16 +0.20 +5.05 4.14 4.16 29,097,800 118,518
CITY 5.05 5.10 4.98 4.98 -0.12 -2.35 4.98 5.00 1,782,100 8,941
CSP 4.28 4.30 4.26 4.28 -0.02 -0.47 4.28 4.30 407,400 1,739
GJS NP 0.09 0.09 0.08 0.08 -0.01 -11.11 0.08 0.09 610,317,600 53,769
GSTEL NP 0.18 0.18 0.17 0.18 - - 0.17 0.18 127,881,900 22,376
INOX 1.55 1.56 1.55 1.56 +0.01 +0.65 1.56 1.58 43,000 67
LHK 3.52 3.58 3.52 3.56 +0.04 +1.14 3.54 3.56 528,600 1,877
MAX 0.91 0.94 0.88 0.91 -0.03 -3.19 0.91 0.92 387,774,600 354,124
MCS 5.65 5.65 5.55 5.60 -0.05 -0.88 5.55 5.60 1,410,600 7,921
MILL NP 2.58 2.60 2.46 2.48 -0.10 -3.88 2.48 2.50 33,082,200 83,613
PAP 5.70 5.75 5.65 5.65 -0.05 -0.88 5.65 5.70 496,200 2,825
PERM 3.00 3.08 2.92 2.92 -0.06 -2.01 2.92 2.94 29,517,500 88,627
RICH 0.70 0.73 0.69 0.71 +0.01 +1.43 0.71 0.72 24,248,400 17,296
SAM 2.14 2.32 2.12 2.16 +0.06 +2.86 2.16 2.18 95,317,600 212,013
SMIT 4.52 4.54 4.48 4.52 -0.02 -0.44 4.48 4.52 28,100 126
SSI 0.34 0.35 0.34 0.34 - - 0.34 0.35 10,823,800 3,696
SSSC 49.00 49.25 48.75 48.75 -0.50 -1.02 48.75 49.25 41,300 2,021
TGPRO 0.65 0.67 0.64 0.65 - - 0.65 0.66 30,880,600 20,219
THE 5.30 5.35 5.25 5.30 +0.10 +1.92 5.30 5.35 613,400 3,236
TIW - - - - - - 110.00 112.00 - -
TMT 11.00 11.00 10.90 10.90 - - 10.90 11.00 401,500 4,378
TSTH 0.95 0.96 0.94 0.95 -0.01 -1.04 0.94 0.95 5,093,100 4,841
TUCC SP, NP, NC - - - - - - - - - -
TWP 85.50 85.75 84.75 85.50 -0.25 -0.29 85.50 85.75 51,300 4,366
TYCN 4.66 4.78 4.62 4.62 -0.08 -1.70 4.62 4.68 2,253,500 10,534

Property & Construction >> Construction Materials
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
CCP 7.30 7.35 7.25 7.25 - - 7.25 7.30 4,014,700 29,232
DCC 58.00 58.00 57.25 58.00 - - 57.50 58.00 68,300 3,945
DCON 17.50 17.80 17.50 17.70 - - 17.70 17.80 429,600 7,603
DRT 6.20 6.20 6.15 6.20 - - 6.15 6.20 643,500 3,962
GEL 0.84 0.90 0.83 0.88 +0.04 +4.76 0.88 0.89 1,078,546,300 940,592
PPP 6.75 6.95 6.75 6.90 +0.05 +0.73 6.85 6.90 915,700 6,269
Q-CON 9.30 9.40 9.30 9.40 +0.10 +1.08 9.40 9.45 900 8
RCI 4.02 4.10 3.90 3.94 -0.12 -2.96 3.94 3.96 9,433,100 37,651
SCC 448.00 454.00 444.00 450.00 +4.00 +0.90 450.00 452.00 951,700 428,325
SCCC 430.00 436.00 430.00 434.00 - - 432.00 434.00 47,900 20,742
SCP 12.10 12.10 11.80 12.00 -0.10 -0.83 12.00 12.10 4,034,100 48,260
SINGHA SP, NP, NC - - - - - - - - - -
SUPER 11.20 11.80 10.90 11.30 +0.10 +0.89 11.20 11.30 36,533,800 417,537
TASCO 60.50 61.50 60.50 61.25 +1.00 +1.66 61.00 61.25 777,200 47,513
TCMC 2.64 2.66 2.58 2.58 -0.02 -0.77 2.58 2.64 941,200 2,461
TGCI 3.52 3.54 3.46 3.50 - - 3.48 3.50 486,300 1,704
TPIPL 19.30 19.40 19.10 19.10 -0.10 -0.52 19.10 19.20 11,653,800 223,780
UMI 7.55 7.65 7.55 7.55 - - 7.55 7.60 1,053,900 7,994
VNG 8.35 8.40 8.25 8.25 -0.10 -1.20 8.25 8.30 959,400 7,972
WIIK 2.52 2.56 2.46 2.46 -0.06 -2.38 2.46 2.48 2,841,700 7,105

Property & Construction >> Property Development
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
A 5.60 5.60 5.50 5.55 +0.05 +0.91 5.50 5.55 120,000 667
AMATA 16.10 16.30 16.10 16.20 - - 16.10 16.20 964,300 15,615
ANAN 4.24 4.24 4.12 4.12 -0.04 -0.96 4.12 4.16 21,310,700 89,074
AP 7.30 7.30 7.15 7.20 -0.10 -1.37 7.15 7.20 16,071,000 115,826
AQ 0.46 0.47 0.44 0.46 -0.01 -2.13 0.45 0.46 188,072,300 85,515
BLAND 2.16 2.18 2.14 2.18 +0.02 +0.93 2.16 2.18 201,063,800 434,999
BROCK 2.80 3.20 2.26 2.30 -0.50 -17.86 2.30 2.32 74,378,800 209,129
CGD 2.08 2.16 1.91 1.91 -0.08 -4.02 1.91 1.92 755,784,100 1,548,976
CI 2.18 2.22 2.14 2.16 - - 2.16 2.18 10,750,300 23,496
CPN 47.00 47.00 46.50 46.50 -0.75 -1.59 46.50 46.75 5,103,000 237,997
ESTAR 1.09 1.16 1.08 1.15 +0.06 +5.50 1.15 1.16 511,159,600 580,547
EVER 2.14 2.40 2.12 2.34 +0.20 +9.35 2.32 2.34 133,482,400 303,114
GLAND 3.46 3.64 3.46 3.54 +0.06 +1.72 3.54 3.58 6,496,800 23,318
GOLD 9.00 9.20 8.90 9.05 +0.10 +1.12 9.05 9.10 2,689,400 24,498
HEMRAJ 4.48 4.50 4.40 4.42 -0.06 -1.34 4.42 4.44 34,215,100 151,562
KC 1.57 1.58 1.47 1.49 -0.06 -3.87 1.49 1.50 6,686,100 10,230
KTP 2.46 2.54 2.28 2.30 -0.20 -8.00 2.30 2.40 1,964,800 4,701
LALIN 4.68 4.70 4.60 4.60 -0.04 -0.86 4.60 4.64 6,790,300 31,613
LH 10.40 10.50 10.30 10.40 -0.10 -0.95 10.40 10.50 15,682,400 163,459
LPN 21.50 21.80 21.50 21.70 +0.10 +0.46 21.60 21.70 4,382,900 95,013
MBK 16.50 16.50 16.20 16.30 -0.10 -0.61 16.30 16.40 290,200 4,732
MJD 3.28 3.44 3.22 3.40 +0.16 +4.94 3.38 3.40 12,987,000 43,725
MK 4.36 4.40 4.34 4.34 - - 4.34 4.38 2,447,600 10,693
NCH 1.90 1.91 1.69 1.72 -0.20 -10.42 1.72 1.73 128,480,000 233,054
NNCL 2.06 2.24 2.04 2.06 +0.06 +3.00 2.06 2.08 29,987,200 64,509
NOBLE 10.50 10.50 10.40 10.40 - - 10.40 10.60 956,200 9,955
NPARK 0.06 0.06 0.05 0.05 - - 0.05 0.06 802,274,600 42,009
NUSA 1.42 1.42 1.35 1.38 -0.06 -4.17 1.38 1.39 59,362,400 82,035
PACE 3.88 3.94 3.88 3.88 - - 3.88 3.92 3,137,200 12,243
PF 1.38 1.40 1.35 1.39 +0.02 +1.46 1.38 1.39 32,167,700 44,311
PRECHA 3.64 3.64 3.64 3.64 +0.84 +30.00 3.64 - 5,361,600 19,516
PRIN 1.81 1.94 1.79 1.81 -0.02 -1.09 1.81 1.82 120,953,800 227,201
PRINC 4.26 4.34 4.18 4.34 - - 4.30 4.34 7,362,500 31,314
PS 34.25 34.25 33.75 34.25 +0.25 +0.74 34.00 34.25 6,730,000 229,425
QH 4.28 4.30 4.22 4.22 -0.06 -1.40 4.22 4.24 30,484,400 129,649
RICHY 4.00 4.06 3.98 3.98 -0.02 -0.50 3.98 4.00 10,666,000 42,772
RML 2.22 2.24 2.20 2.20 -0.02 -0.90 2.20 2.22 20,913,400 46,440
ROJNA 8.05 8.10 8.00 8.00 -0.10 -1.23 8.00 8.10 1,279,200 10,304
S 10.90 11.10 9.75 10.30 -0.90 -8.04 10.20 10.30 52,436,900 548,976
SAMCO 4.18 4.38 3.32 3.38 -0.12 -3.43 3.36 3.38 14,674,300 57,921
SC 3.94 3.94 3.90 3.90 -0.04 -1.02 3.90 3.92 2,394,400 9,380
SCAN SP, NP, NC - - - - - - - - - -
SENA 3.40 3.40 3.26 3.28 -0.06 -1.80 3.28 3.30 3,550,900 11,790
SF 7.20 7.30 7.10 7.15 -0.10 -1.38 7.15 7.20 5,410,500 38,914
SIRI 2.26 2.28 2.22 2.24 -0.02 -0.88 2.24 2.26 105,512,500 237,469
SPALI 26.00 26.25 25.75 26.00 - - 26.00 26.25 6,338,200 164,478
TFD 6.60 6.75 6.50 6.60 -0.10 -1.49 6.55 6.60 3,562,000 23,640
TICON 18.20 18.40 18.10 18.20 -0.30 -1.62 18.20 18.30 10,240,100 187,508
UV 10.60 11.30 10.60 11.20 +0.60 +5.66 11.20 11.30 39,127,000 429,789
WAT 0.05 0.05 0.04 0.05 - - 0.04 0.05 99,683,700 4,948
WHA 39.50 39.75 39.25 39.25 -0.50 -1.26 39.25 39.50 848,300 33,484
WIN 1.08 1.10 1.07 1.08 - - 1.08 1.09 11,149,200 12,094

Property & Construction >> Property Fund & REITs
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BKKCP 9.90 9.90 9.80 9.80 -0.10 -1.01 9.75 9.90 12,700 125
CPNCG 10.80 10.90 10.80 10.80 - - 10.80 10.90 42,500 459
CPNRF 16.50 16.50 16.50 16.50 - - 16.50 16.60 552,100 9,110
CPTGF 9.50 9.55 9.50 9.50 -0.05 -0.52 9.45 9.50 183,800 1,746
CRYSTAL 9.90 9.90 9.90 9.90 - - 9.90 9.95 13,900 138
CTARAF 5.00 5.00 5.00 5.00 - - 4.96 5.00 13,500 68
DTCPF 8.80 8.85 8.75 8.85 - - 8.80 8.85 142,500 1,249
ERWPF 9.80 9.90 9.80 9.90 +0.10 +1.02 9.80 9.90 31,100 306
FUTUREPF 17.10 17.10 17.00 17.00 -0.10 -0.58 17.00 17.10 216,800 3,707
GOLDPF 5.25 5.30 5.25 5.30 - - 5.25 5.30 45,000 238
HPF - - - - - - 9.60 9.70 - -
JCP - - - - - - - - - -
KPNPF 9.85 9.90 9.85 9.90 +0.05 +0.51 9.85 9.90 223,500 2,212
LHPF 9.10 9.15 9.05 9.15 +0.10 +1.10 9.05 9.15 24,200 220
LUXF 5.50 5.50 5.45 5.45 - - 5.40 5.50 42,500 232
M-AAA - - - - - - 11.80 12.00 - -
M-II - - - - - - - 12.50 - -
M-PAT 9.90 9.90 9.85 9.85 - - 9.85 10.10 1,000 10
M-STOR 10.90 10.90 10.90 10.90 +0.10 +0.93 10.80 10.90 6,200 68
MIPF - - - - - - 17.10 23.40 - -
MJLF 12.30 12.40 12.20 12.40 +0.10 +0.81 12.20 12.40 3,900 48
MNIT 3.24 3.30 3.24 3.24 - - 3.22 3.28 6,800 22
MNIT2 9.00 9.00 8.95 8.95 - - 8.95 9.00 7,600 68
MNRF 9.10 9.20 9.10 9.20 +0.15 +1.66 9.10 9.20 92,500 842
MONTRI 9.85 9.95 9.85 9.95 +0.10 +1.02 9.85 9.95 1,800 18
POPF XA 12.30 12.40 12.30 12.30 - - 12.30 12.40 329,700 4,056
PPF 10.20 10.30 10.20 10.30 +0.10 +0.98 10.20 10.40 151,000 1,552
QHHR 8.90 8.95 8.85 8.95 +0.10 +1.13 8.85 8.90 14,100 125
QHOP 4.60 4.68 4.58 4.68 +0.08 +1.74 4.60 4.68 47,200 217
QHPF 9.35 9.35 9.25 9.25 -0.10 -1.07 9.25 9.30 566,200 5,256
SBPF 8.95 8.95 8.90 8.90 -0.10 -1.11 8.80 8.90 5,300 47
SIRIP 9.95 9.95 9.60 9.70 -0.30 -3.00 9.85 9.90 50,000 485
SPF 17.60 17.60 17.50 17.60 +0.10 +0.57 17.50 17.60 37,100 650
SPWPF 9.50 9.55 9.50 9.55 +0.05 +0.53 9.45 9.55 35,000 334
SSPF - - - - - - 5.10 5.45 - -
SSTPF 9.60 9.60 9.50 9.55 - - 9.50 9.55 29,100 278
SSTSS 10.00 10.00 10.00 10.00 - - 9.95 10.00 2,000 20
TCIF - - - - - - 13.20 - - -
TFUND 10.90 11.00 10.90 11.00 +0.10 +0.92 10.90 11.00 132,800 1,448
TGROWTH 10.70 10.70 10.60 10.70 - - 10.60 10.70 584,700 6,215
THIF 12.00 12.00 12.00 12.00 +0.10 +0.84 11.90 12.20 12,400 149
TIF1 7.55 7.55 7.55 7.55 - - 7.55 7.60 80,000 604
TLGF 13.40 13.60 13.40 13.60 +0.10 +0.74 13.50 13.60 424,400 5,707
TLOGIS 12.10 12.20 12.10 12.20 - - 12.10 12.20 13,500 164
TNPF 9.00 9.00 8.95 9.00 - - 8.95 9.00 146,500 1,314
TRIF - - - - - - 14.20 14.90 - -
TTLPF - - - - - - 19.40 19.50 - -
TU-PF 3.02 3.02 2.96 3.02 +0.02 +0.67 2.96 3.02 11,000 33
UNIPF - - - - - - 9.70 9.80 - -
UOB8TF 8.85 8.85 8.75 8.85 - - 8.75 8.85 62,700 552
URBNPF 3.96 3.96 3.96 3.96 -0.06 -1.49 3.70 3.80 2,500 10
WHAPF 10.10 10.10 10.00 10.00 -0.10 -0.99 10.00 10.10 366,300 3,671

