Auto Matching Quotation
     
 
Last Update 20 Oct 2014 23:00:01
Index Last Change %Change High Low Volume
('000 Shares)
Value
(M.Baht)
SET 1,526.67 -2.04 -0.13 1,542.60 1,525.77 11,716,252 36,386.86
SET50 1,014.52 -0.06 -0.01 1,025.02 1,013.66 742,721 18,713.33
SET100 2,248.89 -2.83 -0.13 2,274.27 2,247.12 1,446,543 23,663.54
SETHD 1,200.67 -3.08 -0.26 1,215.36 1,198.99 325,326 7,824.87
mai 674.47 +0.43 +0.06 682.74 674.47 2,372,749 6,330.65
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 2.98 2.98 2.98 2.98 -0.04 -1.32 2.96 2.98 6,400 19
CHOTI 192.00 193.00 192.00 193.00 - - 192.00 194.00 500 96
CM 4.06 4.08 4.04 4.04 -0.02 -0.49 4.04 4.06 720,400 2,922
CPI 2.62 2.66 2.62 2.62 - - 2.62 2.64 390,800 1,029
EE 1.31 1.40 1.30 1.40 +0.10 +7.69 1.40 1.41 118,885,300 162,914
GFPT 20.60 20.90 20.10 20.10 -0.50 -2.43 20.10 20.20 2,093,100 42,592
LEE 2.94 2.98 2.92 2.94 - - 2.94 2.96 528,800 1,558
PRG XD 13.00 13.00 12.80 12.80 -0.10 -0.78 13.10 16.10 200 3
STA 13.80 13.90 13.70 13.70 - - 13.70 13.80 368,100 5,057
TLUXE 2.98 3.04 2.94 2.94 -0.04 -1.34 2.94 2.96 421,000 1,260
TRS SP, NC - - - - - - - - - -
TRUBB 1.82 1.84 1.80 1.80 -0.02 -1.10 1.80 1.82 837,200 1,524
TWS 34.25 34.25 34.00 34.00 - - 34.00 34.25 34,000 1,156
UPOIC 10.30 10.30 10.20 10.20 - - 10.20 10.30 46,000 473
UVAN 10.40 10.40 10.40 10.40 - - 10.30 10.40 125,700 1,307

Agro & Food Industry >> Food & Beverage
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
APURE 1.95 1.95 1.86 1.93 - - 1.93 1.94 37,291,300 71,265
CFRESH 8.90 9.00 8.90 8.90 -0.05 -0.56 8.90 9.00 71,200 637
CPF 31.75 32.00 30.25 30.50 -1.00 -3.17 30.25 30.50 29,428,500 915,263
F&D 29.00 29.00 29.00 29.00 -0.25 -0.85 28.75 29.25 2,200 64
HTC 12.90 13.10 12.90 12.90 - - 12.90 13.00 13,900 180
ICHI 22.50 22.60 22.30 22.30 - - 22.30 22.40 1,844,800 41,424
KBS 10.50 10.70 10.50 10.50 - - 10.50 10.60 633,100 6,678
KSL 13.00 13.20 13.00 13.00 -0.40 -2.99 13.00 13.10 585,000 7,631
KTIS 11.10 11.10 10.90 11.00 -0.10 -0.90 11.00 11.10 2,860,900 31,650
LST 4.14 4.18 4.12 4.12 -0.02 -0.48 4.12 4.18 59,600 247
M 58.75 58.75 57.00 58.00 +0.75 +1.31 57.50 58.00 864,000 49,819
MALEE 36.00 36.25 36.00 36.00 - - 35.75 36.00 101,200 3,643
MINT XW 33.75 34.00 33.00 33.00 -0.75 -2.22 33.00 33.25 6,592,500 221,213
OISHI 89.00 89.00 89.00 89.00 +3.00 +3.49 86.50 88.25 200 18
PB 46.00 46.00 45.50 45.75 +0.50 +1.10 45.25 45.50 3,400 155
PM 10.00 10.00 9.40 9.60 -0.30 -3.03 9.60 9.75 295,900 2,875
PR - - - - - - 46.50 47.50 - -
SAPPE 41.75 41.75 41.25 41.50 +0.25 +0.61 41.25 41.50 332,400 13,827
SAUCE 26.00 26.50 26.00 26.25 - - 26.00 26.50 3,400 89
SFP 250.00 250.00 249.00 250.00 +4.00 +1.63 249.00 250.00 1,100 275
SNP 26.00 26.25 25.75 26.00 - - 26.00 26.25 263,800 6,859
SORKON 84.25 84.25 84.25 84.25 +0.25 +0.30 84.25 85.00 100 8
SSC 90.25 90.25 89.00 89.50 +1.00 +1.13 89.00 89.75 800 72
SSF 8.85 8.85 8.85 8.85 - - 8.85 9.00 1,900 17
SST 27.25 27.75 26.75 27.50 +0.25 +0.92 27.50 27.75 1,035,300 28,159
TC 4.72 4.76 4.70 4.72 -0.02 -0.42 4.70 4.72 272,600 1,286
TF 178.00 179.00 177.00 179.00 -1.00 -0.56 176.00 179.00 1,000 178
TIPCO 7.00 7.05 6.90 6.95 - - 6.95 7.00 144,900 1,007
TUF 73.50 74.00 72.50 73.75 +0.75 +1.03 73.25 73.75 2,029,000 148,715
TVO 22.40 22.50 22.20 22.50 -0.20 -0.88 22.50 22.60 312,800 6,987
TWFP 30.75 31.00 30.00 31.00 - - 30.75 31.25 51,200 1,542

Consumer Products >> Fashion
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ABC 3.32 3.38 3.02 3.08 -0.24 -7.23 3.06 3.08 6,226,700 19,419
AFC 13.20 13.20 13.20 13.20 - - 12.10 13.10 1,000 13
BTNC - - - - - - 21.00 23.80 - -
CPH 7.15 7.40 7.15 7.40 +0.30 +4.23 7.00 7.40 4,300 31
CPL 31.25 31.25 31.00 31.00 -0.50 -1.59 31.00 31.25 5,400 167
ICC 39.00 40.00 39.00 40.00 - - 39.75 40.00 1,900 75
LTX 70.75 70.75 70.75 70.75 -0.25 -0.35 70.75 71.00 200 14
NC - - - - - - 19.50 20.90 - -
PAF 1.38 1.55 1.37 1.55 +0.18 +13.14 1.54 1.55 39,821,000 59,076
PG 11.40 11.80 11.40 11.80 - - 11.60 11.80 1,500 18
PRANDA 6.45 6.45 6.40 6.40 -0.05 -0.78 6.40 6.45 104,800 674
SABINA 23.40 23.60 23.40 23.60 +0.20 +0.85 23.40 23.60 1,000 24
SAWANG 16.00 17.50 15.10 15.80 -0.60 -3.66 15.70 15.80 11,200 175
SUC 41.75 41.75 41.50 41.50 +0.25 +0.61 41.25 41.50 8,200 341
TNL - - - - - - 25.75 27.00 - -
TPCORP - - - - - - 12.20 12.80 - -
TR 31.50 31.50 31.50 31.50 - - 31.00 31.75 26,500 835
TTI - - - - - - 23.50 30.50 - -
TTL 140.00 140.00 140.00 140.00 - - 140.00 142.00 500 70
TTTM - - - - - - 118.00 121.50 - -
UPF 50.00 51.00 50.00 51.00 - - 50.50 52.00 1,200 60
UT 12.80 12.90 12.50 12.60 -0.30 -2.33 12.60 12.70 12,300 155
WACOAL - - - - - - 48.50 49.75 - -

Consumer Products >> Home & Office Products
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AJD 13.20 13.90 12.70 13.50 +0.70 +5.47 13.40 13.50 34,936,600 463,023
CEI 6.65 6.70 6.35 6.45 -0.25 -3.73 6.40 6.45 1,114,700 7,246
DTCI 39.75 40.25 39.75 40.25 +0.50 +1.26 30.00 39.75 10,500 421
FANCY 2.52 2.58 2.46 2.46 -0.04 -1.60 2.46 2.48 4,796,500 12,179
IFEC 7.55 7.60 7.40 7.40 -0.05 -0.67 7.40 7.45 12,175,400 91,154
KYE 254.00 256.00 254.00 256.00 +2.00 +0.79 256.00 258.00 1,000 255
MODERN XD 10.30 10.50 10.30 10.30 -0.10 -0.96 10.30 10.40 253,300 2,624
OGC 31.25 32.25 31.25 32.25 +1.25 +4.03 31.50 32.25 41,400 1,314
ROCK 26.00 26.00 26.00 26.00 -0.50 -1.89 26.00 27.50 2,100 55
SIAM 2.66 2.76 2.62 2.68 +0.06 +2.29 2.66 2.68 4,164,500 11,264
SITHAI 2.70 2.70 2.64 2.66 -0.02 -0.75 2.66 2.68 4,830,900 12,916
TSR 7.80 7.80 7.45 7.45 -0.40 -5.10 7.45 7.55 5,599,300 43,098

Consumer Products >> Personal Products & Pharmaceuticals
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
DSGT 7.95 8.05 7.95 7.95 - - 7.95 8.00 529,900 4,235
JCT 120.00 121.00 119.00 120.00 - - 118.50 120.00 1,600 192
OCC 17.10 17.20 17.00 17.00 -0.20 -1.16 17.00 17.30 4,100 70
S & J 17.50 17.50 17.50 17.50 -0.40 -2.23 17.50 17.90 1,500 26
STHAI SP, NC - - - - - - - - - -
TOG 6.00 6.10 5.90 5.90 -0.05 -0.84 5.90 5.95 522,300 3,131