Property & Construction >> Construction Services
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ASCON SP, NC - - - - - - - - - -
BJCHI 39.75 40.00 39.00 39.00 -1.00 -2.50 39.00 39.25 929,400 36,582
CK 28.00 28.50 27.75 28.25 - - 28.00 28.25 13,979,400 393,302
CNT 5.95 6.05 5.95 6.05 +0.15 +2.54 6.00 6.05 951,600 5,706
EMC 1.19 1.22 1.17 1.20 +0.01 +0.84 1.19 1.20 105,396,400 126,209
ITD 5.85 5.90 5.80 5.90 +0.05 +0.85 5.85 5.90 38,096,900 223,353
NWR 2.18 2.20 2.16 2.18 - - 2.18 2.20 7,154,300 15,622
PAE 0.91 0.91 0.89 0.90 - - 0.90 0.91 20,719,800 18,720
PLE SP - - - - - - - - - -
PREB 10.10 10.30 10.10 10.30 +0.10 +0.98 10.20 10.30 282,000 2,886
SEAFCO 6.50 6.50 6.40 6.40 -0.05 -0.78 6.40 6.50 1,340,200 8,659
SRICHA 37.00 37.00 36.25 36.25 -0.50 -1.36 36.25 37.00 366,400 13,383
STEC 27.00 27.25 26.75 27.00 -0.25 -0.92 27.00 27.25 4,055,200 109,520
STPI 22.30 22.40 22.00 22.10 -0.20 -0.90 22.10 22.20 3,892,600 86,255
SYNTEC 2.54 2.60 2.52 2.56 +0.02 +0.79 2.54 2.56 20,878,600 53,263
TPOLY 3.48 3.96 3.48 3.94 +0.46 +13.22 3.92 3.94 120,592,100 455,911
TRC 3.94 3.98 3.92 3.96 -0.02 -0.50 3.94 3.96 4,995,500 19,699
TTCL 31.00 31.25 30.75 31.00 - - 30.75 31.00 798,600 24,691
UNIQ 10.30 11.30 10.30 11.30 +1.20 +11.88 11.20 11.30 127,360,000 1,362,984

Resources >> Energy & Utilities
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ABPIF 9.20 9.20 9.20 9.20 - - 9.20 9.25 136,600 1,257
AI 11.50 11.80 11.50 11.60 +0.10 +0.87 11.60 11.70 2,127,900 24,844
AKR 2.40 2.44 2.34 2.34 -0.06 -2.50 2.34 2.36 54,868,900 130,732
BAFS 37.75 37.75 37.50 37.50 -0.50 -1.32 37.50 37.75 11,700 440
BANPU 29.75 30.00 29.50 29.50 -0.25 -0.84 29.50 29.75 4,818,500 143,053
BCP 35.50 36.00 35.25 35.75 - - 35.50 35.75 5,630,400 200,288
CKP 18.30 18.40 18.10 18.20 -0.10 -0.55 18.20 18.30 1,771,100 32,325
DEMCO 17.50 17.60 17.00 17.10 -0.40 -2.29 17.10 17.20 15,798,800 272,191
EARTH 5.65 5.70 5.60 5.60 -0.10 -1.75 5.60 5.65 13,554,400 76,502
EASTW 10.90 11.00 10.80 10.90 -0.10 -0.91 10.80 10.90 122,400 1,333
EGCO 163.00 167.00 163.00 165.00 +2.00 +1.23 164.50 165.00 467,000 77,039
ESSO 5.80 5.90 5.75 5.80 -0.05 -0.85 5.80 5.85 2,669,900 15,504
GLOW 92.25 96.25 91.50 95.25 +3.75 +4.10 95.25 95.75 1,172,100 111,590
GUNKUL 23.70 24.50 23.70 24.50 +0.30 +1.24 24.00 24.50 5,331,200 129,492
IRPC 3.46 3.50 3.42 3.44 -0.02 -0.58 3.44 3.46 62,051,900 214,194
LANNA 13.70 13.80 13.70 13.70 - - 13.70 13.80 128,300 1,758
MDX 12.50 12.60 12.20 12.20 -0.40 -3.17 12.20 12.30 3,053,800 37,733
PTG 5.20 5.40 5.20 5.25 +0.05 +0.96 5.25 5.30 8,253,500 43,571
PTT 355.00 361.00 353.00 360.00 +7.00 +1.98 359.00 360.00 9,655,900 3,459,393
PTTEP 162.50 162.50 160.00 160.00 -2.00 -1.23 160.00 160.50 5,055,500 812,719
RATCH 59.25 59.50 58.75 59.25 -0.75 -1.25 59.00 59.25 1,184,000 69,977
RPC 1.19 1.22 1.19 1.19 -0.01 -0.83 1.19 1.20 6,820,200 8,195
SCG 6.05 7.30 6.05 7.00 +0.95 +15.70 6.35 7.00 278,200 1,766
SGP 13.70 13.80 13.40 13.60 - - 13.50 13.60 9,500,300 129,297
SOLAR 8.95 9.00 8.80 8.95 - - 8.90 8.95 6,219,200 55,293
SPCG 25.50 25.75 25.25 25.50 -0.25 -0.97 25.50 25.75 1,145,200 29,304
SUSCO 4.74 4.84 4.56 4.56 -0.18 -3.80 4.56 4.58 49,667,600 233,959
TAE 4.92 4.96 4.84 4.84 - - 4.84 4.88 9,875,400 48,387
TCC 1.97 2.02 1.61 1.95 -0.07 -3.47 1.94 1.95 24,563,600 47,275
TOP 51.50 52.00 51.25 51.50 - - 51.50 52.00 1,950,700 100,752
TTW 12.00 12.00 11.90 12.00 - - 11.90 12.00 2,033,400 24,349

Resources >> Mining
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
PDI 17.50 18.00 17.30 17.40 - - 17.40 17.50 1,616,400 28,433
THL SP, NC - - - - - - - - - -

Services >> Commerce
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BEAUTY 30.00 30.25 29.50 30.00 - - 30.00 30.25 579,100 17,369
BIGC 237.00 237.00 228.00 231.00 -3.00 -1.28 230.00 231.00 230,800 53,356
BJC 45.75 46.25 45.75 46.25 +0.25 +0.54 45.75 46.25 583,900 26,822
CPALL 45.25 45.25 44.75 44.75 -0.25 -0.56 44.75 45.00 9,223,800 414,291
CSS XW 6.45 6.50 6.20 6.25 -0.35 -5.30 6.25 6.30 6,656,600 41,992
GLOBAL 14.00 14.20 13.90 14.00 -0.10 -0.71 14.00 14.10 2,719,900 38,137
HMPRO 10.30 10.50 10.20 10.40 +0.20 +1.96 10.30 10.40 24,253,700 251,207
IT 3.22 3.34 3.20 3.24 +0.02 +0.62 3.24 3.26 1,086,600 3,558
KAMART 6.50 6.55 6.40 6.45 -0.05 -0.77 6.45 6.50 976,500 6,317
LOXLEY 4.82 4.96 4.78 4.90 +0.10 +2.08 4.88 4.90 29,320,100 143,200
MAKRO 40.00 40.25 39.75 39.75 -0.25 -0.62 39.75 40.00 118,600 4,727
MC 18.50 18.60 18.40 18.50 - - 18.50 18.60 804,800 14,852
MEGA 20.10 20.10 19.70 19.70 -0.30 -1.50 19.60 19.70 2,188,100 43,371
MIDA 0.98 1.00 0.97 0.98 - - 0.97 0.98 9,905,700 9,762
OFM 52.00 52.00 51.00 51.50 -0.75 -1.44 51.00 51.50 77,600 3,992
ROBINS 52.75 53.00 52.50 52.75 -0.50 -0.94 52.50 52.75 946,500 49,813
SINGER 17.80 18.00 17.70 17.80 - - 17.80 17.90 747,200 13,335
SPC 41.25 42.00 41.25 42.00 +0.50 +1.20 40.75 42.50 1,500 62
SPI 24.90 25.50 24.70 25.50 +0.50 +2.00 25.00 25.50 35,100 869

Services >> Health Care Services
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AHC 30.75 31.25 30.75 31.00 +0.25 +0.81 30.75 31.00 10,400 322
BCH 10.40 10.40 10.20 10.20 -0.20 -1.92 10.20 10.30 1,534,400 15,729
BGH 18.50 18.70 18.40 18.50 - - 18.50 18.60 19,256,700 356,833
BH 134.00 135.50 132.00 132.00 -3.50 -2.58 132.00 133.50 474,400 63,113
CHG 18.10 18.30 18.00 18.20 +0.10 +0.55 18.20 18.30 1,192,200 21,685
CMR 207.00 208.00 207.00 208.00 +2.00 +0.97 203.00 206.00 500 104
KDH 90.25 90.25 90.00 90.00 -1.00 -1.10 90.00 92.00 700 63
M-CHAI 202.00 204.00 202.00 204.00 +4.00 +2.00 198.00 204.00 1,300 263
NEW 52.25 59.00 52.25 59.00 +7.50 +14.56 58.00 59.25 1,700 96
NTV 34.00 34.00 34.00 34.00 -0.25 -0.73 34.00 34.25 12,600 428
RAM - - - - - - 1,930.00 2,018.00 - -
SKR XR 74.00 74.00 73.00 73.50 -0.50 -0.68 73.25 73.50 16,000 1,175
SVH 323.00 323.00 323.00 323.00 -2.00 -0.62 323.00 328.00 100 32
VIBHA 16.90 16.90 16.70 16.70 -0.20 -1.18 16.70 16.80 1,199,300 20,115
VIH 9.65 9.75 9.45 9.65 -0.05 -0.52 9.55 9.65 1,629,800 15,628

Services >> Media & Publishing
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AMARIN 11.70 11.70 11.60 11.60 -0.10 -0.85 11.60 11.70 23,700 277
AQUA 1.50 1.56 1.48 1.52 +0.03 +2.01 1.52 1.53 39,461,400 60,315
AS 5.30 5.30 5.25 5.25 -0.10 -1.87 5.25 5.35 173,500 914
BEC 47.25 47.75 47.00 47.00 -0.25 -0.53 47.00 47.25 1,003,500 47,424
EPCO 6.70 6.75 6.60 6.60 -0.05 -0.75 6.60 6.65 1,087,300 7,220
FE 250.00 250.00 250.00 250.00 +51.00 +25.63 202.00 234.00 100 25
GRAMMY XR 13.90 14.00 13.90 13.90 -0.10 -0.71 13.90 14.00 61,600 858
LIVE 0.30 0.30 0.29 0.29 - - 0.29 0.30 22,515,600 6,652
MACO 18.70 20.40 18.30 20.20 +2.30 +12.85 20.20 20.30 13,393,400 263,362
MAJOR 24.10 24.20 23.90 24.20 +0.10 +0.41 23.90 24.20 2,198,900 52,886
MATCH 2.96 3.04 2.96 2.96 - - 2.96 2.98 1,463,800 4,392
MATI 6.90 7.00 6.90 7.00 +0.10 +1.45 6.80 7.00 20,600 142
MCOT 23.00 23.00 22.90 22.90 -0.20 -0.87 22.90 23.00 425,800 9,781
MPIC 1.93 1.94 1.90 1.91 -0.02 -1.04 1.91 1.92 24,200 46
NMG 1.51 1.51 1.48 1.48 -0.03 -1.99 1.48 1.50 14,321,700 21,387
POST - - - - - - 6.30 7.30 - -
PRAKIT 13.90 13.90 13.90 13.90 +0.40 +2.96 13.50 13.90 2,000 28
RS 8.10 8.20 8.05 8.10 - - 8.10 8.15 1,628,500 13,227
SE-ED 5.05 5.10 5.05 5.05 - - 5.05 5.10 426,200 2,152
SMM 1.97 2.08 1.96 1.97 -0.01 -0.51 1.97 1.99 11,114,900 22,492
SPORT 2.38 2.46 2.36 2.36 -0.02 -0.84 2.36 2.42 1,339,600 3,229
TBSP - - - - - - 185.00 247.00 - -
TH 2.86 3.02 2.58 2.70 -0.16 -5.59 2.70 2.72 186,343,900 529,006
TKS 11.20 11.60 11.10 11.10 -0.10 -0.89 11.10 11.20 1,254,800 14,174
VGI 13.50 14.20 13.30 13.90 +1.00 +7.75 13.80 13.90 97,752,000 1,351,968
WAVE 89.25 90.25 88.00 89.00 -1.00 -1.11 88.25 89.00 48,400 4,326
WORK 36.25 36.25 35.25 35.50 -0.50 -1.39 35.50 35.75 221,700 7,888

Services >> Professional Services
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BWG 4.80 4.90 4.78 4.78 - - 4.78 4.80 14,225,500 68,646
GENCO 1.17 1.19 1.16 1.17 +0.01 +0.86 1.17 1.18 4,360,000 5,124
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 1.64 1.89 1.62 1.71 +0.10 +6.21 1.71 1.72 28,867,000 50,868
ASIA 98.75 100.00 98.50 99.50 +1.00 +1.02 99.00 99.50 8,500 845
CENTEL 40.50 40.50 39.50 40.25 -0.50 -1.23 40.00 40.25 764,900 30,510
CSR - - - - - - 56.25 58.00 - -
DTC 63.00 63.00 63.00 63.00 - - 62.50 63.00 3,400 214
ERW 4.98 5.05 4.96 4.96 -0.02 -0.40 4.96 5.00 7,952,200 39,693
GRAND 2.60 2.72 2.56 2.60 -0.02 -0.76 2.60 2.62 204,783,200 542,287
LRH 34.75 34.75 33.75 34.50 - - 34.25 34.50 150,700 5,140
MANRIN 24.60 25.00 24.60 25.00 - - 25.00 25.50 8,400 209
OHTL - - - - - - 722.00 1,040.00 - -
ROH 25.75 25.75 25.75 25.75 -1.25 -4.63 26.00 28.50 100 3
SHANG 50.00 50.00 49.25 50.00 - - 49.25 50.00 3,500 174