Financials >> Banking
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BAY 45.50 45.50 44.50 44.75 - - 44.75 45.00 221,800 9,972
BBL 194.00 195.00 193.00 194.50 +2.50 +1.30 194.00 194.50 3,497,100 679,550
CIMBT 2.12 2.14 2.08 2.10 - - 2.08 2.10 1,201,100 2,521
KBANK 228.00 232.00 226.00 231.00 +8.00 +3.59 230.00 231.00 6,881,700 1,579,650
KKP 41.75 41.75 40.50 40.50 -1.00 -2.41 40.50 41.00 645,600 26,493
KTB 23.50 23.60 23.00 23.10 -0.20 -0.86 23.00 23.10 36,314,900 842,082
LHBANK 1.78 1.78 1.75 1.75 -0.02 -1.13 1.75 1.76 6,879,300 12,134
SCB 174.50 175.50 174.00 174.50 +1.50 +0.87 174.00 174.50 7,187,000 1,255,171
TCAP 35.50 35.50 35.00 35.50 +0.25 +0.71 35.00 35.50 721,800 25,552
TISCO 45.00 45.00 44.00 44.25 -0.50 -1.12 44.00 44.25 509,300 22,668
TMB 3.02 3.04 3.00 3.02 +0.02 +0.67 3.02 3.04 198,216,700 598,970

Financials >> Finance & Securities
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AEC 1.47 1.49 1.44 1.46 +0.01 +0.69 1.46 1.47 5,713,000 8,372
AEONTS 107.50 108.00 107.00 107.00 -0.50 -0.47 106.50 107.00 64,200 6,893
AMANAH 1.20 1.22 1.12 1.15 - - 1.15 1.16 18,261,600 21,422
ASK 20.00 20.30 20.00 20.10 +0.10 +0.50 20.00 20.10 464,600 9,366
ASP 3.90 3.92 3.86 3.86 - - 3.86 3.88 4,594,700 17,851
BFIT 6.80 6.90 6.80 6.80 -0.05 -0.73 6.80 6.90 55,700 383
CGS 1.64 1.64 1.58 1.59 -0.03 -1.85 1.58 1.59 5,187,800 8,323
CNS 2.42 2.42 2.40 2.40 - - 2.40 2.42 154,000 370
ECL 2.10 2.12 2.02 2.04 -0.06 -2.86 2.04 2.06 23,827,600 49,315
FNS 4.40 4.42 4.36 4.36 -0.04 -0.91 4.34 4.36 124,100 542
FSS 3.40 3.40 3.40 3.40 -0.02 -0.58 3.34 3.40 1,000 3
GBX 0.96 0.97 0.94 0.95 - - 0.95 0.96 4,448,500 4,244
GL 5.80 6.20 5.80 6.15 +0.40 +6.96 6.05 6.15 828,700 4,984
IFS 3.04 3.04 2.96 2.96 -0.04 -1.33 2.96 2.98 638,100 1,919
JMT 17.60 18.00 17.60 17.70 -0.10 -0.56 17.70 18.00 214,400 3,826
KCAR 11.40 11.40 11.20 11.30 - - 11.30 11.40 83,000 940
KGI 3.28 3.28 3.22 3.24 -0.02 -0.61 3.22 3.24 4,591,400 14,922
KTC 67.00 67.25 65.00 65.00 -1.50 -2.26 65.00 65.25 129,200 8,551
MBKET 22.90 22.90 22.80 22.80 - - 22.70 22.80 21,100 481
MFC - - - - - - 26.25 35.75 - -
ML 2.38 2.40 2.36 2.38 +0.02 +0.85 2.38 2.40 3,609,300 8,589
PE 1.25 1.27 1.24 1.24 -0.01 -0.80 1.24 1.26 1,056,400 1,320
PL 4.18 4.20 4.16 4.18 -0.02 -0.48 4.16 4.18 295,300 1,230
SAWAD 19.70 19.80 19.20 19.20 -0.30 -1.54 19.20 19.30 2,815,100 55,035
THANI 3.80 3.84 3.70 3.72 +0.04 +1.09 3.72 3.74 3,199,400 12,062
TK 9.65 9.80 9.65 9.65 -0.05 -0.52 9.65 9.70 83,000 804
TNITY 7.00 7.00 6.95 7.00 +0.05 +0.72 7.00 7.05 565,700 3,959
UOBKH 3.82 3.86 3.82 3.86 - - 3.82 3.86 42,500 162
ZMICO 1.60 1.62 1.59 1.59 -0.01 -0.62 1.59 1.60 703,500 1,127

Financials >> Insurance
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AYUD 43.25 43.25 42.00 42.25 -0.50 -1.17 42.25 43.00 115,800 4,914
BKI 367.00 367.00 366.00 367.00 - - 366.00 370.00 4,300 1,575
BLA 59.00 59.00 57.75 58.00 +0.25 +0.43 57.75 58.00 983,300 57,221
BUI NP 19.60 19.90 19.50 19.90 - - 19.50 19.90 10,100 197
CHARAN - - - - - - 52.00 58.00 - -
INSURE - - - - - - 37.50 - - -
MTI 152.00 153.50 152.00 153.50 +2.00 +1.32 152.00 153.50 18,200 2,782
NKI 65.00 65.00 64.00 64.00 -1.00 -1.54 64.00 65.00 200 13
NSI 98.00 99.00 96.50 99.00 +1.00 +1.02 97.75 98.75 1,300 128
SCBLIF 1,152.00 1,152.00 1,150.00 1,150.00 -2.00 -0.17 1,150.00 1,154.00 5,400 6,219
SMG 30.50 30.50 30.00 30.25 -0.25 -0.82 30.00 30.25 68,800 2,075
SMK 478.00 480.00 476.00 480.00 +4.00 +0.84 472.00 482.00 800 382
THRE 3.44 3.44 3.40 3.42 - - 3.42 3.44 3,448,500 11,809
THREL 15.70 15.90 15.40 15.50 -0.20 -1.27 15.50 15.60 4,122,400 64,127
TIC 28.25 28.25 28.00 28.00 - - 27.50 28.25 2,900 81
TIP 39.75 39.75 39.00 39.00 -0.25 -0.64 39.00 39.25 36,100 1,413
TSI 8.00 8.00 8.00 8.00 - - 7.40 8.00 1,000 8
TVI 11.30 11.40 11.10 11.10 -0.10 -0.89 11.10 11.30 37,100 418

Industrials >> Automotive
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AH 15.20 15.20 15.00 15.00 -0.20 -1.32 15.00 15.20 198,400 3,010
APCS 2.82 2.96 2.76 2.80 +0.02 +0.72 2.80 2.82 1,935,800 5,541
BAT-3K 75.50 75.50 75.25 75.25 +0.25 +0.33 75.00 76.75 600 45
CWT 2.22 2.24 2.16 2.22 +0.02 +0.91 2.22 2.24 899,300 1,986
EASON 3.24 3.24 3.22 3.22 -0.02 -0.62 3.22 3.24 50,400 162
GYT 400.00 400.00 400.00 400.00 +7.00 +1.78 396.00 402.00 200 80
HFT 3.80 3.82 3.76 3.78 -0.02 -0.53 3.76 3.78 380,500 1,443
IHL 6.65 6.70 6.65 6.70 +0.05 +0.75 6.70 6.75 26,200 175
IRC 17.00 17.00 16.70 16.80 +0.10 +0.60 16.70 16.80 2,900 48
PCSGH 9.40 9.50 9.25 9.40 +0.10 +1.08 9.35 9.40 906,600 8,494
SAT 18.20 18.60 18.20 18.20 - - 18.20 18.40 92,400 1,694
SMC SP, NP, NC - - - - - - - - - -
SPG 36.00 36.00 33.25 33.25 -2.75 -7.64 33.00 38.00 7,000 245
STANLY - - - - - - 217.00 226.00 - -
TKT 2.90 2.90 2.74 2.74 -0.08 -2.84 2.74 2.82 1,017,600 2,840
TNPC 10.70 11.00 10.60 10.60 -0.40 -3.64 10.60 11.20 8,500 91
TRU 5.10 5.10 5.00 5.05 -0.05 -0.98 5.00 5.05 516,400 2,589
TSC - - - - - - 14.90 15.00 - -
YNP SP, NP, NC - - - - - - - - - -

Industrials >> Industrial Materials & Machinery
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
CRANE 4.84 4.86 4.70 4.78 -0.04 -0.83 4.76 4.78 1,313,300 6,298
CTW 11.30 11.40 11.10 11.10 -0.10 -0.89 11.10 11.30 75,300 848
FMT - - - - - - 22.40 23.80 - -
KKC 2.92 2.98 2.90 2.90 -0.02 -0.68 2.90 2.96 287,200 840
PK SP, NC - - - - - - - - - -
SNC 15.10 15.20 15.10 15.10 - - 15.10 15.20 185,800 2,809
TCJ 13.50 13.50 13.10 13.10 -0.20 -1.50 13.10 13.40 245,000 3,256
VARO - - - - - - 8.55 8.90 - -

Industrials >> Paper & Printing Materials
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
UTP 4.80 4.90 4.70 4.70 -0.12 -2.49 4.70 4.74 6,071,600 29,222

Industrials >> Petrochemicals & Chemicals
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
GC 4.24 4.24 4.24 4.24 - - 4.24 4.26 6,800 29
IVL 22.80 22.90 22.30 22.30 -0.30 -1.33 22.30 22.40 3,961,900 89,467
PATO 12.70 12.70 12.50 12.60 -0.10 -0.79 12.50 12.60 33,500 420
PTTGC 57.50 57.75 57.00 57.25 +0.50 +0.88 57.25 57.50 4,609,000 263,945
SUTHA 8.95 8.95 8.70 8.70 -0.10 -1.14 8.70 8.80 1,866,300 16,400
TCB 27.75 27.75 27.75 27.75 - - 27.50 27.75 10,100 280
TCCC 28.75 29.00 28.75 28.75 - - 28.50 29.00 14,300 411
TPA 6.35 6.35 6.25 6.25 -0.05 -0.79 6.25 6.30 10,300 64
TPC 29.50 29.75 29.50 29.75 +0.50 +1.71 29.50 29.75 23,100 684
UP 40.00 40.00 40.00 40.00 - - 39.75 40.00 300 12
VNT 10.50 10.50 10.40 10.40 -0.10 -0.95 10.40 10.60 34,400 361
WG 146.00 146.00 145.00 145.00 -1.00 -0.68 145.00 147.00 800 116
YCI SP, NC - - - - - - - - - -

Industrials >> Packaging
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AJ 10.20 10.30 10.00 10.10 -0.10 -0.98 10.00 10.10 621,400 6,261
ALUCON 188.50 188.50 188.50 188.50 - - 188.00 195.00 1,000 188
CSC 52.75 53.00 52.50 52.50 - - 52.25 52.50 4,200 221
NEP 1.03 1.05 1.02 1.02 - - 1.02 1.03 3,945,500 4,079
NIPPON 2.66 2.84 2.58 2.78 +0.10 +3.73 2.76 2.78 20,143,700 55,440
PTL 11.50 11.80 11.40 11.40 -0.10 -0.87 11.40 11.50 238,500 2,739
SMPC 59.50 60.25 59.25 59.50 -0.75 -1.24 59.50 60.00 7,900 470
SPACK 2.48 2.48 2.42 2.42 -0.06 -2.42 2.42 2.48 76,800 187
TCOAT 21.20 21.30 20.90 21.30 -0.60 -2.74 21.30 21.80 2,300 49
TFI 1.76 1.94 1.73 1.75 +0.05 +2.94 1.75 1.76 155,725,500 287,217
THIP 140.00 141.50 140.00 141.00 -3.00 -2.08 140.00 144.00 12,900 1,808
TMD 18.10 18.10 17.80 18.00 +0.20 +1.12 17.80 18.00 3,600 64
TOPP - - - - - - 132.00 134.00 - -
TPP 23.70 23.90 21.70 21.80 -1.70 -7.23 21.80 22.00 1,207,900 27,428

Industrials >> Steel
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AMC 2.86 2.86 2.82 2.82 - - 2.80 2.82 376,700 1,070
BSBM 1.70 1.71 1.52 1.52 -0.11 -6.75 1.52 1.53 74,492,800 121,069
CEN 3.70 3.86 3.70 3.70 +0.04 +1.09 3.70 3.72 6,215,300 23,484
CITY 4.54 4.58 4.52 4.52 +0.02 +0.44 4.50 4.52 431,600 1,960
CSP 4.30 4.68 4.26 4.64 +0.40 +9.43 4.58 4.64 13,731,000 62,152
GJS NP 0.09 0.10 0.08 0.09 - - 0.08 0.09 151,082,300 13,591
GSTEL NP 0.21 0.21 0.19 0.19 -0.01 -5.00 0.19 0.20 239,097,200 48,176
INOX 1.58 1.58 1.54 1.57 +0.06 +3.97 1.54 1.57 126,200 196
LHK 3.48 3.50 3.48 3.50 +0.02 +0.57 3.48 3.50 61,600 215
MAX 1.08 1.09 0.92 0.98 -0.09 -8.41 0.97 0.98 301,422,300 303,588
MCS 5.30 5.35 5.25 5.30 -0.05 -0.93 5.25 5.30 245,200 1,298
MILL NP 2.34 2.40 2.28 2.32 +0.06 +2.65 2.30 2.32 4,651,200 10,940
PAP 5.50 5.55 5.50 5.50 - - 5.50 5.55 326,700 1,800
PERM 2.96 3.02 2.86 2.92 - - 2.92 2.94 38,162,100 113,010
RICH XR 0.90 0.93 0.87 0.92 +0.02 +2.22 0.92 0.93 37,375,000 33,853
SAM 2.50 2.68 2.46 2.48 - - 2.48 2.50 54,179,900 139,290
SMIT 4.54 4.60 4.54 4.54 -0.06 -1.30 4.54 4.58 11,100 51
SSI 0.34 0.34 0.33 0.33 -0.01 -2.94 0.33 0.34 9,446,600 3,124
SSSC 48.75 48.75 47.50 47.50 -0.75 -1.55 47.75 48.00 34,700 1,664
TGPRO 0.61 0.61 0.59 0.59 -0.01 -1.67 0.59 0.60 5,043,500 3,029
THE 5.50 5.60 5.45 5.50 +0.05 +0.92 5.45 5.50 625,200 3,450
TIW 110.50 112.00 110.50 112.00 +2.00 +1.82 110.50 112.00 500 55
TMT 10.60 10.70 10.50 10.50 -0.10 -0.94 10.40 10.50 132,900 1,402
TSTH 1.00 1.00 0.95 0.95 -0.03 -3.06 0.95 0.96 55,908,200 54,757
TUCC SP, NP, NC - - - - - - - - - -
TWP 78.75 79.25 78.00 78.50 +0.25 +0.32 78.25 78.50 29,800 2,343
TYCN 4.40 4.44 4.30 4.38 - - 4.32 4.38 319,900 1,395

Property & Construction >> Construction Materials
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
CCP 6.15 6.20 5.85 5.85 -0.25 -4.10 5.85 5.90 3,619,700 21,599
DCC 58.00 58.00 57.50 57.50 -0.50 -0.86 57.50 57.75 118,900 6,871
DCON 16.70 16.70 16.40 16.60 -0.10 -0.60 16.40 16.60 361,900 5,980
DRT 5.80 5.85 5.80 5.85 +0.05 +0.86 5.80 5.85 664,100 3,870
GEL 0.82 0.82 0.79 0.80 - - 0.79 0.80 93,356,500 75,084
PPP 6.35 6.45 6.20 6.30 -0.05 -0.79 6.30 6.35 426,700 2,688
Q-CON 9.30 9.30 9.25 9.25 - - 9.25 9.30 2,300 21
RCI 4.34 4.44 4.30 4.40 +0.12 +2.80 4.38 4.40 3,792,000 16,593
SCC 434.00 436.00 428.00 430.00 -2.00 -0.46 428.00 430.00 872,500 376,365
SCCC 424.00 426.00 422.00 422.00 -2.00 -0.47 420.00 422.00 54,200 22,969
SCP 11.60 11.70 11.30 11.30 -0.10 -0.88 11.30 11.40 927,100 10,617
SINGHA SP, NP, NC - - - - - - - - - -
SUPER 14.80 15.80 14.50 15.60 +0.90 +6.12 15.60 15.70 52,938,900 804,859
TASCO 60.25 60.75 59.75 59.75 -0.25 -0.42 59.75 60.00 185,400 11,171
TCMC 2.66 2.66 2.56 2.58 -0.02 -0.77 2.58 2.60 1,154,500 2,990
TGCI 3.24 3.30 3.24 3.28 - - 3.28 3.30 162,400 534
TPIPL 20.40 20.60 20.00 20.10 - - 20.10 20.20 54,796,800 1,115,088
UMI 6.95 7.25 6.95 7.10 +0.15 +2.16 7.10 7.15 4,936,500 35,231
VNG 7.00 7.10 7.00 7.00 - - 6.95 7.00 614,900 4,316
WIIK 2.34 2.36 2.28 2.32 -0.02 -0.85 2.30 2.32 1,351,700 3,139

Property & Construction >> Property Development
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
A 5.50 5.50 5.45 5.50 +0.05 +0.92 5.45 5.50 40,500 222
AMATA 15.20 15.30 15.00 15.00 -0.20 -1.32 15.00 15.20 3,559,200 53,859
ANAN 3.80 3.84 3.68 3.68 -0.16 -4.17 3.68 3.70 17,584,800 66,068
AP XD 6.35 6.45 6.20 6.20 -0.65 -9.49 6.20 6.25 19,809,700 125,090
AQ 0.46 0.46 0.44 0.45 -0.01 -2.17 0.44 0.45 79,752,300 35,917
BLAND 1.96 1.96 1.90 1.90 -0.05 -2.56 1.90 1.91 120,567,200 232,178
BROCK 2.06 2.18 2.06 2.08 +0.02 +0.97 2.08 2.12 3,580,600 7,641
CGD 1.59 1.62 1.57 1.59 -0.01 -0.62 1.58 1.59 44,109,000 70,065
CI 2.50 2.52 2.26 2.28 -0.20 -8.06 2.26 2.28 41,446,600 97,775
CPN 45.75 46.00 45.25 45.75 - - 45.25 45.75 1,779,300 81,301
ESTAR 1.03 1.03 1.01 1.01 -0.01 -0.98 1.01 1.02 16,262,700 16,584
EVER 3.02 3.10 2.96 2.96 -0.04 -1.33 2.96 2.98 70,517,400 212,341
GLAND 3.54 3.60 3.46 3.46 -0.06 -1.70 3.46 3.48 7,711,900 27,230
GOLD 8.95 8.95 8.60 8.60 -0.25 -2.82 8.60 8.80 1,769,800 15,580
HEMRAJ XD 4.56 4.56 4.40 4.40 -0.16 -3.51 4.40 4.42 18,374,300 82,688
KC 1.44 1.47 1.42 1.44 +0.02 +1.41 1.44 1.45 1,988,600 2,881
KTP 2.24 2.30 2.24 2.24 - - 2.22 2.24 257,000 581
LALIN 4.46 4.48 4.40 4.44 - - 4.42 4.44 1,197,300 5,301
LH 9.80 9.90 9.70 9.75 - - 9.70 9.75 11,707,400 114,725
LPN 22.50 22.50 22.00 22.10 -0.30 -1.34 22.10 22.20 3,516,700 78,140
MBK XD 16.20 16.20 16.00 16.00 -0.50 -3.03 15.90 16.00 310,400 4,990
MJD 3.36 3.44 3.28 3.36 - - 3.30 3.36 4,808,000 16,226
MK 4.20 4.22 4.18 4.18 -0.02 -0.48 4.18 4.20 465,900 1,956
NCH 1.77 1.81 1.74 1.76 -0.04 -2.22 1.76 1.77 29,778,700 52,699
NNCL 2.00 2.00 2.00 2.00 - - 1.99 2.00 476,900 954
NOBLE 10.50 10.50 10.40 10.40 -0.10 -0.95 10.40 10.50 493,900 5,176
NPARK 0.06 0.06 0.06 0.06 +0.01 +20.00 0.06 - 1,513,298,300 90,798
NUSA 1.36 1.37 1.32 1.33 +0.04 +3.10 1.32 1.33 33,442,100 45,026
PACE 3.44 3.46 3.34 3.34 -0.08 -2.34 3.34 3.36 4,329,300 14,753
PF 1.32 1.33 1.30 1.31 - - 1.30 1.31 17,468,400 23,013
PRECHA 2.78 2.78 2.64 2.68 -0.10 -3.60 2.68 2.70 1,784,800 4,782
PRIN 1.81 1.81 1.75 1.76 -0.04 -2.22 1.76 1.77 5,262,600 9,369
PRINC 3.70 3.98 3.64 3.90 +0.24 +6.56 3.90 3.92 6,190,000 24,057
PS 32.50 32.50 31.50 32.00 -0.75 -2.29 31.75 32.00 4,301,900 137,991
QH 4.10 4.14 4.08 4.12 - - 4.08 4.12 13,825,800 56,762
RICHY 3.62 3.62 3.50 3.50 -0.08 -2.23 3.50 3.52 3,661,200 12,982
RML 2.12 2.18 2.10 2.14 +0.04 +1.90 2.14 2.16 37,060,600 79,632
ROJNA 7.40 7.50 7.40 7.45 +0.05 +0.68 7.45 7.50 590,400 4,408
S 10.30 10.40 10.10 10.10 - - 10.10 10.20 4,866,200 49,513
SAMCO 2.92 2.94 2.86 2.86 -0.06 -2.05 2.86 2.92 262,900 758
SC 3.62 3.66 3.58 3.60 -0.02 -0.55 3.58 3.60 3,737,700 13,507
SCAN SP, NP, NC - - - - - - - - - -
SENA 2.92 2.94 2.88 2.90 - - 2.90 2.92 750,200 2,180
SF 7.05 7.20 7.00 7.00 - - 7.00 7.05 5,424,700 38,361
SIRI 2.06 2.08 1.98 1.98 -0.06 -2.94 1.98 1.99 174,182,300 351,146
SPALI 24.90 25.00 24.50 24.80 - - 24.60 24.80 2,102,200 52,015
TFD 6.05 6.10 5.90 5.90 - - 5.90 5.95 3,762,000 22,550
TICON 18.50 18.50 18.20 18.20 -0.40 -2.15 18.20 18.30 1,933,500 35,403
UV 10.10 10.20 9.80 9.80 -0.20 -2.00 9.80 9.85 7,316,200 72,572
WAT 0.04 0.05 0.04 0.04 - - 0.04 0.05 126,634,000 5,083
WHA 39.75 40.00 38.75 39.00 -0.75 -1.89 39.00 39.25 2,005,100 78,671
WIN 1.20 1.34 1.17 1.21 +0.03 +2.54 1.21 1.22 352,095,100 445,749