Services >> Transportation & Logistics
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AAV 4.68 4.70 4.64 4.64 -0.04 -0.85 4.64 4.66 11,291,200 52,741
AOT 240.00 243.00 239.00 239.00 -3.00 -1.24 239.00 240.00 2,840,100 682,956
ASIMAR 2.00 2.00 1.95 1.95 -0.04 -2.01 1.95 1.97 1,585,700 3,123
BECL 37.75 38.00 37.25 38.00 +0.25 +0.66 37.75 38.00 921,700 34,703
BMCL 1.94 1.94 1.91 1.91 -0.04 -2.05 1.91 1.92 76,652,400 147,358
BTC 0.94 0.96 0.94 0.94 - - 0.94 0.95 4,967,700 4,700
BTS 9.90 10.00 9.80 10.00 +0.10 +1.01 9.90 10.00 58,466,200 578,776
BTSGIF 9.85 9.85 9.80 9.85 +0.05 +0.51 9.80 9.85 5,021,000 49,337
JUTHA 4.06 4.08 3.96 3.96 -0.10 -2.46 3.96 3.98 1,863,100 7,463
KWC - - - - - - 160.00 176.00 - -
NOK 15.80 15.90 15.70 15.80 - - 15.70 15.80 495,600 7,829
NYT 16.20 16.50 16.00 16.00 -0.20 -1.23 16.00 16.20 980,200 15,946
PSL 24.30 24.50 24.00 24.00 -0.30 -1.23 24.00 24.10 1,085,900 26,312
RCL 10.60 10.70 10.40 10.60 - - 10.60 10.70 7,021,500 74,203
THAI 14.40 14.50 14.20 14.30 -0.10 -0.69 14.30 14.40 2,313,100 33,206
TSTE 13.30 13.30 13.30 13.30 - - 13.20 13.30 20,000 266
TTA 22.80 22.80 22.20 22.40 -0.30 -1.32 22.30 22.40 23,030,600 518,655

Technology >> Electronic Components
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
CCET 3.04 3.06 3.02 3.02 -0.02 -0.66 3.02 3.04 2,997,800 9,109
DELTA 62.25 63.50 62.00 62.00 -1.00 -1.59 62.00 62.50 1,473,900 91,977
DRACO 4.42 4.42 4.38 4.38 -0.08 -1.79 4.38 4.50 32,100 142
EIC 2.72 2.72 2.66 2.66 -0.02 -0.75 2.66 2.70 2,368,300 6,349
HANA 41.75 42.50 41.50 42.25 +0.75 +1.81 42.00 42.25 1,120,800 47,068
KCE 38.75 40.00 38.75 40.00 +1.25 +3.23 39.75 40.00 2,043,400 80,967
METCO 218.00 218.00 218.00 218.00 -1.00 -0.46 217.00 219.00 1,300 283
SMT 6.60 6.70 6.60 6.60 - - 6.60 6.70 310,400 2,068
SPPT 2.48 2.72 2.48 2.58 +0.08 +3.20 2.58 2.62 962,100 2,524
SVI 5.05 5.10 5.00 5.05 - - 5.00 5.05 6,732,600 34,014
TEAM 2.14 2.72 1.98 2.24 +0.08 +3.70 2.24 2.26 112,981,200 275,564

Technology >> Information & Communication Technology
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ADVANC 223.00 225.00 221.00 225.00 +2.00 +0.90 224.00 225.00 5,100,200 1,139,997
AIT 36.50 36.50 36.00 36.50 -0.25 -0.68 36.25 36.50 1,229,000 44,765
BLISS SP, NP, NC - - - - - - - - - -
CSL 10.00 10.10 10.00 10.10 - - 10.00 10.10 349,200 3,514
DTAC 105.50 107.00 105.00 105.00 -1.50 -1.41 105.00 106.00 3,613,900 383,101
FORTH 6.55 6.75 6.50 6.55 - - 6.55 6.60 644,400 4,287
IEC 0.03 0.04 0.03 0.03 - - 0.03 0.04 926,124,800 28,139
INET 3.86 3.86 3.78 3.78 -0.02 -0.53 3.78 3.82 1,446,300 5,506
INTUCH 72.50 72.75 72.00 72.50 - - 72.25 72.50 10,185,600 737,775
JAS NP 6.60 6.70 6.50 6.70 +0.05 +0.75 6.65 6.70 75,058,700 496,544
JMART 14.20 14.20 13.90 14.00 -0.10 -0.71 14.00 14.10 754,200 10,557
JTS 1.70 1.72 1.68 1.68 -0.04 -2.33 1.68 1.69 2,079,200 3,515
MFEC 7.90 8.10 7.90 8.00 +0.05 +0.63 7.95 8.00 2,605,300 20,825
MLINK 2.60 3.04 2.58 2.98 +0.34 +12.88 2.98 3.00 25,164,300 72,755
MSC 4.60 4.62 4.60 4.60 - - 4.60 4.66 110,900 512
PT 8.20 8.25 8.15 8.20 -0.05 -0.61 8.20 8.25 98,900 811
SAMART 31.25 31.75 31.00 31.00 -0.25 -0.80 31.00 31.25 3,431,600 107,510
SAMTEL 23.20 23.40 23.00 23.00 -0.10 -0.43 22.90 23.00 502,000 11,588
SIM 3.80 3.84 3.72 3.84 +0.02 +0.52 3.82 3.84 44,569,800 168,613
SIS 4.98 6.40 4.94 5.70 +0.76 +15.38 5.70 5.75 10,459,300 62,528
SVOA 1.78 1.82 1.76 1.77 - - 1.77 1.79 6,541,300 11,722
SYMC 17.40 17.80 17.40 17.70 +0.10 +0.57 17.70 17.80 108,900 1,920
SYNEX 3.08 3.46 3.06 3.28 +0.20 +6.49 3.26 3.28 3,014,800 9,769
THCOM 41.00 41.25 40.50 41.25 - - 41.25 41.50 2,932,900 120,003
TRUE 12.10 12.40 11.90 11.90 -0.20 -1.65 11.80 11.90 227,209,000 2,745,613
TRUEIF 10.40 10.40 10.30 10.30 - - 10.30 10.40 3,956,300 40,765
TT&T SP, NP, NC - - - - - - - - - -
TWZ XD 0.55 0.56 0.54 0.55 - - 0.54 0.55 139,819,100 77,073

Common Foreign Stocks
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BBL-F 209.00 211.00 208.00 210.00 +1.00 +0.48 209.00 210.00 4,635,700 972,662
BTS-F 9.80 9.80 9.80 9.80 +0.10 +1.03 9.00 10.70 1,100 11
DTAC-F 105.50 107.00 101.00 107.00 +0.50 +0.47 103.00 107.50 85,000 9,058
INTUCH-F 74.00 74.00 74.00 74.00 - - 74.00 80.00 200 15
IRPC-F 3.20 3.20 3.20 3.20 -0.24 -6.98 3.30 - 57,500 184
KBANK-F 237.00 238.00 233.00 234.00 -3.00 -1.27 234.00 237.00 1,797,800 423,338
LH-F 10.50 10.60 10.50 10.60 - - 9.85 10.70 15,000 158
SCC-F 450.00 454.00 446.00 450.00 +2.00 +0.45 450.00 452.00 312,400 140,833
SITHAI-F 2.60 2.60 2.60 2.60 +1.80 +225.00 2.60 - 27,700 72

Preferred Stocks
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BH-P - - - - - - 43.00 - - -
CSC-P - - - - - - 111.00 - - -
JUTHA-P - - - - - - - - - -
KTB-P - - - - - - - - - -
SCB-P - - - - - - 157.00 199.00 - -
TCAP-P - - - - - - - - - -
TIC-P - - - - - - 14.40 - - -
TISCO-P - - - - - - - 942.00 - -

Warrants
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ACD-W2 0.72 0.88 0.69 0.78 +0.10 +14.71 0.78 0.79 180,729,100 146,255
AEC-W2 0.51 0.54 0.51 0.52 +0.02 +4.00 0.52 0.53 8,427,600 4,433
AQ-W2 0.14 0.15 0.12 0.14 - - 0.13 0.14 58,442,300 7,904
AQ-W3 0.25 0.27 0.23 0.26 +0.01 +4.00 0.26 0.27 149,846,900 37,631
BLAND-W3 0.59 0.59 0.57 0.57 -0.01 -1.72 0.57 0.58 9,837,700 5,677
BLAND-W4 0.70 0.71 0.69 0.69 -0.01 -1.43 0.69 0.70 23,121,200 16,105
BTS-W3 0.99 0.99 0.97 0.98 - - 0.98 0.99 26,441,100 25,916
CCP-W2 5.90 6.00 5.90 6.00 -0.10 -1.64 6.00 6.10 18,700 111
CEN-W3 2.02 2.10 1.98 2.10 +0.13 +6.60 2.08 2.10 6,900,600 14,027
CPI-W1 0.76 0.78 0.76 0.78 +0.02 +2.63 0.77 0.78 615,300 473
CWT-W2 1.26 1.30 1.18 1.18 -0.07 -5.60 1.18 1.20 967,400 1,194
DCON-W1 9.70 9.75 9.65 9.65 -0.15 -1.53 9.50 9.65 18,000 174
DEMCO-W5 5.45 5.55 5.30 5.30 -0.20 -3.64 5.30 5.35 1,221,000 6,606
DEMCO-W6 3.48 3.54 3.44 3.44 -0.04 -1.15 3.44 3.46 520,900 1,809
EARTH-W3 4.00 4.10 4.00 4.00 -0.04 -0.99 3.98 4.08 23,700 95
EARTH-W4 0.78 0.78 0.77 0.77 -0.01 -1.28 0.77 0.78 16,118,200 12,502
EIC-W1 1.90 1.92 1.85 1.85 -0.02 -1.07 1.85 1.86 397,200 747
EMC-W4 0.94 0.98 0.93 0.95 +0.02 +2.15 0.94 0.95 81,297,500 77,648
EPCO-W1 SP - - - - - - - - - -
EVER-W1 1.15 1.44 1.15 1.37 +0.21 +18.10 1.36 1.37 243,570,400 326,035
GEL-W4 0.32 0.34 0.30 0.32 +0.01 +3.23 0.31 0.32 279,094,100 90,132
GENCO-W1 0.52 0.55 0.52 0.54 +0.03 +5.88 0.53 0.54 4,960,300 2,663
GJS-W2 NP 0.11 0.12 0.11 0.11 - - 0.11 0.12 32,869,800 3,616
GJS-W3 NP 0.18 0.18 0.17 0.17 -0.01 -5.56 0.17 0.18 9,151,500 1,585
GL-W2 SP - - - - - - - - - -
GL-W3 0.59 0.60 0.56 0.57 -0.02 -3.39 0.56 0.57 1,527,000 875
GLAND-W2 2.28 2.28 2.28 2.28 +0.02 +0.88 2.10 2.26 15,900 36
GLAND-W3 2.20 2.30 2.18 2.28 +0.08 +3.64 2.24 2.28 491,900 1,108
GSTEL-W1 NP 0.08 0.09 0.08 0.09 - - 0.08 0.09 27,554,900 2,413
GSTEL-W2 NP 0.10 0.10 0.09 0.10 +0.01 +11.11 0.09 0.10 804,400 80
IFEC-W1 6.45 6.75 6.45 6.60 +0.15 +2.33 6.60 6.65 20,788,900 137,711
IVL-W1 4.20 4.22 4.14 4.14 -0.04 -0.96 4.14 4.18 889,800 3,722
IVL-W2 3.14 3.16 3.08 3.14 +0.02 +0.64 3.12 3.14 411,600 1,283
KCE-W2 - - - - - - 34.50 34.75 - -
LH-W3 6.80 6.90 6.65 6.70 -0.15 -2.19 6.65 6.70 589,800 3,953
LIVE-W2 0.24 0.24 0.23 0.23 -0.01 -4.17 0.23 0.24 9,044,400 2,110
MILL-W2 NP 0.64 0.64 0.54 0.57 -0.07 -10.94 0.56 0.57 37,339,800 21,619
NEP-W2 0.58 0.59 0.58 0.58 - - 0.57 0.58 956,000 555
NIPPON-W 0.87 0.96 0.85 0.90 +0.04 +4.65 0.90 0.91 47,679,700 43,157
NMG-W3 0.60 0.61 0.59 0.59 -0.01 -1.67 0.59 0.60 10,575,400 6,315
NNCL-W2 1.02 1.23 1.02 1.02 +0.02 +2.00 1.02 1.07 17,179,600 19,513
NUSA-W1 0.83 0.83 0.78 0.79 -0.06 -7.06 0.79 0.81 6,594,300 5,323
NWR-W2 1.00 1.00 0.98 0.99 -0.01 -1.00 0.98 0.99 4,575,400 4,526
PF-W3 0.67 0.70 0.66 0.68 +0.02 +3.03 0.68 0.69 4,497,500 3,082
PLE-W2 SP - - - - - - - - - -
PRINC-W1 3.10 3.14 3.00 3.02 -0.10 -3.21 3.02 3.04 4,723,500 14,493
RCI-W1 1.68 1.69 1.59 1.61 -0.06 -3.59 1.61 1.62 3,315,500 5,448
RML-W3 0.34 0.34 0.33 0.33 -0.01 -2.94 0.33 0.34 18,356,800 6,165
ROJNA-W3 4.30 4.36 4.20 4.20 -0.06 -1.41 4.16 4.38 50,000 216
SINGHA-W SP, NP, NC - - - - - - - - - -
SIRI-W1 1.11 1.12 1.10 1.10 -0.02 -1.79 1.10 1.11 2,402,500 2,669
SPORT-W3 0.90 0.90 0.85 0.89 -0.01 -1.11 0.90 0.98 12,800 11
SUPER-W1 6.90 7.05 6.50 6.65 -0.20 -2.92 6.65 6.70 2,559,100 17,527
TCC-W1 1.52 1.52 1.41 1.52 +0.04 +2.70 1.41 1.52 65,400 98
TCC-W2 1.55 1.55 1.44 1.49 -0.01 -0.67 1.43 1.49 158,900 235
TCC-W3 1.20 1.20 1.13 1.15 -0.04 -3.36 1.15 1.16 1,490,900 1,746
TCC-W4 1.28 1.31 1.19 1.19 -0.09 -7.03 1.19 1.24 8,396,300 10,418
TCJ-W1 5.75 5.75 5.70 5.70 -0.05 -0.87 5.65 5.70 14,200 81
TCMC-W1 1.13 1.18 1.08 1.08 -0.03 -2.70 1.08 1.12 400,400 445
TFD-W2 2.72 2.76 2.68 2.70 -0.02 -0.74 2.68 2.70 944,500 2,562
TH-W1 2.24 2.24 2.10 2.10 -0.14 -6.25 2.10 2.32 72,400 155
TICON-W6 SP - - - - - - - - - -
TLUXE-W2 0.49 0.51 0.48 0.48 -0.01 -2.04 0.48 0.49 902,400 447
TTA-W3 7.10 7.20 6.90 6.90 -0.25 -3.50 6.85 6.90 1,623,700 11,357
TTA-W4 6.55 6.70 6.45 6.50 -0.10 -1.52 6.45 6.50 444,400 2,914
TWZ-W3 0.36 0.38 0.35 0.36 - - 0.35 0.36 21,603,800 7,788
VGI-W1 2.72 2.78 2.58 2.70 +0.16 +6.30 2.70 2.72 197,297,000 534,438
WAT-W1 0.03 0.03 0.02 0.02 -0.02 -50.00 0.02 0.04 3,729,100 112
WAT-W2 0.03 0.03 0.02 0.03 - - 0.02 0.03 4,400,500 121