Property & Construction >> Property Fund & REITs
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BKKCP - - - - - - 9.80 9.90 - -
CPNCG 10.40 10.40 10.40 10.40 -0.10 -0.95 10.30 10.40 131,700 1,370
CPNRF 16.20 16.40 16.20 16.40 +0.20 +1.23 16.20 16.40 123,100 2,007
CPTGF 9.45 9.45 9.40 9.45 +0.05 +0.53 9.40 9.45 56,200 531
CRYSTAL 9.75 9.75 9.75 9.75 - - 9.75 9.80 292,000 2,847
CTARAF 4.80 4.84 4.76 4.76 -0.08 -1.65 4.76 4.84 56,600 271
DTCPF 8.75 8.75 8.70 8.70 - - 8.70 8.75 105,800 922
ERWPF 9.70 9.70 9.70 9.70 - - 9.70 9.80 21,400 208
FUTUREPF 16.90 16.90 16.90 16.90 - - 16.80 17.00 1,097,800 18,553
GOLDPF 5.30 5.30 5.30 5.30 +0.05 +0.95 5.25 5.30 50,000 265
HPF XD 9.50 9.60 9.50 9.60 -0.10 -1.03 9.45 9.60 16,700 159
IMPACT 10.30 10.40 10.30 10.30 - - 10.30 10.40 1,051,100 10,832
JCP - - - - - - - - - -
KPNPF 9.90 9.90 9.90 9.90 - - 9.90 9.95 26,100 258
LHPF 8.80 8.80 8.70 8.70 - - 8.65 8.70 17,900 156
LUXF 5.10 5.10 5.05 5.10 -0.05 -0.97 5.05 5.10 100,800 510
M-AAA 11.80 11.80 11.80 11.80 - - 11.50 11.90 115,000 1,357
M-II 10.00 10.40 10.00 10.00 - - - 10.00 23,100 231
M-PAT XD - - - - - - 9.70 - - -
M-STOR XD 11.00 11.00 11.00 11.00 +0.10 +0.92 10.70 10.90 100 1
MIPF - - - - - - 12.60 23.40 - -
MJLF 12.40 12.40 12.30 12.30 - - 12.30 12.40 11,500 141
MNIT 3.34 3.34 3.34 3.34 +0.10 +3.09 3.24 3.32 100 0
MNIT2 XD 8.95 8.95 8.90 8.90 -0.10 -1.11 8.90 8.95 12,900 115
MNRF XD 8.90 8.90 8.90 8.90 -0.10 -1.11 8.85 8.90 15,000 134
MONTRI 10.00 10.00 10.00 10.00 +0.15 +1.52 9.85 10.00 500 5
POPF 11.60 11.70 11.50 11.70 +0.10 +0.86 11.50 11.70 381,400 4,425
PPF - - - - - - 10.10 10.30 - -
QHHR 8.70 8.70 8.65 8.65 - - 8.60 8.65 35,900 311
QHOP 4.52 4.52 4.52 4.52 -0.02 -0.44 4.52 4.54 29,000 131
QHPF 9.15 9.20 9.15 9.15 - - 9.15 9.20 299,000 2,747
SBPF 8.80 8.80 8.80 8.80 - - 8.80 8.85 5,400 48
SIRIP 10.00 10.00 10.00 10.00 - - 10.00 10.10 5,500 55
SPF 16.90 17.10 16.90 17.10 +0.20 +1.18 17.10 17.20 104,500 1,777
SPWPF 9.50 9.50 9.50 9.50 +0.10 +1.06 9.45 9.50 13,200 125
SSPF 5.20 5.20 5.20 5.20 - - 5.20 5.35 10,000 52
SSTPF 9.55 9.55 9.50 9.50 -0.05 -0.52 9.50 9.55 9,400 90
SSTSS 9.75 9.85 9.70 9.85 -0.10 -1.01 9.90 9.95 2,000 20
TCIF - - - - - - 13.30 - - -
TFUND 10.80 10.90 10.80 10.90 +0.10 +0.93 10.80 10.90 35,600 385
TGROWTH 10.70 10.70 10.60 10.70 - - 10.70 10.80 110,000 1,177
THIF 12.00 12.30 12.00 12.30 +0.40 +3.36 12.20 12.30 33,200 402
TIF1 7.60 7.60 7.45 7.45 -0.05 -0.67 7.45 7.50 292,800 2,181
TLGF 13.40 13.50 12.90 13.20 -0.40 -2.94 13.20 13.30 2,951,700 38,824
TLOGIS 12.10 12.20 12.10 12.20 +0.10 +0.83 12.00 12.20 25,300 306
TNPF - - - - - - 8.95 9.00 - -
TRIF - - - - - - 14.40 15.00 - -
TTLPF - - - - - - 19.30 19.50 - -
TU-PF 2.76 2.76 2.28 2.30 -0.42 -15.44 2.30 2.34 711,500 1,755
UNIPF 9.80 9.80 9.80 9.80 - - 9.75 9.80 8,000 78
UOB8TF 8.70 8.70 8.70 8.70 - - 8.65 8.70 4,800 42
URBNPF 3.78 3.78 3.66 3.68 - - 3.66 3.76 7,200 26
WHAPF 10.00 10.00 9.95 10.00 - - 9.95 10.00 84,700 847

Property & Construction >> Construction Services
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ASCON SP, NC - - - - - - - - - -
BJCHI 37.50 37.50 36.50 36.75 -0.25 -0.68 36.50 36.75 1,418,800 52,557
CK 26.25 26.50 24.70 25.50 -0.75 -2.86 25.25 25.50 20,704,000 526,356
CNT 5.45 5.50 5.40 5.40 - - 5.40 5.45 229,200 1,245
EMC 1.15 1.15 1.08 1.10 -0.06 -5.17 1.09 1.10 46,004,800 50,753
ITD 5.35 5.35 5.15 5.15 -0.10 -1.90 5.15 5.20 39,901,500 208,674
NWR 1.99 2.00 1.94 1.94 -0.03 -1.52 1.94 1.96 7,692,200 15,098
PAE 0.89 0.92 0.89 0.89 -0.03 -3.26 0.89 0.90 45,262,300 40,769
PLE SP - - - - - - - - - -
PREB 9.75 9.95 9.75 9.80 +0.05 +0.51 9.80 9.85 487,000 4,775
SEAFCO 6.05 6.10 5.95 5.95 -0.05 -0.83 5.90 5.95 327,900 1,973
SRICHA 35.00 35.25 34.50 34.75 +0.25 +0.72 34.50 34.75 258,600 9,014
STEC 25.75 26.00 24.80 25.00 -0.50 -1.96 24.90 25.00 4,783,300 120,498
STPI 21.00 21.10 20.70 20.70 - - 20.70 20.80 2,971,100 62,136
SYNTEC 2.44 2.44 2.38 2.38 -0.04 -1.65 2.38 2.40 5,158,100 12,429
TPOLY 3.90 3.98 3.78 3.82 +0.02 +0.53 3.82 3.84 4,552,100 17,613
TRC 3.86 3.90 3.84 3.84 - - 3.84 3.86 1,594,200 6,156
TTCL 28.75 28.75 27.75 28.00 -0.50 -1.75 27.75 28.00 1,141,600 32,190
UNIQ XR 10.30 10.40 9.75 9.95 -0.25 -2.45 9.90 9.95 19,589,500 196,004

Resources >> Energy & Utilities
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ABPIF 9.05 9.10 9.05 9.10 - - 9.05 9.10 140,400 1,277
AI 10.20 10.30 10.00 10.00 -0.10 -0.99 10.00 10.10 467,600 4,732
AKR 2.20 2.20 2.10 2.10 -0.06 -2.78 2.10 2.12 24,501,700 52,855
BAFS 36.25 36.25 35.50 36.00 -0.25 -0.69 36.00 36.25 19,900 719
BANPU 27.75 28.00 27.50 27.75 +0.25 +0.91 27.50 27.75 4,801,500 133,364
BCP 33.25 33.50 32.75 33.00 +0.25 +0.76 33.00 33.25 2,284,400 75,635
CKP 17.60 17.80 17.00 17.10 -0.40 -2.29 17.10 17.20 1,424,600 24,644
DEMCO 15.40 15.50 14.90 14.90 -0.30 -1.97 14.90 15.00 9,219,400 140,219
EARTH 5.40 5.40 5.25 5.35 -0.05 -0.93 5.30 5.35 9,773,200 52,050
EASTW 11.00 11.00 10.90 10.90 - - 10.90 11.00 174,100 1,912
EGCO 178.00 179.00 173.00 173.00 -3.00 -1.70 173.00 174.00 449,900 79,034
ESSO 5.40 5.45 5.40 5.40 - - 5.40 5.45 833,500 4,526
GLOW 96.00 99.00 93.75 94.75 -0.75 -0.79 94.50 94.75 669,900 64,303
GUNKUL 22.70 23.00 22.50 22.60 +0.10 +0.44 22.60 22.70 1,992,200 45,568
IRPC 3.38 3.40 3.36 3.38 +0.02 +0.60 3.38 3.40 14,046,700 47,480
LANNA 13.00 13.00 12.90 13.00 - - 12.90 13.00 149,900 1,941
MDX 11.70 11.80 11.30 11.40 -0.20 -1.72 11.40 11.50 1,831,300 21,163
PTG 4.98 5.10 4.94 5.00 +0.08 +1.63 5.00 5.05 5,978,600 29,930
PTT 357.00 359.00 350.00 351.00 -3.00 -0.85 351.00 352.00 2,863,200 1,012,154
PTTEP 146.00 146.50 145.00 145.00 -0.50 -0.34 145.00 145.50 5,233,800 761,905
RATCH 60.75 60.75 59.75 59.75 -0.50 -0.83 59.75 60.00 656,400 39,584
RPC 1.17 1.20 1.16 1.16 -0.01 -0.85 1.16 1.17 9,660,000 11,391
SCG - - - - - - 5.70 6.40 - -
SGP 12.80 12.80 12.50 12.50 -0.10 -0.79 12.50 12.70 1,529,700 19,328
SOLAR 11.40 12.00 11.20 11.80 +0.50 +4.42 11.70 11.80 19,834,800 230,046
SPCG 24.80 25.00 24.80 24.90 +0.20 +0.81 24.90 25.00 1,126,700 28,096
SUSCO 3.98 4.00 3.80 3.80 -0.10 -2.56 3.80 3.84 5,963,300 23,271
TAE 4.38 4.42 4.34 4.34 - - 4.34 4.38 1,699,400 7,433
TCC 2.02 2.04 1.94 1.94 -0.08 -3.96 1.94 1.99 7,528,800 14,995
TOP 44.75 45.00 43.75 43.75 -0.25 -0.57 43.75 44.00 10,134,300 448,850
TTW 12.10 12.20 12.00 12.00 -0.20 -1.64 12.00 12.10 3,475,900 41,881

Resources >> Mining
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
PDI 16.20 16.30 16.00 16.00 -0.20 -1.23 16.00 16.10 264,100 4,266
THL SP, NC - - - - - - - - - -

Services >> Commerce
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BEAUTY 28.25 28.50 28.00 28.00 -0.25 -0.88 28.00 28.75 313,100 8,882
BIGC 224.00 225.00 222.00 222.00 -1.00 -0.45 221.00 222.00 264,900 59,028
BJC 44.50 44.75 43.75 44.00 - - 44.00 44.25 534,200 23,589
CPALL 44.25 44.25 43.75 43.75 - - 43.75 44.00 5,220,600 228,877
CSS 7.00 7.05 6.20 6.30 -0.55 -8.03 6.30 6.35 58,788,100 394,953
GLOBAL 12.90 13.00 12.50 12.50 -0.30 -2.34 12.50 12.60 1,808,700 22,989
HMPRO 10.10 10.30 10.10 10.10 - - 10.10 10.20 23,412,900 238,008
IT 3.04 3.06 3.04 3.04 -0.02 -0.65 3.04 3.06 61,300 186
KAMART 6.20 6.20 6.05 6.10 -0.05 -0.81 6.05 6.10 328,800 2,008
LOXLEY 4.34 4.36 4.24 4.24 -0.02 -0.47 4.24 4.28 16,581,800 71,421
MAKRO 38.00 38.00 37.25 37.25 -0.25 -0.67 37.00 37.25 202,500 7,579
MC 17.60 17.90 16.90 17.30 -0.40 -2.26 17.30 17.40 4,477,500 77,547
MEGA 19.00 19.10 18.80 19.00 - - 19.00 19.10 362,600 6,878
MIDA 1.17 1.18 1.13 1.14 -0.01 -0.87 1.13 1.14 50,125,800 57,883
OFM 48.50 48.50 48.00 48.00 -0.50 -1.03 48.00 48.50 109,500 5,299
ROBINS 52.25 52.50 51.75 52.00 -0.25 -0.48 52.00 52.25 601,100 31,275
SINGER 16.90 16.90 16.20 16.20 -0.70 -4.14 16.20 16.30 2,005,300 33,217
SPC 41.75 41.75 41.50 41.50 -0.75 -1.78 41.00 41.75 700 29
SPI 26.50 26.50 25.00 25.25 -0.75 -2.88 25.00 25.25 50,000 1,253

Services >> Health Care Services
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AHC 32.50 32.50 31.75 31.75 +0.25 +0.79 31.50 31.75 42,300 1,351
BCH 9.85 9.95 9.65 9.75 -0.05 -0.51 9.75 9.80 868,900 8,479
BGH 18.20 18.30 17.90 17.90 -0.10 -0.56 17.90 18.00 10,921,300 197,409
BH 126.50 127.50 125.00 125.00 -1.00 -0.79 125.00 126.00 254,400 32,052
CHG 18.40 19.30 18.30 19.30 +1.00 +5.46 19.20 19.30 11,546,500 219,344
CMR 200.00 200.00 200.00 200.00 -2.00 -0.99 199.00 202.00 600 120
KDH 86.50 86.50 86.00 86.00 -0.50 -0.58 84.50 86.50 1,200 103
M-CHAI - - - - - - 194.00 200.00 - -
NEW - - - - - - 58.00 62.50 - -
NTV 32.25 32.75 32.25 32.75 +0.25 +0.77 32.50 33.00 7,200 234
RAM 2,000.00 2,000.00 2,000.00 2,000.00 -88.00 -4.21 1,980.00 2,078.00 50 100
SKR 71.50 72.50 71.50 72.25 - - 71.50 72.25 9,000 648
SVH - - - - - - 315.00 322.00 - -
VIBHA 15.50 15.60 15.40 15.50 +0.10 +0.65 15.40 15.50 361,100 5,600
VIH 9.35 9.45 9.05 9.05 -0.20 -2.16 9.05 9.10 1,642,500 15,094

Services >> Media & Publishing
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AMARIN 11.50 11.70 11.40 11.50 - - 11.30 11.50 49,500 570
AQUA 1.51 1.51 1.48 1.48 -0.02 -1.33 1.48 1.49 12,359,100 18,411
AS 5.10 5.10 4.98 4.98 -0.02 -0.40 4.98 5.00 120,900 604
BEC 47.00 47.00 46.00 46.75 +1.25 +2.75 46.25 46.75 1,817,300 84,404
EPCO 5.95 6.05 5.80 5.80 -0.10 -1.69 5.80 5.85 3,811,000 22,484
FE - - - - - - 190.00 200.00 - -
GRAMMY 13.60 13.80 13.60 13.70 -0.20 -1.44 13.70 13.80 77,600 1,063
LIVE 0.28 0.30 0.27 0.28 - - 0.28 0.29 87,606,000 25,174
MACO 1.78 1.80 1.68 1.68 -0.08 -4.55 1.68 1.69 33,294,400 57,895
MAJOR 23.60 23.80 23.40 23.60 - - 23.60 23.70 1,770,800 41,814
MATCH 2.84 2.84 2.80 2.82 - - 2.80 2.82 561,900 1,579
MATI 7.00 7.00 6.85 6.90 +0.05 +0.73 6.75 6.90 7,300 50
MCOT 20.00 20.10 20.00 20.00 +0.10 +0.50 20.00 20.10 429,700 8,614
MPIC 1.95 1.95 1.83 1.85 -0.07 -3.65 1.85 1.91 308,700 578
NMG 1.52 1.52 1.49 1.49 -0.01 -0.67 1.49 1.50 8,023,400 12,065
POST 7.40 7.40 7.40 7.40 - - 7.40 7.50 14,200 105
PRAKIT 13.50 13.50 13.20 13.20 -0.20 -1.49 13.20 13.50 3,000 40
RS 7.75 7.85 7.70 7.70 - - 7.70 7.75 1,159,100 8,995
SE-ED 4.96 5.05 4.94 5.00 +0.08 +1.63 4.96 5.05 48,700 243
SMM 1.95 2.02 1.94 1.95 +0.01 +0.52 1.95 1.97 9,661,500 19,159
SPORT 2.18 2.18 2.14 2.14 - - 2.14 2.16 66,200 142
TBSP - - - - - - 185.00 200.00 - -
TH 2.30 2.32 2.26 2.28 -0.02 -0.87 2.26 2.28 1,377,800 3,150
TKS 10.20 10.30 10.10 10.20 - - 10.10 10.20 262,400 2,668
VGI 13.20 13.30 12.90 13.00 -0.10 -0.76 12.90 13.00 4,718,400 61,686
WAVE 84.50 88.00 84.25 87.00 +5.25 +6.42 85.25 87.00 59,700 5,165
WORK 32.25 33.00 32.25 32.25 - - 32.25 32.50 101,900 3,320