Derivative Warrants
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AAV01C1501A 0.57 0.58 0.54 0.54 -0.04 -6.90 0.54 0.57 1,962,000 1,102
AAV01P1501A 0.93 0.93 0.93 0.93 +0.02 +2.20 0.93 0.94 1,500 1
AAV06C1506A 1.07 1.08 1.07 1.08 -0.01 -0.92 - - 23,000 25
AAV11C1503A 0.32 0.32 0.32 0.32 -0.02 -5.88 0.31 0.32 6,500 2
AAV11C1504A - - - - - - 0.83 0.85 - -
AAV18C1501A 0.73 0.73 0.73 0.73 -0.07 -8.75 0.71 0.72 800 1
AAV28C1503A - - - - - - 0.68 0.71 - -
AAV42C1501A - - - - - - - - - -
ADVA01C1410A 0.29 0.32 0.28 0.31 +0.01 +3.33 0.30 0.31 39,987,100 12,181
ADVA01P1410A 0.97 1.00 0.95 0.95 -0.06 -5.94 0.95 0.96 18,538,200 17,863
ADVA06C1601A 1.01 1.03 1.00 1.03 +0.02 +1.98 1.01 1.04 100,600 102
ADVA08C1502A 0.76 0.76 0.76 0.76 +0.02 +2.70 0.76 - 2,400 2
ADVA11C1502A 0.81 0.83 0.81 0.83 +0.03 +3.75 0.83 0.85 90,000 73
ADVA11P1502A 0.75 0.75 0.74 0.74 -0.01 -1.33 0.71 0.73 100,000 74
ADVA13C1412A 0.54 0.57 0.53 0.57 +0.02 +3.64 0.57 0.58 6,538,900 3,533
ADVA13P1411A 0.71 0.71 0.69 0.69 -0.01 -1.43 0.66 0.68 394,600 276
ADVA16C1412A - - - - - - 0.71 0.75 - -
ADVA18C1502A - - - - - - 0.78 0.79 - -
ADVA23C1411A 0.62 0.64 0.62 0.64 +0.03 +4.92 0.65 0.66 85,300 53
ADVA23P1411A 0.42 0.42 0.42 0.42 -0.04 -8.70 0.40 0.41 2,000 1
ADVA27C1503A 0.78 0.78 0.78 0.78 -0.01 -1.27 - - 10,000 8
ADVA28C1410A 0.01 0.02 0.01 0.02 -0.02 -50.00 - 0.02 24,000 0
ADVA28C1501A 0.49 0.50 0.48 0.50 +0.01 +2.04 0.49 0.52 1,032,000 513
ADVA28C1501B - - - - - - 1.59 1.63 - -
ADVA28CG - - - - - - 0.53 0.56 - -
ADVA28P1411A 0.67 0.67 0.66 0.66 -0.03 -4.35 0.66 0.68 2,000 1
ADVA28P1501A 0.41 0.41 0.41 0.41 +0.01 +2.50 0.36 0.39 200 0
ADVA42C1411A 0.31 0.33 0.31 0.33 -0.01 -2.94 - - 252,200 79
ADVA42P1502A 0.65 0.65 0.64 0.64 -0.03 -4.48 - - 400,000 258
AMAT01C1412A 0.38 0.39 0.38 0.39 - - 0.38 0.39 320,200 122
AMAT01P1412A - - - - - - 0.83 0.84 - -
AOT01C1410A 1.67 1.73 1.65 1.66 -0.05 -2.92 1.66 1.67 12,968,600 21,991
AOT01P1410A 0.48 0.48 0.46 0.48 +0.01 +2.13 0.48 0.49 4,267,400 2,026
AOT06C1411A - - - - - - - - - -
AOT06C1603A 2.50 2.52 2.48 2.48 -0.04 -1.59 - - 21,000 52
AOT06P1505A - - - - - - - - - -
AOT11C1501A 0.87 0.87 0.87 0.87 -0.04 -4.40 0.85 0.87 86,000 75
AOT11P1501A 0.88 0.89 0.88 0.89 +0.01 +1.14 0.89 0.91 510,000 449
AOT13C1501A 0.91 0.93 0.90 0.90 -0.03 -3.23 0.89 0.90 2,332,000 2,128
AOT16C1506A - - - - - - 2.50 2.58 - -
AOT18C1502A - - - - - - 1.09 1.10 - -
AOT23P1501A - - - - - - 0.52 0.53 - -
AOT28C1501A 1.94 1.94 1.92 1.92 -0.04 -2.04 1.89 1.93 5,400 10
AOT28C1503A - - - - - - 0.81 0.84 - -
AOT28P1411A - - - - - - 0.14 0.17 - -
AOT28P1503A - - - - - - 0.72 0.75 - -
AOT42C1410A - - - - - - - - - -
AOT42P1502A - - - - - - - - - -
AP01C1409A SP - - - - - - - - - -
AP01C1502A 0.46 0.46 0.45 0.45 -0.01 -2.17 0.44 0.45 538,400 244
AP11C1501A 0.48 0.48 0.47 0.47 -0.01 -2.08 0.46 0.47 270,000 128
AP18C1502A 0.68 0.68 0.68 0.68 -0.01 -1.45 0.67 0.69 200 0
BANK08C1504A 1.54 1.55 1.52 1.52 -0.07 -4.40 - 1.55 3,000 5
BANP01C1409A SP - - - - - - - - - -
BANP01C1502A 0.30 0.31 0.29 0.31 +0.01 +3.33 0.30 0.31 2,602,300 780
BANP01P1409A SP - - - - - - - - - -
BANP01P1502A 0.77 0.78 0.77 0.78 - - 0.77 0.78 150,400 116
BANP06C1601A 0.53 0.53 0.52 0.52 -0.01 -1.89 0.52 0.54 5,473,200 2,900
BANP06P1502A - - - - - - - - - -
BANP08C1501A - - - - - - - - - -
BANP08P1501A - - - - - - - - - -
BANP11C1503A - - - - - - 0.29 0.30 - -
BANP11P1503A - - - - - - 0.95 0.96 - -
BANP13C1501A 0.16 0.17 0.16 0.16 - - 0.15 0.16 1,162,600 186
BANP13C1502A 0.32 0.32 0.32 0.32 - - 0.30 0.32 2,957,400 946
BANP16C1506A 0.51 0.51 0.51 0.51 -0.01 -1.92 0.48 0.52 4,000 2
BANP23C1411A 0.41 0.41 0.38 0.38 -0.02 -5.00 0.37 0.38 41,400 16
BANP27C1501A 0.32 0.32 0.32 0.32 -0.02 -5.88 - 0.40 100 0
BANP28C1501A 0.29 0.29 0.28 0.28 -0.01 -3.45 0.26 0.29 1,050,000 304
BANP42C1412A 0.24 0.24 0.22 0.22 -0.02 -8.33 - - 141,200 33
BAY23C1410A - - - - - - 1.09 1.10 - -
BBL06C1601A 1.88 1.89 1.87 1.88 +0.01 +0.53 1.87 1.95 3,046,500 5,738
BBL06P1504A - - - - - - - - - -
BBL08C1506A 0.69 0.69 0.69 0.69 - - - - 10,500 7
BBL11C1502A 0.58 0.59 0.56 0.56 -0.02 -3.45 0.56 0.57 2,420,900 1,401
BBL11P1502A - - - - - - 1.04 1.05 - -
BBL13C1501A 0.95 0.97 0.95 0.97 +0.03 +3.19 0.96 0.97 505,500 487
BBL13P1411A 0.41 0.41 0.41 0.41 +0.03 +7.89 0.41 0.42 22,600 9
BBL16C1505A - - - - - - 1.47 1.51 - -
BBL18C1503A 0.69 0.70 0.69 0.69 - - 0.68 0.69 27,700 19
BBL23C1501A 1.65 1.65 1.62 1.62 +0.02 +1.25 1.62 1.63 121,200 198
BBL23P1501A 0.39 0.39 0.39 0.39 +0.02 +5.41 0.37 0.38 16,000 6
BBL28C1501A - - - - - - 1.15 1.19 - -
BBL28P1501A 0.80 0.80 0.79 0.80 +0.01 +1.27 0.79 0.83 17,000 14
BBL42C1412A 0.47 0.47 0.46 0.47 +0.01 +2.17 - 0.52 6,645,700 3,078
BCH08C1504A 1.08 1.11 1.05 1.05 -0.04 -3.67 - - 880,000 958
BCH18C1503A - - - - - - 0.80 0.82 - -
BCH23C1507A - - - - - - 0.31 0.32 - -
BCH42C1410A - - - - - - - - - -
BCP01C1409A SP - - - - - - - - - -
BCP01C1502A 0.49 0.50 0.49 0.49 -0.01 -2.00 0.49 0.50 500,000 246
BCP01P1409A SP - - - - - - - - - -
BCP01P1502A 0.46 0.46 0.46 0.46 +0.01 +2.22 0.45 0.46 6,000 3
BCP06C1502A - - - - - - - - - -
BCP23C1505A - - - - - - 0.68 0.69 - -
BEC01C1409A SP - - - - - - - - - -
BEC01C1502A 0.56 0.57 0.56 0.56 - - 0.56 0.57 1,068,000 604
BEC01P1409A SP - - - - - - - - - -
BEC01P1502A 1.01 1.01 1.00 1.01 - - 1.00 1.01 102,000 103
BEC06C1503A 0.61 0.61 0.59 0.59 -0.04 -6.35 - - 498,000 299
BECL08C1504A 0.59 0.59 0.59 0.59 +0.02 +3.51 - - 100 0
BECL42C1410A - - - - - - - - - -
BGH01C1411A 0.61 0.63 0.61 0.62 +0.01 +1.64 0.61 0.62 1,184,000 745
BGH01P1411A 0.48 0.48 0.47 0.48 -0.01 -2.04 0.48 0.49 1,890,000 904
BGH06CB 1.79 1.82 1.79 1.80 -0.01 -0.55 1.79 1.86 60,100 108
BGH08C1502A - - - - - - - - - -
BGH08C1506A 0.64 0.64 0.64 0.64 - - - - 4,300 3
BGH11C1411A 0.60 0.61 0.60 0.61 -0.03 -4.69 0.59 0.61 2,006,300 1,214
BGH13C1410A - - - - - - 0.72 0.74 - -
BGH13C1502A - - - - - - 0.46 0.47 - -
BGH16C1507A - - - - - - 0.70 0.74 - -
BGH23C1410A - - - - - - 2.30 2.32 - -
BGH27C1501A - - - - - - - - - -
BGH28C1501A - - - - - - 0.54 0.57 - -
BGH28C1503A - - - - - - 0.45 0.48 - -
BGH42C1411A 0.57 0.57 0.57 0.57 -0.02 -3.39 0.56 - 2,000 1
BGH42P1502A - - - - - - - - - -
BH01C1411A 0.89 0.90 0.86 0.87 - - 0.86 0.87 1,505,000 1,332
BH42C1501A - - - - - - - - - -
BIGC01C1501A 0.78 0.82 0.75 0.76 -0.02 -2.56 0.75 0.76 222,500 170
BJC01C1410A 0.29 0.29 0.28 0.29 -0.01 -3.33 0.28 0.29 994,800 288
BJC01P1410A - - - - - - 0.85 0.86 - -
BJC06C1410A - - - - - - - 0.80 - -
BJC06C1507A 0.68 0.69 0.68 0.69 - - 0.67 0.73 23,100 16
BJC08C1506A 0.48 0.48 0.48 0.48 -0.01 -2.04 - - 1,180,000 566
BJC13C1410A 0.07 0.07 0.07 0.07 -0.03 -30.00 0.06 0.08 600,000 42
BJC16C1506A - - - - - - 0.79 0.83 - -
BJC28C1503A - - - - - - 0.45 0.48 - -
BJC42C1501A 0.35 0.35 0.35 0.35 - - - 0.39 24,000 8
BLA06CA 1.82 1.85 1.82 1.85 +0.04 +2.21 - - 51,000 93
BLA23C1501A - - - - - - 1.82 1.83 - -
BLAN01C1411A 0.99 1.01 0.98 1.00 - - 1.00 1.01 3,410,000 3,403
BLAN01P1411A 0.28 0.28 0.28 0.28 - - 0.27 0.28 200,000 56
BLAN08C1409A 0.65 0.65 0.65 0.65 -0.03 -4.41 - - 168,000 109
BLAN08C1501A - - - - - - - - - -
BLAN11C1412A - - - - - - 0.54 0.58 - -
BLAN13C1411A - - - - - - 0.48 0.49 - -
BLAN13C1501A 0.21 0.21 0.21 0.21 - - 0.21 0.22 400,000 84
BLAN18C1503A - - - - - - 0.70 0.72 - -
BLAN23C1502A 0.17 0.17 0.17 0.17 - - 0.16 0.17 1,920,000 326
BLAN28C1501A 0.24 0.24 0.24 0.24 +0.01 +4.35 0.22 0.24 20,000 5
BLAN42C1412A 0.33 0.34 0.33 0.34 -0.01 -2.86 - 0.35 7,135,000 2,425
BMCL01C1412A 1.00 1.00 0.97 0.97 -0.04 -3.96 0.97 0.98 7,259,600 7,131
BMCL01P1412A 0.47 0.47 0.46 0.46 +0.02 +4.55 0.46 0.47 756,900 348
BMCL06C1507A 1.05 1.05 1.05 1.05 -0.03 -2.78 1.02 - 306,000 321
BMCL08C1508A - - - - - - - - - -
BMCL11C1412A - - - - - - 0.92 0.93 - -
BMCL13C1411A 1.07 1.12 1.07 1.11 -0.03 -2.63 1.05 1.09 117,000 127
BMCL13C1412A - - - - - - 1.43 1.47 - -
BMCL13C1501A 0.68 0.68 0.65 0.65 -0.04 -5.80 0.65 0.66 6,037,400 3,989
BMCL13C1502A 0.28 0.28 0.27 0.27 -0.01 -3.57 0.27 0.28 4,951,500 1,340
BMCL18C1502A - - - - - - 0.92 0.93 - -
BMCL23C1502A 0.40 0.40 0.39 0.39 -0.01 -2.50 0.37 0.38 105,300 41
BMCL27C1502A - - - - - - - - - -
BMCL28C1501A 1.12 1.13 1.11 1.11 -0.05 -4.31 1.10 1.13 100,000 112
BMCL28C1501B 0.66 0.66 0.64 0.64 -0.04 -5.88 0.63 0.66 700,000 458
BMCL28C1502A 0.90 0.90 0.86 0.86 -0.08 -8.51 0.85 0.88 100,000 88
BMCL28C1503A 0.26 0.27 0.26 0.27 -0.01 -3.57 0.25 0.28 10,010,000 2,653
BMCL42C1412A - - - - - - - - - -
BTS01C1501A 0.66 0.67 0.65 0.67 - - 0.66 0.67 7,868,100 5,232
BTS01P1501A 0.49 0.49 0.48 0.48 +0.01 +2.13 0.48 0.49 20,100 10
BTS06C1504A 0.86 0.89 0.86 0.89 +0.02 +2.30 0.86 - 2,010,000 1,729
BTS11C1503A - - - - - - 0.81 0.84 - -
BTS13C1503A 0.55 0.58 0.55 0.58 +0.02 +3.57 0.58 0.59 2,435,000 1,342
BTS13C1504A - - - - - - 0.29 0.30 - -
BTS16C1507A - - - - - - 0.78 0.81 - -
BTS28C1502A 0.59 0.59 0.59 0.59 +0.01 +1.72 0.58 0.62 50,000 30
BTS42C1412A - - - - - - - - - -
BTS42C1501A - - - - - - - - - -
CENT01C1409A SP - - - - - - - - - -
CENT01C1502A 0.54 0.54 0.52 0.52 -0.01 -1.89 0.52 0.53 289,000 152
CENT01P1409A SP - - - - - - - - - -
CENT01P1502A 0.85 0.87 0.85 0.87 - - 0.85 0.86 63,000 54
CENT06C1503A 0.76 0.76 0.76 0.76 -0.04 -5.00 - - 3,700 3
CENT11C1504A - - - - - - 0.69 0.70 - -
CENT27C1505A - - - - - - - - - -
CENT42C1501A - - - - - - - 0.65 - -
CK01C1412A 1.22 1.25 1.21 1.23 -0.01 -0.81 1.23 1.24 6,269,000 7,691
CK01P1412A 0.62 0.64 0.61 0.62 -0.02 -3.12 0.62 0.63 847,200 532
CK06C1504A 1.93 1.93 1.88 1.90 - - 1.87 2.10 1,700 3
CK06P1504A 0.34 0.34 0.34 0.34 - - 0.34 - 2,600 1
CK08C1502A - - - - - - - - - -
CK08C1506A - - - - - - - - - -
CK11C1503A - - - - - - 1.44 1.47 - -
CK11C1503B 0.50 0.50 0.49 0.49 -0.02 -3.92 0.49 0.50 4,000,000 1,980
CK13C1412A - - - - - - 1.68 1.74 - -
CK13C1501A 0.39 0.39 0.38 0.38 -0.02 -5.00 0.38 0.39 6,544,200 2,508
CK16C1411A - - - - - - 1.99 2.04 - -
CK23C1502A 0.23 0.23 0.22 0.22 - - 0.22 0.23 23,500 5
CK27C1503A 1.94 1.94 1.94 1.94 - - - 2.04 7,000 14
CK28C1501A - - - - - - 1.30 1.34 - -
CK28C1503A 0.41 0.41 0.40 0.41 - - 0.40 0.43 585,000 240