Services >> Professional Services
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BWG 4.56 4.56 4.44 4.44 -0.04 -0.89 4.44 4.46 5,013,700 22,556
GENCO 1.83 1.87 1.56 1.66 -0.34 -17.00 1.65 1.66 83,354,100 142,352
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 3.70 4.46 3.70 4.46 +1.02 +29.65 4.46 - 87,602,700 359,776
ASIA 93.50 94.00 93.50 93.50 - - 93.50 93.75 12,300 1,156
CENTEL 37.75 38.00 36.50 37.00 -0.50 -1.33 36.75 37.00 893,200 33,198
CSR - - - - - - 57.75 58.50 - -
DTC 63.00 63.00 63.00 63.00 - - 63.00 64.00 200 13
ERW 4.64 4.68 4.52 4.66 +0.06 +1.30 4.56 4.66 6,092,200 28,092
GRAND 2.50 2.50 2.32 2.36 -0.12 -4.84 2.34 2.36 63,742,100 154,842
LRH 32.50 32.50 32.25 32.50 - - 32.25 32.50 3,900 126
MANRIN 24.50 24.50 24.50 24.50 +0.50 +2.08 24.10 24.90 200 5
OHTL - - - - - - 734.00 950.00 - -
ROH 25.25 25.50 25.25 25.50 - - 24.10 25.50 6,100 155
SHANG - - - - - - 48.00 49.00 - -

Services >> Transportation & Logistics
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AAV 4.44 4.46 4.36 4.36 -0.04 -0.91 4.36 4.38 6,309,100 27,732
AOT 223.00 226.00 223.00 224.00 +4.00 +1.82 224.00 225.00 2,117,600 475,362
ASIMAR 2.00 2.10 2.00 2.10 +0.11 +5.53 2.08 2.10 6,047,000 12,429
BECL 37.75 38.00 37.50 37.75 - - 37.75 38.00 232,600 8,784
BMCL 1.72 1.73 1.68 1.69 -0.02 -1.17 1.68 1.69 99,433,500 169,558
BTC 1.05 1.35 1.04 1.35 +0.31 +29.81 1.35 - 609,865,300 720,978
BTS 10.30 10.40 10.10 10.20 - - 10.20 10.30 19,420,100 198,719
BTSGIF 10.00 10.00 10.00 10.00 - - 10.00 10.10 3,163,100 31,631
JUTHA 4.02 4.04 3.94 3.98 +0.02 +0.51 3.96 3.98 293,100 1,168
KWC 164.00 164.00 161.00 161.00 -3.00 -1.83 160.50 164.00 700 114
NOK 14.60 14.60 14.10 14.10 -0.30 -2.08 14.10 14.30 3,112,500 44,591
NYT 15.60 15.70 15.40 15.70 +0.20 +1.29 15.70 15.80 859,000 13,420
PSL 22.20 22.40 21.00 21.10 -0.80 -3.65 21.10 21.20 3,115,800 67,173
RCL 11.20 11.20 10.80 10.90 - - 10.90 11.00 3,732,600 40,843
THAI 14.40 14.50 14.10 14.20 - - 14.10 14.20 1,932,800 27,561
TSTE - - - - - - 13.20 13.70 - -
TTA 21.30 21.40 20.70 20.80 -0.30 -1.42 20.80 20.90 13,335,000 281,239

Technology >> Electronic Components
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
CCET 3.06 3.06 2.98 3.00 -0.06 -1.96 2.98 3.00 1,323,700 3,988
DELTA 59.75 59.75 58.50 59.25 +0.75 +1.28 59.00 59.25 1,212,100 71,938
DRACO - - - - - - 3.98 4.10 - -
EIC 2.38 2.38 2.32 2.32 -0.04 -1.69 2.32 2.36 2,698,600 6,321
HANA 41.00 41.25 40.50 40.75 -0.25 -0.61 40.50 40.75 1,123,400 45,985
KCE 40.25 40.75 39.75 39.75 -0.50 -1.24 39.75 40.00 599,400 23,983
METCO 214.00 216.00 213.00 216.00 +1.00 +0.47 214.00 217.00 2,600 555
SMT 5.95 6.05 5.90 5.90 -0.05 -0.84 5.90 6.00 346,100 2,065
SPPT 2.76 2.84 2.74 2.74 -0.02 -0.72 2.74 2.76 458,300 1,270
SVI 5.15 5.20 5.00 5.10 -0.10 -1.92 5.05 5.10 14,757,500 75,845
TEAM 2.64 2.74 2.48 2.48 -0.10 -3.88 2.48 2.50 31,874,700 83,870

Technology >> Information & Communication Technology
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ADVANC 226.00 228.00 225.00 226.00 +2.00 +0.89 225.00 226.00 8,558,100 1,937,277
AIT 37.75 38.00 37.25 37.50 - - 37.25 37.50 645,500 24,242
BLISS SP, NP, NC - - - - - - - - - -
CSL 10.00 10.00 9.95 10.00 +0.05 +0.50 9.95 10.00 65,200 651
DTAC 102.50 103.00 101.50 101.50 -0.50 -0.49 101.00 101.50 2,032,800 207,106
FORTH 6.30 6.30 6.20 6.25 +0.05 +0.81 6.25 6.30 617,600 3,863
IEC 0.05 0.05 0.04 0.05 +0.01 +25.00 0.04 0.05 2,109,665,100 104,899
INET 3.60 3.64 3.58 3.58 - - 3.58 3.60 390,200 1,404
INTUCH 71.00 71.50 70.75 71.00 +0.25 +0.35 71.00 71.25 10,916,500 776,589
JAS NP 6.50 6.65 6.45 6.50 -0.05 -0.76 6.50 6.55 86,548,100 566,351
JMART 13.30 13.40 13.10 13.20 - - 13.10 13.20 404,500 5,330
JTS 1.54 1.55 1.52 1.52 -0.01 -0.65 1.52 1.53 836,900 1,277
MFEC 7.85 7.90 7.80 7.85 - - 7.80 7.90 346,000 2,713
MLINK 4.18 4.20 3.94 4.14 +0.04 +0.98 4.12 4.14 21,623,000 88,598
MSC 4.50 4.50 4.48 4.48 -0.02 -0.44 4.48 4.50 68,400 308
PT 7.80 7.85 7.80 7.85 +0.10 +1.29 7.75 7.85 59,500 466
SAMART 34.50 34.75 33.00 33.50 -0.50 -1.47 33.50 33.75 6,887,700 234,250
SAMTEL 21.20 21.70 21.20 21.40 +0.40 +1.90 21.30 21.40 1,268,900 27,244
SIM 3.66 3.66 3.56 3.56 -0.04 -1.11 3.54 3.56 3,771,600 13,594
SIS 5.00 5.15 5.00 5.15 +0.15 +3.00 5.00 5.15 176,000 883
SVOA 1.85 1.88 1.79 1.79 -0.05 -2.72 1.79 1.80 29,976,100 55,246
SYMC 18.00 18.00 17.60 17.60 -0.20 -1.12 17.60 18.00 104,300 1,874
SYNEX 3.00 3.02 3.00 3.00 - - 2.98 3.00 448,400 1,347
THCOM 39.50 39.75 38.50 39.25 - - 39.00 39.25 1,771,400 69,134
TRUE 11.30 11.40 10.70 10.70 -0.40 -3.60 10.70 10.80 184,080,600 2,020,852
TRUEIF 10.20 10.30 10.20 10.20 -0.10 -0.97 10.20 10.30 3,229,700 32,947
TT&T SP, NP, NC - - - - - - - - - -
TWZ 0.52 0.52 0.50 0.50 -0.02 -3.85 0.50 0.51 47,942,500 24,389

Common Foreign Stocks
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BANPU-F 27.50 27.50 27.50 27.50 -0.25 -0.90 26.00 38.25 3,200 88
BBL-F 198.00 202.00 197.50 202.00 +5.00 +2.54 201.00 202.00 1,198,700 239,843
DTAC-F 102.50 102.50 102.50 102.50 -3.50 -3.30 100.50 106.50 500 51
INTUCH-F 71.25 71.25 71.25 71.25 +0.25 +0.35 70.75 74.50 225,500 16,067
KBANK-F 228.00 234.00 228.00 234.00 +10.00 +4.46 231.00 234.00 1,765,400 407,090
SCC-F 434.00 434.00 428.00 430.00 - - 430.00 432.00 376,200 162,510

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 - - - - - - 160.50 191.00 - -
TCAP-P - - - - - - - - - -
TIC-P - - - - - - 14.40 - - -
TISCO-P - - - - - - - 942.00 - -