CK42C1501A - - - - - - - - - -
CPAL01C1501A 0.39 0.39 0.38 0.38 - - 0.38 0.39 635,500 244
CPAL01P1501A 0.81 0.81 0.81 0.81 -0.01 -1.22 0.81 0.82 20,100 16
CPAL06C1601A 0.80 0.80 0.80 0.80 - - 0.79 0.81 220,200 176
CPAL08C1502A - - - - - - - - - -
CPAL11C1503A - - - - - - 0.45 0.47 - -
CPAL13C1412A - - - - - - 0.42 0.44 - -
CPAL16C1505A - - - - - - 0.67 0.70 - -
CPAL28CD - - - - - - 0.61 0.64 - -
CPAL42C1501A - - - - - - - - - -
CPAL42P1502A - - - - - - - - - -
CPF01C1409A SP - - - - - - - - - -
CPF01C1502A 0.35 0.38 0.35 0.37 - - 0.37 0.38 7,094,800 2,580
CPF01P1409A SP - - - - - - - - - -
CPF01P1502A 0.55 0.55 0.55 0.55 - - 0.54 0.55 665,000 366
CPF06CC 0.46 0.47 0.46 0.46 - - 0.45 0.50 5,184,700 2,397
CPF08C1503A 0.46 0.46 0.46 0.46 - - - - 9,000 4
CPF08P1503A - - - - - - - - - -
CPF11C1410A - - - - - - 0.31 0.32 - -
CPF13C1410A 0.26 0.26 0.26 0.26 - - 0.25 0.26 400,000 104
CPF16C1412A - - - - - - 0.36 0.40 - -
CPF27C1501A 0.37 0.39 0.37 0.37 -0.08 -17.78 - - 900,000 339
CPF28C1410A - - - - - - 0.13 0.17 - -
CPF28C1503A - - - - - - 0.30 0.33 - -
CPF42C1501A - - - - - - - - - -
CPN01C1409A SP - - - - - - - - - -
CPN01C1502A 0.50 0.50 0.49 0.50 - - 0.49 0.50 493,600 242
CPN01P1409A SP - - - - - - - - - -
CPN01P1502A 0.91 0.91 0.91 0.91 +0.03 +3.41 0.90 0.91 3,000 3
CPN06C1601A 0.93 0.93 0.91 0.91 -0.02 -2.15 0.90 0.92 77,800 71
CPN11C1503A 0.57 0.57 0.57 0.57 - - 0.54 0.55 400,000 228
CPN13C1502A 0.48 0.48 0.46 0.46 -0.02 -4.17 0.45 0.46 105,000 50
CPN18C1501A 0.47 0.47 0.46 0.46 -0.06 -11.54 0.45 0.46 250,000 116
CPN28C1410A - - - - - - 0.26 0.30 - -
CPN28C1502A - - - - - - 0.40 0.43 - -
CPN42C1410A - - - - - - - 0.36 - -
DELT01C1409A SP - - - - - - - - - -
DELT01C1502A 0.68 0.68 0.68 0.68 -0.04 -5.56 0.68 0.69 154,100 105
DELT01P1409A SP - - - - - - - - - -
DELT01P1502A - - - - - - 1.31 1.33 - -
DELT23C1410A 0.94 0.94 0.93 0.93 -0.10 -9.71 0.90 0.91 102,600 95
DELT27C1502A 0.78 0.80 0.75 0.75 -0.09 -10.71 - 0.79 920,000 713
DTAC01C1409A SP - - - - - - - - - -
DTAC01C1502A 0.54 0.57 0.54 0.56 -0.01 -1.75 0.56 0.57 4,479,800 2,532
DTAC01P1409A SP - - - - - - - - - -
DTAC01P1502A 1.12 1.12 1.08 1.08 -0.02 -1.82 1.08 1.09 585,500 640
DTAC06C1410A 1.30 1.34 1.28 1.34 +0.01 +0.75 - 1.34 85,300 114
DTAC06C1507A 0.64 0.65 0.63 0.63 -0.01 -1.56 - - 651,500 422
DTAC06P1410A - - - - - - - - - -
DTAC06P1507A - - - - - - - - - -
DTAC11C1412A 0.36 0.37 0.36 0.37 -0.01 -2.63 0.34 0.35 1,041,000 384
DTAC11P1412A - - - - - - 0.89 0.91 - -
DTAC13C1502A 0.56 0.59 0.56 0.58 - - 0.55 0.56 1,138,200 649
DTAC13P1412A 1.15 1.18 1.12 1.18 +0.04 +3.51 1.18 1.19 32,000 37
DTAC16C1506A - - - - - - 0.68 0.72 - -
DTAC23C1501A - - - - - - 0.66 0.67 - -
DTAC23P1501A 0.78 0.78 0.77 0.77 - - 0.79 0.80 5,600 4
DTAC27C1502A 0.52 0.52 0.52 0.52 +0.01 +1.96 - - 35,000 18
DTAC28C1410A 0.12 0.14 0.11 0.14 - - 0.10 0.14 1,337,300 180
DTAC28C1503A - - - - - - 0.46 0.49 - -
DTAC28P1502A 0.87 0.89 0.85 0.89 +0.03 +3.49 0.88 0.91 645,000 567
DTAC42C1411A 0.22 0.23 0.22 0.23 -0.01 -4.17 - - 619,900 138
EART01C1502A 0.38 0.39 0.37 0.38 - - 0.37 0.38 370,000 141
EART13C1501A 0.25 0.25 0.24 0.24 -0.01 -4.00 0.24 0.25 317,100 76
EART13C1503A - - - - - - 0.35 0.36 - -
EART18C1503A - - - - - - 0.34 0.35 - -
EART27C1502A 0.24 0.24 0.24 0.24 -0.02 -7.69 - - 2,600 1
EART28C1502A - - - - - - 0.26 0.29 - -
EART42C1502A 0.28 0.28 0.27 0.27 -0.01 -3.57 - - 4,000,100 1,090
EGCO01C1410A 1.24 1.26 1.24 1.26 +0.12 +10.53 1.21 1.22 4,000 5
ENER08C1504A 1.48 1.51 1.48 1.51 -0.04 -2.58 - - 200,000 299
ESSO42C1501A - - - - - - - - - -
GFPT01C1412A 1.12 1.14 1.10 1.14 +0.05 +4.59 1.13 1.14 64,200 72
GFPT06C1504A 1.02 1.02 1.02 1.02 +0.06 +6.25 - - 320,000 326
GFPT07C1410A - - - - - - 1.81 1.85 - -
GFPT27C1503A 1.15 1.15 1.15 1.15 +0.07 +6.48 - - 27,000 31
GLOB01C1501A 0.47 0.50 0.47 0.48 -0.02 -4.00 0.47 0.49 340,200 165
GLOB01P1501A - - - - - - 0.58 0.59 - -
GLOB06C1504A - - - - - - - - - -
GLOB11C1504A - - - - - - 0.56 0.58 - -
GLOB27C1505A 0.49 0.49 0.48 0.48 -0.52 -52.00 - - 1,600,000 776
GLOB28C1503A 0.40 0.41 0.40 0.40 -0.01 -2.44 0.38 0.40 1,510,000 609
GLOB42C1502A - - - - - - - - - -
HEMR01C1411A 0.82 0.84 0.82 0.83 -0.03 -3.49 0.83 0.84 1,616,000 1,341
HEMR01P1411A 0.51 0.53 0.51 0.51 - - 0.52 0.53 180,000 94
HEMR11C1504A 1.07 1.09 1.07 1.08 -0.02 -1.82 1.06 1.07 939,600 1,015
HEMR18C1501A - - - - - - 0.87 0.88 - -
HEMR27C1503A 1.28 1.28 1.25 1.25 -0.03 -2.34 1.23 - 210,000 268
HMPR01C1412A 0.58 0.62 0.58 0.61 +0.03 +5.17 0.61 0.62 3,668,100 2,207
HMPR01P1412A 0.47 0.48 0.47 0.47 -0.02 -4.08 0.46 0.47 131,100 62
HMPR06C1503A 0.95 0.96 0.95 0.96 +0.03 +3.23 0.93 - 500,100 475
HMPR11C1410A - - - - - - 0.55 0.58 - -
HMPR11C1503A 0.31 0.32 0.31 0.32 +0.02 +6.67 0.31 0.32 1,050,000 326
HMPR16C1506A - - - - - - 0.86 0.90 - -
HMPR23C1410A 1.12 1.15 1.12 1.15 +0.07 +6.48 1.14 1.15 367,600 414
HMPR27C1505A 0.39 0.39 0.39 0.39 -0.61 -61.00 - - 1,000,000 390
HMPR28C1501A 0.72 0.74 0.72 0.74 +0.04 +5.71 0.73 0.77 50,000 37
HMPR28C1503A 0.22 0.23 0.22 0.23 +0.02 +9.52 0.22 0.25 2,337,700 535
ICT08C1504A - - - - - - - - - -
INTU01C1410A 0.38 0.40 0.38 0.38 -0.02 -5.00 0.38 0.39 13,038,000 5,040
INTU01P1410A 0.98 1.00 0.98 0.98 - - 0.98 0.99 6,255,300 6,174
INTU06C1601A 1.12 1.12 1.11 1.12 -0.01 -0.88 1.11 1.13 1,005,700 1,124
INTU06P1502A 0.92 0.92 0.92 0.92 -0.02 -2.13 - 0.95 670,000 616
INTU11C1504A 0.94 0.95 0.94 0.94 -0.02 -2.08 0.94 0.95 1,391,500 1,308
INTU11P1504A - - - - - - 1.39 1.40 - -
INTU13C1410A - - - - - - 0.03 0.04 - -
INTU13C1501A 0.87 0.89 0.87 0.89 -0.01 -1.11 0.88 0.89 1,676,500 1,465
INTU13P1501A 0.85 0.86 0.85 0.86 +0.01 +1.18 0.85 0.86 1,259,200 1,079
INTU16C1507A - - - - - - 1.17 1.20 - -
INTU23C1501A - - - - - - 0.76 0.77 - -
INTU23P1501A - - - - - - 0.77 0.78 - -
INTU28C1411A 0.34 0.34 0.33 0.34 - - 0.33 0.36 114,400 38
INTU28C1502A 0.78 0.78 0.78 0.78 -0.05 -6.02 0.77 0.80 100,000 78
INTU28P1411A 0.78 0.78 0.76 0.77 -0.01 -1.28 0.76 0.79 2,190,600 1,692
INTU42C1411A 0.41 0.41 0.41 0.41 -0.01 -2.38 - - 3,020,000 1,238
IRPC01C1410A 0.32 0.34 0.31 0.33 - - 0.32 0.33 3,039,600 1,000
IRPC01P1410A 0.70 0.70 0.68 0.68 - - 0.68 0.69 130,000 89
IRPC06C1504A - - - - - - - - - -
IRPC06P1504A 0.74 0.74 0.74 0.74 -0.13 -14.94 - - 100 0
IRPC13C1502A 0.43 0.43 0.43 0.43 +0.04 +10.26 0.42 0.43 143,700 62
IRPC16C1506A - - - - - - 0.60 0.63 - -
IRPC28C1503A - - - - - - 0.38 0.41 - -
ITD01C1412A 0.56 0.57 0.55 0.56 - - 0.55 0.56 2,327,900 1,303
ITD01P1412A 0.43 0.43 0.43 0.43 -0.01 -2.27 0.44 0.45 100 0
ITD06C1506A - - - - - - 1.65 - - -
ITD06P1501A 0.42 0.42 0.42 0.42 -0.01 -2.33 - - 38,800 16
ITD08C1504A - - - - - - - - - -
ITD11C1410A - - - - - - 1.03 1.09 - -
ITD11C1412A - - - - - - 0.40 0.42 - -
ITD13C1412A 0.44 0.45 0.44 0.44 - - 0.44 0.45 5,370,300 2,363
ITD23C1502A - - - - - - 1.66 1.67 - -
ITD27C1502A - - - - - - - - - -
ITD28C1501A 0.43 0.43 0.43 0.43 - - 0.43 0.45 301,500 130
ITD42C1412A - - - - - - - - - -
IVL01C1501A 0.35 0.35 0.33 0.33 -0.02 -5.71 0.33 0.34 24,747,500 8,360
IVL01P1501A 0.58 0.60 0.58 0.60 +0.01 +1.69 0.59 0.60 81,700 48
IVL06C1601A 1.20 1.20 1.19 1.19 -0.01 -0.83 1.19 1.20 37,000 44
IVL06P1502A - - - - - - - - - -
IVL07C1410A 0.52 0.52 0.52 0.52 -0.04 -7.14 0.49 0.52 125,000 65
IVL08C1506A - - - - - - - - - -
IVL11C1410A - - - - - - 0.17 0.18 - -
IVL11P1410A - - - - - - 0.37 0.38 - -
IVL13C1411A - - - - - - 0.54 0.57 - -
IVL13C1412A 0.23 0.23 0.22 0.22 -0.01 -4.35 0.22 0.23 1,470,800 326
IVL13P1412A - - - - - - 0.39 0.40 - -
IVL16C1506A 1.10 1.10 1.10 1.10 -0.14 -11.29 1.08 1.12 100,000 110
IVL18C1502A - - - - - - 0.50 0.54 - -
IVL23C1410A 0.86 0.86 0.86 0.86 -0.04 -4.44 0.85 0.86 2,000 2
IVL23P1410A - - - - - - 0.10 0.11 - -
IVL27C1503A - - - - - - - - - -
IVL27P1505A 0.69 0.69 0.69 0.69 -0.31 -31.00 - - 400,000 276
IVL28C1410A 0.01 0.04 0.01 0.04 - - 0.01 0.04 1,841,300 18
IVL28C1501A - - - - - - 0.84 0.88 - -
IVL28C1503A 0.24 0.24 0.24 0.24 -0.01 -4.00 0.23 0.25 7,320,000 1,757
IVL42C1410A 0.70 0.70 0.70 0.70 -0.07 -9.09 - - 2,000 1
JAS01C1410A NP 0.13 0.14 0.11 0.12 -0.02 -14.29 0.12 0.13 66,858,700 8,226
JAS01P1410A NP 1.06 1.11 1.06 1.08 +0.04 +3.85 1.08 1.09 3,578,200 3,864
JAS06CA NP 0.62 0.63 0.61 0.62 -0.01 -1.59 0.61 0.67 10,159,000 6,253
JAS08C1411A NP 0.09 0.10 0.08 0.09 -0.02 -18.18 - 0.13 1,303,800 117
JAS11C1503A NP 0.34 0.35 0.34 0.35 -0.01 -2.78 0.35 0.37 4,502,300 1,552
JAS13C1412A NP 0.22 0.22 0.20 0.22 - - 0.22 0.23 2,801,000 583
JAS13C1501A NP 0.34 0.34 0.32 0.32 -0.03 -8.57 0.35 0.36 748,400 250
JAS13P1502A NP 0.85 0.87 0.85 0.85 +0.02 +2.41 0.84 0.85 14,800 13
JAS16C1506A NP 0.47 0.49 0.47 0.49 -0.05 -9.26 0.48 0.52 12,000 6
JAS18C1501A NP 0.23 0.25 0.23 0.25 -0.09 -26.47 0.24 0.25 1,300 0
JAS23C1502A NP 0.35 0.36 0.35 0.36 -0.02 -5.26 0.33 0.34 48,200 17
JAS27C1503A NP 0.29 0.30 0.28 0.30 -0.08 -21.05 0.28 0.31 2,629,700 755
JAS28C1501A NP 0.15 0.15 0.13 0.15 +0.01 +7.14 0.14 0.16 16,160,700 2,272
JAS28CD NP 0.45 0.45 0.43 0.44 -0.02 -4.35 0.45 0.48 274,000 122
JAS28P1502A NP 1.15 1.15 1.15 1.15 +0.02 +1.77 1.14 1.18 1,000 1
KBAN01C1410A 1.58 1.64 1.57 1.63 +0.07 +4.49 1.63 1.64 2,554,700 4,132
KBAN01P1410A 0.30 0.32 0.29 0.29 -0.04 -12.12 0.29 0.30 5,272,700 1,588
KBAN06C1601A 2.42 2.42 2.42 2.42 +0.04 +1.68 - 2.50 5,000 12
KBAN06P1503A 0.36 0.36 0.35 0.36 - - - 0.36 1,030,000 371
KBAN08C1506A - - - - - - - - - -
KBAN08P1409A - - - - - - - - - -
KBAN13C1501A 0.71 0.72 0.70 0.72 +0.03 +4.35 0.72 0.73 19,500,400 14,026
KBAN13P1502A 0.60 0.61 0.59 0.59 -0.04 -6.35 0.58 0.60 476,000 285
KBAN16C1412A - - - - - - 2.46 2.54 - -
KBAN23C1501A - - - - - - 2.52 2.54 - -
KBAN23P1501A 0.16 0.16 0.16 0.16 -0.03 -15.79 0.15 0.16 200,100 32
KBAN28C1411A - - - - - - 1.80 1.85 - -
KBAN28C1501A 0.55 0.56 0.55 0.55 - - 0.55 0.58 1,235,000 686
KBAN28CE - - - - - - 1.04 1.07 - -
KBAN28P1411A 0.12 0.12 0.11 0.11 -0.02 -15.38 0.10 0.12 5,292,900 602
KBAN28P1501A 0.39 0.39 0.38 0.38 -0.02 -5.00 0.37 0.40 9,200 4
KBAN42C1412A 0.63 0.63 0.62 0.63 +0.02 +3.28 - - 13,600 9
KBAN42P1502A - - - - - - - - - -
KKP01C1501A - - - - - - 0.42 0.43 - -
KKP01P1501A - - - - - - 0.82 0.83 - -
KKP08C1506A 0.55 0.58 0.55 0.57 -0.07 -10.94 - - 145,000 83
KKP23C1503A - - - - - - 0.53 0.54 - -
KKP27C1502A - - - - - - - - - -
KKP42C1501A - - - - - - - - - -
KTB01C1410A 0.88 0.89 0.88 0.88 -0.02 -2.22 0.88 0.89 2,908,400 2,580
KTB01P1410A 0.13 0.14 0.13 0.14 +0.01 +7.69 0.14 0.15 1,533,500 209
KTB06C1601A - - - - - - - - - -
KTB08C1501A - - - - - - - - - -
KTB11C1411A 0.76 0.78 0.76 0.78 -0.02 -2.50 0.75 0.78 100,000 77
KTB13C1502A 1.03 1.04 1.03 1.03 -0.03 -2.83 1.03 1.04 636,200 660
KTB13C1504A - - - - - - 0.27 0.28 - -
KTB16C1411A - - - - - - 1.21 1.25 - -
KTB23C1505A - - - - - - 0.90 0.91 - -
KTB23P1502A 0.30 0.30 0.30 0.30 - - 0.29 0.30 230,000 69
KTB27C1502A - - - - - - - - - -
KTB28C1411A - - - - - - 0.95 1.00 - -
KTB28C1502A 0.72 0.72 0.71 0.71 -0.02 -2.74 0.69 0.73 38,000 27
KTB28P1411A 0.06 0.06 0.06 0.06 -0.01 -14.29 0.05 0.08 1,792,200 108
KTB42C1412A 0.61 0.61 0.60 0.61 -0.01 -1.61 0.59 - 2,250,500 1,371
LH01C1412A 0.32 0.32 0.32 0.32 -0.01 -3.03 0.32 0.33 499,000 160
LH01P1412A 0.47 0.48 0.47 0.48 +0.01 +2.13 0.47 0.48 30,100 14
LH08C1506A - - - - - - - - - -
LH11C1504A 0.33 0.33 0.33 0.33 -0.03 -8.33 0.32 0.33 5,300,000 1,749
LH13C1503A 0.25 0.25 0.25 0.25 -0.01 -3.85 0.25 0.26 800,000 200
LH16C1506A - - - - - - 1.00 1.04 - -
LH42C1411A 0.32 0.32 0.31 0.31 -0.01 -3.12 - - 5,000 2
LPN01C1501A 0.58 0.59 0.57 0.58 +0.01 +1.75 0.57 0.58 864,300 498
LPN01P1501A - - - - - - 1.10 1.11 - -
LPN06C1504A 1.15 1.15 1.15 1.15 +0.03 +2.68 - - 2,500 3
LPN11C1504A 0.71 0.71 0.71 0.71 +0.01 +1.43 0.70 0.72 350,000 248
LPN27C1503A - - - - - - - - - -
M01C1412A 0.63 0.63 0.63 0.63 -0.03 -4.55 0.63 0.64 26,400 17
M06C1507A - - - - - - - - - -
M08C1503A 0.53 0.55 0.53 0.55 -0.01 -1.79 - - 40,000 22
M42C1412A - - - - - - - - - -
MAJO06C1504A - - - - - - - - - -
MCOT42C1410A 0.01 0.01 0.01 0.01 -0.01 -50.00 0.01 0.02 57,000 1
MINT01C1409A SP - - - - - - - - - -
MINT01C1502A 0.56 0.56 0.55 0.55 - - 0.55 0.56 487,600 270
MINT01P1409A SP - - - - - - - - - -
MINT06C1505A 0.72 0.74 0.72 0.74 - - - 0.75 11,600 8
MINT11C1501A - - - - - - 0.53 0.55 - -
MINT27C1501A - - - - - - 0.82 - - -
MINT28C1503A 0.51 0.51 0.51 0.51 -0.01 -1.92 0.52 0.55 50,000 26
MINT42C1411A - - - - - - - - - -
NOK42C1502A - - - - - - - - - -
PS01C1501A 0.40 0.40 0.38 0.39 -0.01 -2.50 0.38 0.39 639,500 246
PS01P1501A 0.93 0.96 0.93 0.94 - - 0.94 0.95 309,900 291
PS06C1507A 0.64 0.64 0.64 0.64 - - 0.60 - 50,000 32
PS11C1411A 0.58 0.58 0.58 0.58 -0.01 -1.69 0.57 0.59 400 0
PS16C1505A - - - - - - 2.30 2.38 - -
PS23C1505A - - - - - - 0.26 0.27 - -
PS27C1502A - - - - - - - - - -
PS28C1501A 0.51 0.51 0.51 0.51 -0.01 -1.92 0.51 0.54 500 0
PS28C1502A - - - - - - 0.36 0.39 - -
PSL42C1502A - - - - - - - 0.28 - -
PTT01C1501A 1.01 1.08 1.00 1.06 +0.06 +6.00 1.06 1.07 43,569,400 45,631
PTT01P1501A 0.85 0.86 0.81 0.81 -0.07 -7.95 0.81 0.82 12,282,200 10,226
PTT03CB - - - - - - 1.19 1.20 - -
PTT06C1601A 1.82 1.82 1.82 1.82 +0.06 +3.41 - - 100 0
PTT06P1502A 0.56 0.56 0.51 0.53 -0.04 -7.02 0.51 0.54 24,400 13
PTT08C1503A - - - - - - - - - -
PTT08P1503A 0.68 0.68 0.68 0.68 -0.08 -10.53 - - 200 0
PTT11C1502A - - - - - - 1.19 1.22 - -
PTT11P1502A - - - - - - 0.88 0.90 - -
PTT13C1501A 0.87 0.95 0.87 0.94 +0.08 +9.30 0.94 0.96 5,642,000 5,147
PTT13P1501A 0.56 0.56 0.52 0.52 -0.04 -7.14 0.51 0.53 653,000 360
PTT16C1505A - - - - - - 1.53 1.57 - -
PTT23C1603A - - - - - - 1.69 1.70 - -
PTT23P1501A - - - - - - 0.38 0.39 - -
PTT28C1501A - - - - - - 0.97 1.00 - -
PTT28CD - - - - - - 1.40 1.43 - -
PTT42C1411A - - - - - - - - - -
PTTE01C1410A 0.61 0.61 0.57 0.57 -0.03 -5.00 0.57 0.58 5,112,500 3,017
PTTE01P1410A 0.70 0.73 0.70 0.73 +0.05 +7.35 0.73 0.74 1,903,000 1,364
PTTE06C1502A 0.97 0.97 0.97 0.97 -0.02 -2.02 - 1.03 30,000 29
PTTE08C1501A 0.73 0.74 0.72 0.72 -0.03 -4.00 0.70 - 155,100 113
PTTE11C1502A - - - - - - 0.68 0.69 - -
PTTE11P1502A - - - - - - 1.65 1.66 - -
PTTE13C1412A 0.81 0.81 0.80 0.80 -0.08 -9.09 0.77 0.79 868,400 701
PTTE13P1412A - - - - - - 0.67 0.68 - -
PTTE16C1411A - - - - - - 0.38 0.41 - -
PTTE23C1410A 0.04 0.05 0.03 0.03 -0.01 -25.00 0.02 0.04 27,532,300 1,062
PTTE23P1410A - - - - - - 1.01 1.02 - -
PTTE27C1505A - - - - - - - - - -
PTTE28C1501A 0.74 0.74 0.71 0.71 -0.02 -2.74 0.68 0.71 500,000 368
PTTE28P1501A - - - - - - 0.78 0.81 - -
PTTE42C1411A - - - - - - - - - -
PTTG01C1411A 0.34 0.35 0.33 0.33 -0.01 -2.94 0.33 0.34 5,393,800 1,817
PTTG01P1411A 1.12 1.13 1.11 1.11 +0.01 +0.91 1.11 1.12 593,200 659
PTTG06C1502A 0.54 0.55 0.53 0.53 -0.02 -3.64 0.53 0.57 703,300 378
PTTG08C1501A - - - - - - - - - -
PTTG11C1411A - - - - - - 0.39 0.40 - -
PTTG13C1501A 0.33 0.33 0.32 0.32 -0.02 -5.88 0.32 0.33 1,059,800 346
PTTG13P1502A - - - - - - 1.33 1.35 - -
PTTG16C1506A 0.67 0.67 0.67 0.67 -0.02 -2.90 0.66 0.68 11,400 8
PTTG18C1503A - - - - - - 0.54 0.55 - -
PTTG23C1501A - - - - - - 0.42 0.43 - -
PTTG23P1501A - - - - - - 1.10 1.11 - -
PTTG27C1501A 0.32 0.32 0.30 0.30 -0.03 -9.09 - 0.33 96,400 30
PTTG28C1501A - - - - - - 0.32 0.35 - -
PTTG42C1412A - - - - - - - - - -
QH01C1411A 0.90 0.90 0.88 0.90 - - 0.87 0.88 5,000 4
QH01P1411A 0.39 0.41 0.39 0.40 - - 0.40 0.41 68,200 27
QH08C1504A - - - - - - - - - -
QH11C1501A - - - - - - 0.80 0.82 - -
QH23C1502A - - - - - - 1.11 1.12 - -
QH28C1501A 0.88 0.88 0.87 0.87 -0.08 -8.42 0.86 0.89 259,400 227
QH28C1503A 0.61 0.61 0.61 0.61 -0.04 -6.15 0.60 0.62 140,000 85
RATC27C1505A - - - - - - - - - -
ROBI27C1501A 0.56 0.56 0.56 0.56 -0.02 -3.45 - - 172,200 96
S5001C1409A SP - - - - - - - - - -
S5001C1411A 1.09 1.14 1.06 1.11 +0.03 +2.78 1.11 1.12 2,288,300 2,505
S5001C1412A 1.54 1.57 1.50 1.56 +0.05 +3.31 1.55 1.56 4,683,300 7,184
S5001P1409A SP - - - - - - - - - -
S5001P1411A 0.96 0.99 0.92 0.94 -0.04 -4.08 0.94 0.95 6,379,700 6,056
S5001P1412A 1.12 1.14 1.08 1.10 -0.04 -3.51 1.10 1.11 10,522,900 11,679
S5006C1412A 1.00 1.05 1.00 1.02 +0.02 +2.00 1.01 1.02 5,000 5
S5006P1412A 0.37 0.38 0.36 0.37 -0.03 -7.50 0.37 0.38 1,103,000 401
S5008C1409A SP - - - - - - - - - -
S5008P1409A SP - - - - - - - - - -
S5013C1409A SP - - - - - - - - - -
S5013C1409B SP - - - - - - - - - -
S5013C1412A 1.19 1.19 1.19 1.19 +0.02 +1.71 1.19 1.21 100,000 119
S5013P1409A SP - - - - - - - - - -
S5013P1412A 0.79 0.79 0.74 0.76 -0.03 -3.80 0.76 0.77 3,050,300 2,330
S5028C1409A SP - - - - - - - - - -
S5028C1409B SP - - - - - - - - - -
S5028C1409C SP - - - - - - - - - -
S5028C1409D SP - - - - - - - - - -
S5028C1412A 1.39 1.39 1.38 1.38 -0.08 -5.48 1.36 1.39 3,000 4
S5028C1412B 0.96 1.01 0.96 1.01 +0.05 +5.21 0.97 1.00 62,000 60
S5028C1506A 2.36 2.36 2.36 2.36 +0.16 +7.27 2.30 2.36 10,000 24
S5028P1409A SP - - - - - - - - - -
S5028P1409B SP - - - - - - - - - -
S5028P1409C SP - - - - - - - - - -
S5028P1412A 0.73 0.74 0.69 0.71 -0.04 -5.33 0.69 0.72 8,983,100 6,482
S5028P1412B 1.03 1.03 1.03 1.03 -0.08 -7.21 1.02 1.05 1,000 1
S5028P1506A 1.11 1.11 1.08 1.10 -0.02 -1.79 1.07 1.10 11,700 13
SAMA01C1501A 1.62 1.68 1.59 1.61 - - 1.61 1.62 3,494,800 5,737
SAMA01P1501A 0.41 0.41 0.39 0.41 -0.02 -4.65 0.41 0.42 240,600 97
SAMA06C1505A 1.82 1.82 1.82 1.82 - - - - 7,000 13
SAMA07C1503A 1.19 1.19 1.19 1.19 +0.18 +17.82 1.14 1.16 132,000 157
SAMA08C1411A - - - - - - - - - -
SAMA11C1504A - - - - - - 1.68 1.71 - -
SAMA13C1501A - - - - - - 1.83 1.87 - -
SAMA13C1503A 0.57 0.57 0.57 0.57 +0.01 +1.79 0.56 0.57 362,200 206
SAMA23C1502A - - - - - - 1.93 1.94 - -
SAMA27C1501A - - - - - - - - - -
SAMA28C1502A - - - - - - 1.65 1.71 - -
SAMA28C1503A 0.50 0.50 0.50 0.50 +0.01 +2.04 0.49 0.52 17,500 9
SAMA42C1412A - - - - - - - - - -
SC13C1512A - - - - - - 1.10 1.12 - -
SCB01C1410A 0.98 0.98 0.92 0.94 -0.04 -4.08 0.94 0.95 3,876,600 3,707
SCB01P1410A 0.49 0.52 0.49 0.50 +0.01 +2.04 0.50 0.51 2,939,200 1,484
SCB06C1502A 1.62 1.62 1.58 1.60 -0.02 -1.23 1.60 - 425,500 676
SCB06P1503A 0.49 0.51 0.47 0.51 +0.02 +4.08 0.48 0.55 325,000 153
SCB08C1501A - - - - - - - - - -
SCB11C1501A - - - - - - 0.91 0.92 - -
SCB11P1501A - - - - - - 1.08 1.09 - -
SCB13C1410A 0.53 0.53 0.48 0.50 -0.05 -9.09 0.50 0.53 200,100 101
SCB13C1503A 0.96 0.96 0.91 0.92 -0.03 -3.16 0.92 0.94 432,200 396
SCB13P1411A 0.44 0.46 0.44 0.46 +0.03 +6.98 0.45 0.47 511,400 229
SCB16C1506A 1.37 1.37 1.37 1.37 -0.12 -8.05 - - 100,000 137
SCB18C1502A - - - - - - 0.80 0.81 - -
SCB28C1501A 1.23 1.23 1.16 1.16 -0.05 -4.13 1.17 1.20 60,000 72
SCB28C1502A 0.74 0.74 0.70 0.70 -0.04 -5.41 0.70 0.73 258,100 181
SCB28P1411A - - - - - - 0.31 0.34 - -
SCB28P1503A 1.16 1.20 1.16 1.20 +0.02 +1.69 1.18 1.21 700,000 832
SCB42C1411A - - - - - - - - - -
SCC01C1411A 0.64 0.68 0.64 0.67 +0.04 +6.35 0.67 0.68 1,574,100 1,041
SCC01P1411A 0.73 0.73 0.71 0.71 -0.04 -5.33 0.70 0.71 260,000 187
SCC03CA - - - - - - 1.09 1.10 - -
SCC06C1502A 1.65 1.67 1.65 1.67 +0.02 +1.21 - - 36,000 60
SCC11C1503A 0.58 0.59 0.58 0.59 +0.03 +5.36 0.57 0.58 215,000 126
SCC13C1502A 0.56 0.56 0.56 0.56 +0.03 +5.66 0.55 0.56 15,000 8
SCC16C1411A - - - - - - 1.42 1.45 - -
SCC23C1410A - - - - - - 0.10 0.11 - -
SCC23P1410A - - - - - - 0.34 0.35 - -
SCC28C1501A 0.46 0.46 0.46 0.46 +0.02 +4.55 0.44 0.47 20,000 9
SCC42C1501A 0.39 0.39 0.39 0.39 -0.01 -2.50 0.38 0.44 4,000,000 1,560
SET06C1412A 2.68 2.68 2.68 2.68 -0.02 -0.74 2.70 2.72 7,700 21
SET06C1506A - - - - - - 2.38 2.42 - -
SET06C1506B - - - - - - 1.91 1.92 - -
SET06C1506C 1.49 1.50 1.48 1.50 -0.03 -1.96 1.49 1.50 10,000 15
SET06P1412A 0.47 0.47 0.44 0.45 -0.03 -6.25 0.44 0.45 757,300 341
SET06P1506A 0.55 0.55 0.55 0.55 -0.01 -1.79 0.54 0.55 100 0
SET06P1506B 0.72 0.72 0.72 0.72 +0.01 +1.41 0.71 0.72 49,400 36
SET06P1506C 0.95 0.96 0.95 0.95 -0.04 -4.04 0.95 0.96 160,000 152
SIRI01C1412A 0.37 0.37 0.36 0.36 -0.01 -2.70 0.36 0.37 620,000 227
SIRI01P1412A - - - - - - 0.34 0.43 - -
SIRI06C1506A - - - - - - - - - -
SIRI28C1502A 0.24 0.24 0.23 0.23 -0.01 -4.17 0.22 0.25 110,400 26
SPAL01C1409A SP - - - - - - - - - -
SPAL01C1502A 0.33 0.33 0.32 0.33 - - 0.33 0.34 858,800 280