Warrants
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ACD-W2 2.74 3.46 2.74 3.46 +1.02 +41.80 3.46 - 195,029,600 610,071
AEC-W2 0.51 0.51 0.48 0.49 -0.01 -2.00 0.48 0.49 3,881,500 1,906
AQ-W2 0.15 0.15 0.14 0.15 - - 0.14 0.15 4,968,300 743
AQ-W3 0.24 0.24 0.23 0.24 - - 0.23 0.24 17,158,700 4,072
BLAND-W3 0.49 0.49 0.46 0.46 -0.01 -2.13 0.45 0.46 6,533,700 3,060
BLAND-W4 0.60 0.60 0.58 0.58 -0.01 -1.69 0.58 0.59 10,975,700 6,488
BTS-W3 1.02 1.02 0.99 0.99 -0.01 -1.00 0.99 1.00 42,024,600 42,126
CCP-W2 5.00 5.00 4.96 4.96 -0.09 -1.78 4.96 5.00 31,000 154
CEN-W3 1.71 1.86 1.71 1.73 +0.01 +0.58 1.73 1.80 295,500 536
CGD-W3 0.46 0.46 0.42 0.42 -0.03 -6.67 0.42 0.43 53,235,500 23,407
CPI-W1 0.83 0.84 0.76 0.76 -0.06 -7.32 0.76 0.78 5,196,900 4,082
CSS-W1 5.70 5.70 4.64 4.64 - - 4.64 4.70 50,621,000 259,332
CWT-W2 1.39 1.42 1.38 1.39 +0.01 +0.72 1.38 1.39 554,100 771
DCON-W1 9.00 9.00 9.00 9.00 +0.10 +1.12 9.00 9.30 2,000 18
DEMCO-W5 3.88 3.92 3.22 3.22 -0.58 -15.26 3.22 3.28 2,091,900 7,398
DEMCO-W6 2.90 3.00 2.82 2.82 -0.06 -2.08 2.82 2.90 535,000 1,544
EARTH-W3 3.62 3.62 3.62 3.62 -0.02 -0.55 3.62 3.74 2,000 7
EARTH-W4 0.74 0.74 0.72 0.72 - - 0.72 0.73 9,387,700 6,847
EIC-W1 1.71 1.78 1.71 1.72 +0.01 +0.58 1.72 1.76 26,400 46
EMC-W4 0.98 0.98 0.93 0.93 -0.04 -4.12 0.93 0.94 22,266,500 21,168
EPCO-W1 SP - - - - - - - - - -
EVER-W1 1.90 1.96 1.87 1.87 -0.01 -0.53 1.87 1.91 24,981,400 47,995
GEL-W4 0.28 0.28 0.27 0.27 - - 0.27 0.28 40,256,200 11,065
GENCO-W1 1.09 1.14 0.99 1.00 -0.14 -12.28 1.00 1.02 43,250,900 44,917
GJS-W2 NP 0.12 0.13 0.11 0.11 -0.01 -8.33 0.11 0.12 6,120,200 726
GJS-W3 NP 0.18 0.18 0.16 0.17 -0.01 -5.56 0.16 0.17 35,291,800 6,024
GL-W3 0.56 0.63 0.56 0.58 +0.03 +5.45 0.57 0.58 4,968,700 2,948
GLAND-W2 3.10 3.10 3.10 3.10 +0.70 +29.17 2.42 2.62 100 0
GLAND-W3 2.44 2.46 2.34 2.34 -0.06 -2.50 2.34 2.40 175,300 419
GSTEL-W1 NP 0.11 0.11 0.10 0.10 -0.01 -9.09 0.10 0.11 33,252,900 3,394
GSTEL-W2 NP 0.12 0.13 0.10 0.11 -0.01 -8.33 0.10 0.11 20,046,000 2,289
IFEC-W1 6.40 6.45 6.20 6.20 -0.10 -1.59 6.20 6.25 10,464,200 66,418
IVL-W1 3.64 3.70 3.60 3.60 -0.02 -0.55 3.60 3.62 173,900 630
IVL-W2 2.64 2.70 2.62 2.62 -0.02 -0.76 2.62 2.64 448,800 1,182
KCE-W2 - - - - - - 34.25 35.50 - -
LH-W3 6.20 6.25 6.15 6.15 -0.05 -0.81 6.10 6.15 477,300 2,948
LIVE-W2 0.22 0.24 0.21 0.22 - - 0.22 0.23 21,381,700 4,891
LOXLEY-W 1.92 1.97 1.84 1.84 -0.05 -2.65 1.84 1.85 31,874,200 60,473
MILL-W2 NP 0.57 0.58 0.55 0.57 +0.02 +3.64 0.56 0.57 9,862,200 5,557
NEP-W2 0.58 0.58 0.56 0.56 -0.01 -1.75 0.56 0.57 720,000 411
NIPPON-W 1.67 1.94 1.62 1.87 +0.23 +14.02 1.87 1.88 63,618,200 116,360
NMG-W3 0.63 0.63 0.59 0.59 -0.02 -3.28 0.59 0.60 19,485,400 11,820
NNCL-W2 0.99 1.00 0.98 0.98 - - 0.98 1.00 459,700 455
NUSA-W1 0.75 0.76 0.72 0.72 - - 0.72 0.74 2,740,900 2,038
NWR-W2 0.72 0.72 0.63 0.63 -0.08 -11.27 0.63 0.64 17,594,500 11,761
PF-W3 0.65 0.65 0.63 0.63 -0.02 -3.08 0.63 0.65 2,126,300 1,368
PLE-W2 SP - - - - - - - - - -
PRINC-W1 2.36 2.62 2.36 2.44 +0.08 +3.39 2.44 2.52 4,020,100 10,102
RCI-W1 1.74 1.80 1.70 1.72 - - 1.72 1.73 1,962,500 3,426
RML-W3 0.32 0.33 0.31 0.31 - - 0.31 0.32 10,251,700 3,212
ROJNA-W3 3.60 3.60 3.46 3.46 -0.14 -3.89 3.46 3.58 97,000 338
SINGHA-W SP, NP, NC - - - - - - - - - -
SIRI-W1 1.24 1.24 1.12 1.12 -0.09 -7.44 1.12 1.13 5,322,800 6,230
SPORT-W3 - - - - - - 0.80 0.84 - -
SUPER-W1 7.70 8.95 7.50 8.25 +0.75 +10.00 8.25 8.30 2,204,800 17,777
SUPER-W2 7.80 8.70 7.70 8.30 +0.55 +7.10 8.25 8.30 20,240,200 167,913
TCC-W1 SP - - - - - - - - - -
TCC-W2 1.38 1.41 1.38 1.40 - - 1.38 1.40 4,000 6
TCC-W3 1.22 1.24 1.17 1.17 -0.04 -3.31 1.17 1.19 819,200 991
TCC-W4 1.25 1.25 1.18 1.20 -0.02 -1.64 1.20 1.21 1,283,700 1,571
TCJ-W1 5.15 5.15 5.10 5.10 -0.05 -0.97 5.10 5.45 5,000 26
TCMC-W1 1.20 1.23 1.14 1.14 -0.03 -2.56 1.14 1.15 1,293,100 1,492
TFD-W2 2.58 2.60 2.48 2.48 -0.04 -1.59 2.48 2.50 334,500 851
TH-W1 - - - - - - 1.97 2.26 - -
TLUXE-W2 0.55 0.57 0.52 0.52 -0.02 -3.70 0.52 0.54 1,425,200 769
TTA-W3 6.35 6.35 6.10 6.25 -0.05 -0.79 6.25 6.30 422,900 2,654
TTA-W4 5.95 5.95 5.75 5.85 +0.05 +0.86 5.75 5.85 297,900 1,740
TWZ-W3 0.35 0.35 0.34 0.34 -0.01 -2.86 0.34 0.35 3,528,300 1,225
VGI-W1 2.26 2.28 2.18 2.18 -0.06 -2.68 2.18 2.22 10,215,100 22,699
WAT-W1 0.02 0.03 0.02 0.02 - - 0.02 0.03 1,775,000 36
WAT-W2 0.02 0.02 0.01 0.02 - - 0.01 0.02 10,433,800 209