SPAL01P1409A SP - - - - - - - - - -
SPAL01P1502A 0.58 0.58 0.58 0.58 +0.01 +1.75 0.56 0.57 20,000 12
SPAL06C1505A - - - - - - - - - -
SPAL11C1501A 1.09 1.12 1.09 1.12 - - 1.09 1.15 100,000 110
SPCG01C1412A 0.30 0.30 0.30 0.30 -0.01 -3.23 0.30 0.31 135,000 40
SPCG01P1412A - - - - - - 0.47 0.48 - -
SPCG08C1504A - - - - - - - - - -
SPCG11C1504A 0.35 0.35 0.35 0.35 -0.04 -10.26 0.35 0.36 800,000 280
SPCG13C1412A - - - - - - 0.21 0.22 - -
SPCG18C1501A 0.59 0.60 0.59 0.60 -0.01 -1.64 0.58 0.61 800,000 476
SPCG27C1501A 0.39 0.39 0.39 0.39 -0.01 -2.50 0.37 0.42 50,000 20
SPCG42C1410A 0.98 0.98 0.98 0.98 -0.06 -5.77 - - 3,000 3
SRIC23C1505A 0.45 0.45 0.44 0.44 -0.01 -2.22 0.43 0.44 56,500 25
STA06C1503A 0.47 0.47 0.46 0.46 +0.01 +2.22 - 0.47 40,100 18
STA13C1502A 0.26 0.26 0.26 0.26 - - 0.26 0.27 170,000 44
STA27C1501A - - - - - - - - - -
STA42C1501A - - - - - - - - - -
STEC01C1412A 1.05 1.09 1.05 1.08 +0.01 +0.93 1.08 1.09 7,616,700 8,160
STEC01P1412A 0.68 0.68 0.67 0.67 -0.02 -2.90 0.67 0.68 2,419,400 1,644
STEC06C1505A 1.59 1.59 1.59 1.59 - - - - 10,000 16
STEC08C1503A - - - - - - - - - -
STEC11C1503A - - - - - - 1.26 1.32 - -
STEC11C1503B - - - - - - 0.45 0.47 - -
STEC13C1412A - - - - - - 1.37 1.39 - -
STEC13C1502A 0.36 0.36 0.36 0.36 -0.01 -2.70 0.36 0.37 236,600 85
STEC18C1501A - - - - - - 0.94 0.96 - -
STEC23C1502A 1.37 1.37 1.37 1.37 +0.10 +7.87 1.36 1.37 500,000 685
STEC28C1501A - - - - - - 1.34 1.42 - -
STEC28C1503A - - - - - - 0.37 0.41 - -
STEC42C1501A - - - - - - - - - -
STPI01C1501A 0.69 0.69 0.67 0.68 -0.02 -2.86 0.67 0.68 3,288,200 2,264
STPI08C1504A 0.67 0.67 0.67 0.67 -0.02 -2.90 - 0.74 1,385,900 929
STPI18C1501A 0.60 0.60 0.60 0.60 - - 0.58 0.60 10,000 6
STPI23C1502A 0.62 0.63 0.61 0.63 -0.01 -1.56 0.62 0.63 14,900 9
STPI27C1503A - - - - - - - - - -
STPI28C1503A 0.65 0.65 0.65 0.65 -0.03 -4.41 0.62 0.66 1,000,000 650
TCAP01C1411A - - - - - - 0.37 0.38 - -
TCAP01P1411A - - - - - - 0.48 0.49 - -
TCAP06CB 0.47 0.47 0.47 0.47 -0.01 -2.08 - - 220,000 103
TCAP23C1501A - - - - - - 0.59 0.60 - -
TCAP28C1503A - - - - - - 0.40 0.43 - -
TCAP42C1501A 0.36 0.36 0.35 0.35 -0.02 -5.41 0.35 - 24,600 9
THAI01C1409A SP - - - - - - - - - -
THAI01C1502A 0.43 0.43 0.42 0.42 -0.01 -2.33 0.41 0.42 823,300 346
THAI01P1409A SP - - - - - - - - - -
THAI01P1502A 0.96 0.97 0.96 0.97 +0.03 +3.19 0.97 0.98 220,100 212
THAI06C1505A - - - - - - - - - -
THAI13C1502A - - - - - - 0.31 0.33 - -
THAI23C1410A - - - - - - 0.35 0.36 - -
THAI27C1502A - - - - - - - - - -
THAI28C1410A 0.24 0.24 0.24 0.24 -0.02 -7.69 0.22 0.26 76,000 18
THAI28C1502A 0.27 0.27 0.26 0.26 -0.02 -7.14 0.26 0.28 842,000 219
THAI42C1410A - - - - - - - - - -
THCO01C1411A 0.40 0.41 0.40 0.41 - - 0.41 0.42 2,062,100 835
THCO01P1411A 0.62 0.62 0.61 0.61 -0.01 -1.61 0.60 0.61 239,900 148
THCO06C1506A 0.59 0.60 0.58 0.60 - - 0.58 0.62 521,600 308
THCO11C1411A - - - - - - 0.42 0.45 - -
THCO13C1502A - - - - - - 0.65 0.66 - -
THCO16C1412A 0.47 0.50 0.47 0.50 +0.01 +2.04 0.46 0.50 104,300 49
THRE08C1503A 0.64 0.64 0.64 0.64 +0.01 +1.59 - - 30,000 19
THRE27C1502A - - - - - - - - - -
TICO01C1501A 0.52 0.53 0.51 0.52 -0.01 -1.89 0.51 0.52 10,754,700 5,661
TICO11C1503A 0.59 0.59 0.59 0.59 -0.04 -6.35 0.59 0.67 10,000 6
TICO13C1503A - - - - - - 0.46 0.47 - -
TICO23C1505A 0.68 0.70 0.68 0.69 +0.01 +1.47 0.67 0.68 5,809,000 4,047
TICO42C1411A 0.60 0.63 0.60 0.62 +0.01 +1.64 - 0.63 11,131,200 6,960
TISC23C1505A 0.64 0.67 0.64 0.67 +0.02 +3.08 0.67 0.68 215,100 141
TMB01C1411A 0.71 0.72 0.71 0.72 +0.01 +1.41 0.72 0.73 1,657,800 1,194
TMB01P1411A 0.20 0.20 0.20 0.20 -0.01 -4.76 0.20 0.21 45,000 9
TMB06C1502A 0.73 0.73 0.73 0.73 - - - - 160,000 117
TMB08C1501A - - - - - - - - - -
TMB11C1502A - - - - - - 0.53 0.55 - -
TMB11P1502A - - - - - - 0.69 0.71 - -
TMB13C1502A 0.51 0.51 0.51 0.51 -0.02 -3.77 0.52 0.53 491,200 251
TMB16C1507A - - - - - - 0.68 0.71 - -
TMB23C1410A - - - - - - 0.82 0.83 - -
TMB27C1505A - - - - - - - - - -
TMB28C1502A - - - - - - 0.60 0.65 - -
TMB28C1502B - - - - - - 0.40 0.44 - -
TMB42C1412A - - - - - - - - - -
TOP01C1409A SP - - - - - - - - - -
TOP01C1502A - - - - - - 0.49 0.50 - -
TOP01P1409A SP - - - - - - - - - -
TOP01P1502A 0.77 0.77 0.77 0.77 - - 0.74 0.75 100 0
TOP06C1502A 0.62 0.62 0.62 0.62 +0.01 +1.64 0.61 0.67 44,000 27
TOP08C1501A 0.40 0.40 0.40 0.40 -0.01 -2.44 - - 50,000 20
TOP11C1504A 0.58 0.58 0.58 0.58 -0.03 -4.92 0.57 0.59 7,000 4
TOP11P1504A 0.99 0.99 0.99 0.99 +0.03 +3.12 0.98 1.00 1,000 1
TOP13C1502A - - - - - - 0.51 0.53 - -
TOP23C1501A - - - - - - 0.44 0.45 - -
TPIP01C1502A 0.85 0.86 0.85 0.85 -0.01 -1.16 0.84 0.85 1,021,700 874
TPIP01P1502A - - - - - - 0.64 0.65 - -
TPIP08C1506A 0.91 0.91 0.91 0.91 +0.02 +2.25 - - 360,000 328
TPIP13C1502A 0.61 0.61 0.59 0.59 -0.02 -3.28 0.59 0.60 2,541,600 1,534
TPIP18C1503A - - - - - - 0.94 0.96 - -
TPIP23C1503A 1.32 1.35 1.31 1.31 -0.03 -2.24 1.31 1.32 2,090,000 2,805
TPIP23C1505A 0.36 0.36 0.36 0.36 -0.01 -2.70 0.34 0.35 1,300 0
TPIP27C1505A - - - - - - - - - -
TPIP28C1501A - - - - - - 1.13 1.16 - -
TPIP28C1502A 0.78 0.80 0.77 0.77 -0.01 -1.28 0.75 0.78 964,100 752
TPIP28C1503A 0.57 0.57 0.56 0.56 -0.02 -3.45 0.55 0.58 1,900,000 1,078
TPIP42C1502A - - - - - - - - - -
TRUE01C1412A 1.50 1.57 1.45 1.45 -0.04 -2.68 1.45 1.46 39,029,900 59,203
TRUE01P1412A 0.34 0.35 0.32 0.35 +0.01 +2.94 0.35 0.36 32,479,700 10,966
TRUE06C1503A 1.83 1.83 1.83 1.83 -0.02 -1.08 - - 102,000 187
TRUE06P1503A 0.28 0.30 0.28 0.30 +0.01 +3.45 0.27 0.32 325,000 94
TRUE08C1411A - - - - - - - - - -
TRUE08C1501A 0.38 0.39 0.36 0.36 -0.02 -5.26 - 0.37 1,689,400 631
TRUE08C1503A 0.91 0.91 0.91 0.91 - - - - 80,000 73
TRUE08P1503A 0.40 0.40 0.40 0.40 +0.02 +5.26 - - 17,500 7
TRUE11C1410A - - - - - - 1.62 1.67 - -
TRUE11C1501A 0.74 0.75 0.70 0.70 -0.03 -4.11 0.68 0.70 17,405,300 12,372
TRUE11P1501A 0.67 0.67 0.65 0.67 -0.01 -1.47 0.70 0.72 2,000,100 1,320
TRUE13C1409A SP - - - - - - - - - -
TRUE13C1410A - - - - - - 2.14 2.20 - -
TRUE13C1412A - - - - - - 1.39 1.43 - -
TRUE13C1501A 0.54 0.56 0.51 0.51 -0.03 -5.56 0.50 0.51 11,132,000 6,028
TRUE13C1501B 0.27 0.29 0.25 0.25 -0.02 -7.41 0.25 0.26 12,858,300 3,503
TRUE13C1502A 0.44 0.45 0.41 0.41 -0.02 -4.65 0.40 0.41 44,362,700 19,077
TRUE13P1410A - - - - - - - 0.01 - -
TRUE13P1412A 0.16 0.18 0.15 0.18 +0.01 +5.88 0.18 0.19 529,300 86
TRUE13P1502A 0.63 0.64 0.61 0.64 +0.02 +3.23 0.66 0.67 4,077,400 2,542
TRUE16C1507A 1.39 1.39 1.39 1.39 +0.04 +2.96 1.27 1.31 35,000 49
TRUE18C1503A - - - - - - 0.96 0.98 - -
TRUE23C1502A - - - - - - 0.59 0.62 - -
TRUE27C1503A - - - - - - - - - -
TRUE27P1505A 0.71 0.71 0.71 0.71 -0.29 -29.00 - - 400,000 284
TRUE28C1501A 1.93 1.93 1.90 1.90 -0.06 -3.06 1.86 1.94 40,000 77
TRUE28C1501B 0.55 0.55 0.54 0.54 -0.01 -1.82 0.50 0.55 60,000 33
TRUE28C1502A - - - - - - 1.56 1.63 - -
TRUE28C1502B 0.44 0.47 0.43 0.43 -0.02 -4.44 0.40 0.44 4,266,800 1,890
TRUE28C1502C 0.26 0.27 0.26 0.26 - - 0.22 0.26 531,600 141
TRUE28CF 0.48 0.50 0.46 0.46 -0.02 -4.17 0.46 0.48 39,283,000 18,967
TRUE28P1501A 0.46 0.48 0.45 0.48 +0.01 +2.13 0.48 0.52 19,301,600 8,879
TRUE28P1501B 0.20 0.20 0.20 0.20 +0.03 +17.65 0.20 0.22 301,000 60
TRUE42C1502A 0.50 0.51 0.46 0.46 -0.04 -8.00 - 0.49 350,000 173
TRUE42P1502A 0.38 0.39 0.38 0.39 +0.01 +2.63 0.37 - 160,100 62
TTA01C1501A 0.82 0.82 0.76 0.77 -0.04 -4.94 0.76 0.77 17,512,800 13,778
TTA01P1501A 0.72 0.75 0.72 0.74 +0.04 +5.71 0.74 0.75 3,522,200 2,600
TTA06C1502A 1.02 1.02 0.96 0.97 -0.04 -3.96 0.95 1.03 1,828,100 1,824
TTA07C1410A 0.74 0.75 0.72 0.74 -0.06 -7.50 0.69 0.71 22,600 17
TTA08C1503A - - - - - - - - - -
TTA08P1503A - - - - - - - - - -
TTA11C1411A - - - - - - 0.58 0.60 - -
TTA13C1412A 0.61 0.61 0.55 0.56 -0.04 -6.67 0.56 0.57 1,646,400 929
TTA13C1502A 0.49 0.49 0.47 0.48 -0.03 -5.88 0.47 0.48 1,123,800 542
TTA13C1503A 0.21 0.21 0.20 0.20 -0.01 -4.76 0.20 0.21 540,000 111
TTA13P1503A - - - - - - 0.80 0.81 - -
TTA23C1602A 1.17 1.18 1.15 1.15 -0.05 -4.17 1.15 1.16 42,200 50
TTA27C1501A 0.73 0.74 0.71 0.71 -0.14 -16.47 - - 1,500,000 1,082
TTA28C1502A 0.63 0.63 0.60 0.61 -0.04 -6.15 0.60 0.63 7,232,000 4,521
TTA28C1503A 0.16 0.16 0.15 0.15 -0.01 -6.25 0.13 0.16 140,000 22
TTA42C1412A 0.29 0.29 0.28 0.28 -0.02 -6.67 0.26 0.29 3,877,600 1,109
TTCL01C1502A 0.40 0.42 0.40 0.41 - - 0.40 0.41 1,289,000 537
TTCL08C1504A 0.32 0.33 0.32 0.33 - - 0.31 0.33 1,855,600 594
TTCL13C1502A 0.28 0.28 0.28 0.28 -0.01 -3.45 0.28 0.29 105,000 29
TTCL27C1505A 0.44 0.45 0.44 0.45 -0.55 -55.00 - - 850,000 374
TUF01C1409A SP - - - - - - - - - -
TUF01C1502A 0.87 0.91 0.87 0.89 +0.04 +4.71 0.88 0.89 984,000 879
TUF01P1409A SP - - - - - - - - - -
TUF01P1502A 1.00 1.00 0.97 0.98 -0.04 -3.92 0.98 0.99 480,000 470
TUF06C1502A - - - - - - - - - -
TUF11C1411A - - - - - - 0.96 0.99 - -
UV08C1504A 1.06 1.19 1.06 1.17 +0.13 +12.50 1.12 1.18 598,500 681
UV23C1503A 0.21 0.24 0.21 0.23 +0.03 +15.00 0.22 0.23 416,300 95
UV27C1502A 1.04 1.04 1.04 1.04 +0.03 +2.97 - - 5,000 5
UV28C1503A 0.33 0.39 0.33 0.39 +0.05 +14.71 0.39 0.41 5,081,100 1,861
UV42C1410A 0.81 0.97 0.79 0.97 +0.17 +21.25 0.88 - 267,200 226
VGI01C1411A 0.50 0.57 0.49 0.55 +0.10 +22.22 0.55 0.56 37,614,500 20,208
VGI01P1411A 0.56 0.57 0.48 0.49 -0.12 -19.67 0.49 0.50 8,055,400 4,139
VGI06C1504A 1.57 1.61 1.53 1.59 +0.21 +15.22 1.52 - 348,900 548
VGI08C1411A 0.56 0.56 0.56 0.56 +0.04 +7.69 - - 190,000 106
VGI11C1410A 0.38 0.47 0.38 0.44 +0.09 +25.71 0.43 0.44 6,425,800 2,671
VGI13C1502A 0.49 0.54 0.47 0.52 -0.48 -48.00 0.52 0.53 28,189,200 14,335
VGI13C1503A 0.71 0.78 0.69 0.77 +0.11 +16.67 0.76 0.77 23,173,400 17,289
VGI16C1505A - - - - - - 0.72 0.76 - -
VGI28C1501A 0.47 0.54 0.47 0.54 +0.11 +25.58 0.52 0.55 14,133,600 6,885
VGI42C1412A 0.33 0.41 0.33 0.41 +0.11 +36.67 0.38 - 250,100 96
VGI42C1501A 0.53 0.53 0.53 0.53 +0.09 +20.45 - 0.58 10,000 5
WHA08C1504A 0.85 0.85 0.85 0.85 - - - - 3,150,000 2,678
WHA13C1502A 0.87 0.88 0.86 0.86 -0.03 -3.37 0.83 0.85 90,100 78
WHA27C1503A - - - - - - - - - -
WHA28C1501A 0.68 0.69 0.68 0.69 -0.07 -9.21 0.66 0.69 354,200 243
WHA28C1502A - - - - - - 0.48 0.50 - -

ETFs
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
1DIV 13.01 13.04 12.98 12.99 +0.02 +0.15 12.98 13.01 700 9
BCHAY - - - - - - 18.10 18.32 - -
CHINA 5.23 5.24 5.22 5.23 - - 5.22 5.23 63,000 329
EBANK 6.18 6.21 6.18 6.21 -0.01 -0.16 6.19 6.24 88,600 550
ECOMM - - - - - - 6.12 6.60 - -
EFOOD 5.61 5.61 5.61 5.61 +0.02 +0.36 5.50 5.63 4,100 23
EICT 6.70 6.70 6.70 6.70 +0.05 +0.75 6.66 6.70 1,000 7
ENGY 5.45 5.47 5.44 5.44 +0.02 +0.37 5.45 5.46 15,200 83
ENY 5.67 5.72 5.67 5.72 +0.04 +0.70 5.55 5.74 297,200 1,697
ESET50 - - - - - - - - - -
GLD 1.76 1.77 1.76 1.76 - - 1.75 1.76 220,200 388
GOLD99 - - - - - - 18.82 19.11 - -
HK 5.04 5.04 5.00 5.04 -0.05 -0.98 5.01 5.04 39,800 200
KG965 18.50 18.50 18.50 18.50 -0.10 -0.54 18.47 18.50 1,000 18
TDEX 10.70 10.73 10.65 10.70 +0.01 +0.09 10.70 10.73 22,400 240
TGOLDETF 3.84 3.85 3.84 3.84 - - 3.84 3.85 54,300 209
TH100 4.85 4.85 4.85 4.85 +0.02 +0.41 4.81 4.85 100 0

Unit Trusts
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
MGE 8.22 8.22 8.22 8.22 -0.08 -0.96 6.80 8.30 200 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