Derivative Warrants
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AAV01C1501A 0.46 0.46 0.43 0.43 -0.02 -4.44 0.43 0.44 216,800 95
AAV01P1501A - - - - - - 1.02 1.03 - -
AAV06C1506A 0.95 0.95 0.95 0.95 +0.01 +1.06 - - 94,600 90
AAV11C1503A - - - - - - 0.25 0.26 - -
AAV11C1504A - - - - - - 0.67 0.69 - -
AAV18C1501A - - - - - - 0.57 0.58 - -
AAV28C1503A 0.55 0.55 0.55 0.55 -0.01 -1.79 0.51 0.54 100 0
AAV42C1501A - - - - - - - - - -
ADVA01C1410A 0.25 0.26 0.24 0.24 - - 0.24 0.25 14,619,300 3,690
ADVA01C1503A 0.66 0.67 0.66 0.66 +0.01 +1.54 0.65 0.66 5,196,100 3,450
ADVA01P1410A 0.89 0.89 0.87 0.89 -0.02 -2.20 0.89 0.90 5,856,400 5,177
ADVA01P1503A - - - - - - 0.95 0.96 - -
ADVA06C1601A 1.04 1.04 1.03 1.03 +0.02 +1.98 - 1.05 3,052,200 3,144
ADVA08C1502A - - - - - - - - - -
ADVA11C1502A - - - - - - 0.79 0.81 - -
ADVA11P1502A 0.65 0.65 0.65 0.65 -0.02 -2.99 0.65 0.67 15,000 10
ADVA13C1412A 0.51 0.52 0.50 0.52 +0.02 +4.00 0.51 0.52 1,652,600 848
ADVA13C1504A 0.57 0.58 0.57 0.58 +0.02 +3.57 0.58 0.59 10,000,000 5,790
ADVA13P1411A 0.51 0.52 0.51 0.52 -0.04 -7.14 0.51 0.53 3,780,400 1,949
ADVA13P1504A - - - - - - 0.78 0.79 - -
ADVA16C1412A - - - - - - 0.67 0.71 - -
ADVA18C1502A - - - - - - 0.75 0.77 - -
ADVA23C1411A 0.61 0.62 0.61 0.62 +0.03 +5.08 0.58 0.59 84,200 52
ADVA23P1411A 0.26 0.26 0.26 0.26 -0.04 -13.33 0.26 0.27 19,200 5
ADVA27C1503A - - - - - - - - - -
ADVA28C1501A 0.48 0.49 0.47 0.47 - - 0.46 0.48 13,280,500 6,364
ADVA28C1501B - - - - - - 1.55 1.59 - -
ADVA28CG 0.54 0.54 0.54 0.54 +0.02 +3.85 0.50 0.53 100 0
ADVA28P1411A 0.53 0.55 0.53 0.55 -0.04 -6.78 0.56 0.59 87,200 47
ADVA28P1501A 0.27 0.27 0.27 0.27 -0.03 -10.00 0.27 0.30 100,000 27
ADVA42C1411A 0.28 0.30 0.28 0.28 - - - - 340,100 96
ADVA42P1502A - - - - - - - - - -
AMAT01C1412A 0.28 0.28 0.28 0.28 - - 0.25 0.26 4,000 1
AMAT01P1412A - - - - - - 0.93 0.94 - -
AOT01C1410A 1.21 1.28 1.20 1.24 +0.09 +7.83 1.24 1.25 11,201,900 13,910
AOT01C1503A 0.60 0.61 0.59 0.60 +0.03 +5.26 0.60 0.61 5,178,100 3,098
AOT01P1410A 0.46 0.47 0.42 0.43 -0.09 -17.31 0.43 0.44 7,446,300 3,284
AOT01P1503A 1.25 1.27 1.24 1.25 -0.04 -3.10 1.25 1.26 2,704,900 3,382
AOT06C1411A 0.85 0.88 0.85 0.87 +0.05 +6.10 - - 1,795,300 1,531
AOT06C1603A - - - - - - - - - -
AOT06P1505A - - - - - - - - - -
AOT07C1506A - - - - - - 0.81 0.82 - -
AOT11C1501A 0.65 0.65 0.65 0.65 +0.04 +6.56 0.64 0.66 116,300 76
AOT11P1501A 0.94 0.94 0.94 0.94 -0.07 -6.93 0.94 0.97 50,000 47
AOT13C1501A 0.66 0.68 0.66 0.66 +0.03 +4.76 0.66 0.67 18,981,800 12,592
AOT16C1506A 2.16 2.16 2.16 2.16 +0.02 +0.93 2.16 2.24 2,000 4
AOT18C1502A - - - - - - 0.88 0.89 - -
AOT23P1501A 0.37 0.37 0.37 0.37 -0.05 -11.90 0.36 0.37 476,700 176
AOT28C1501A 1.46 1.50 1.46 1.50 +0.13 +9.49 1.47 1.51 1,000 1
AOT28C1503A - - - - - - 0.62 0.65 - -
AOT28P1411A 0.09 0.09 0.08 0.08 -0.06 -42.86 0.07 0.10 690,000 59
AOT28P1503A - - - - - - 0.79 0.82 - -
AOT42C1410A - - - - - - - - - -
AOT42P1502A - - - - - - - - - -
AP01C1502A 0.40 0.40 0.37 0.37 +0.01 +2.78 0.37 0.38 662,800 261
AP11C1501A 0.41 0.41 0.41 0.41 +0.02 +5.13 0.36 0.37 5,000 2
AP18C1502A - - - - - - 0.56 0.58 - -
BANK08C1504A - - - - - - - - - -
BANP01C1502A 0.23 0.23 0.22 0.23 - - 0.22 0.23 1,182,100 272
BANP01P1502A 0.83 0.85 0.83 0.85 +0.04 +4.94 0.85 0.86 295,000 248
BANP06C1601A 0.46 0.46 0.46 0.46 +0.01 +2.22 0.45 0.46 733,000 337
BANP06P1502A 0.39 0.39 0.39 0.39 +0.02 +5.41 - - 300 0
BANP08C1501A - - - - - - - - - -
BANP08P1501A - - - - - - - - - -
BANP11C1503A - - - - - - 0.22 0.24 - -
BANP11P1503A - - - - - - 1.00 1.03 - -
BANP13C1501A - - - - - - 0.09 0.10 - -
BANP13C1502A - - - - - - 0.21 0.23 - -
BANP16C1506A - - - - - - 0.39 0.43 - -
BANP23C1411A 0.26 0.28 0.26 0.26 - - 0.25 0.26 8,660,000 2,344
BANP27C1501A - - - - - - - - - -
BANP28C1501A 0.19 0.19 0.19 0.19 -0.01 -5.00 0.17 0.19 100,000 19
BANP42C1412A - - - - - - - - - -
BAY23C1410A 0.86 0.86 0.86 0.86 -0.10 -10.42 0.80 0.81 100,000 86
BBL06C1601A 1.70 1.70 1.67 1.69 +0.04 +2.42 1.67 1.70 3,310,300 5,530
BBL06P1504A - - - - - - 0.64 - - -
BBL08C1506A - - - - - - 0.52 0.60 - -
BBL11C1502A 0.45 0.45 0.45 0.45 +0.03 +7.14 0.45 0.46 509,000 229
BBL11P1502A - - - - - - 1.09 1.10 - -
BBL13C1501A 0.68 0.69 0.66 0.68 +0.03 +4.62 0.68 0.69 1,860,600 1,259
BBL13P1411A 0.38 0.38 0.37 0.37 -0.07 -15.91 0.37 0.38 2,645,000 979
BBL13P1503A 1.71 1.71 1.71 1.71 -0.06 -3.39 1.69 1.70 180,000 308
BBL16C1505A - - - - - - 1.25 - - -
BBL18C1503A 0.57 0.57 0.57 0.57 -0.03 -5.00 0.56 0.57 15,000 9
BBL23C1501A 1.33 1.35 1.33 1.35 +0.05 +3.85 1.34 1.35 15,300 20
BBL23P1501A 0.40 0.40 0.39 0.39 -0.04 -9.30 0.38 0.39 119,800 47
BBL28C1501A - - - - - - 0.90 0.93 - -
BBL28P1501A 0.86 0.86 0.86 0.86 - - 0.84 0.87 10,000 9
BBL42C1412A 0.32 0.32 0.32 0.32 +0.01 +3.23 0.31 0.35 120,000 38
BCH01C1503A 0.26 0.26 0.26 0.26 - - 0.25 0.26 10,000 3
BCH08C1504A - - - - - - 0.88 0.92 - -
BCH18C1503A - - - - - - 0.67 0.70 - -
BCH23C1507A - - - - - - 0.26 0.27 - -
BCH42C1410A - - - - - - - 1.05 - -
BCP01C1502A - - - - - - 0.38 0.39 - -
BCP01P1502A 0.53 0.53 0.52 0.53 -0.01 -1.85 0.52 0.53 56,000 30
BCP06C1502A 0.59 0.59 0.59 0.59 - - - - 20,000 12
BCP11C1505A - - - - - - 0.35 0.36 - -
BCP23C1505A - - - - - - 0.54 0.55 - -
BEC01C1502A 0.51 0.51 0.51 0.51 +0.02 +4.08 0.50 0.51 153,000 78
BEC01P1502A 0.98 1.01 0.98 1.01 - - 1.00 1.01 412,600 414
BEC06C1503A - - - - - - 0.54 - - -
BECL08C1504A - - - - - - - - - -
BECL42C1410A - - - - - - - - - -
BGH01C1411A 0.55 0.55 0.54 0.54 - - 0.53 0.54 210,800 116
BGH01P1411A 0.44 0.47 0.44 0.47 - - 0.46 0.47 2,809,800 1,292
BGH06CB 1.75 1.75 1.71 1.71 +0.02 +1.18 - 1.73 78,000 135
BGH08C1502A - - - - - - - - - -
BGH08C1506A - - - - - - - - - -
BGH11C1411A 0.53 0.53 0.52 0.52 -0.02 -3.70 0.48 0.51 1,000,000 525
BGH13C1410A SP - - - - - - - - - -
BGH13C1502A - - - - - - 0.36 0.37 - -
BGH16C1507A - - - - - - 0.63 0.67 - -
BGH23C1410A - - - - - - 2.08 2.10 - -
BGH27C1501A - - - - - - - - - -
BGH28C1501A 0.50 0.50 0.49 0.49 -0.03 -5.77 0.46 0.49 25,000 12
BGH28C1503A - - - - - - 0.37 0.40 - -
BGH42C1411A - - - - - - - - - -
BGH42P1502A - - - - - - - - - -
BH01C1411A 0.67 0.67 0.67 0.67 +0.03 +4.69 0.65 0.66 50,000 34
BH42C1501A - - - - - - - - - -
BIGC01C1501A - - - - - - 0.66 0.67 - -
BJC01C1410A 0.17 0.17 0.14 0.14 -0.02 -12.50 0.14 0.15 1,507,200 223
BJC01C1503A 0.54 0.54 0.52 0.52 -0.01 -1.89 0.52 0.53 436,800 233
BJC01P1410A 0.90 0.90 0.90 0.90 +0.02 +2.27 0.90 0.91 60,000 54
BJC01P1503A 1.10 1.11 1.10 1.11 - - 1.11 1.12 426,000 472
BJC06C1410A - - - - - - - - - -
BJC06C1507A 0.61 0.61 0.61 0.61 - - - - 23,000 14
BJC08C1506A - - - - - - - - - -
BJC16C1506A - - - - - - 0.69 0.74 - -
BJC28C1503A 0.37 0.37 0.37 0.37 -0.02 -5.13 0.35 0.38 150,000 56
BJC42C1501A 0.26 0.26 0.25 0.25 -0.02 -7.41 - 0.38 259,800 67
BLA01C1503A 0.52 0.52 0.49 0.49 -0.01 -2.00 0.49 0.50 78,900 39
BLA06CA 1.60 1.60 1.57 1.57 +0.03 +1.95 - - 100,000 158
BLA23C1501A 1.32 1.32 1.26 1.26 -0.01 -0.79 1.27 1.28 75,000 98
BLAN01C1411A 0.72 0.72 0.67 0.67 -0.02 -2.90 0.67 0.68 663,900 454
BLAN01P1411A 0.34 0.37 0.34 0.37 +0.01 +2.78 0.36 0.37 163,200 59
BLAN08C1501A - - - - - - - - - -
BLAN11C1412A 0.29 0.29 0.29 0.29 -0.03 -9.38 0.28 0.29 3,000 1
BLAN13C1411A 0.15 0.15 0.13 0.13 -0.03 -18.75 0.12 0.13 212,400 29
BLAN13C1501A 0.10 0.10 0.09 0.09 -0.01 -10.00 0.08 0.09 1,273,000 116
BLAN13C1503A - - - - - - 0.61 0.63 - -
BLAN18C1503A - - - - - - 0.45 0.47 - -
BLAN23C1502A 0.11 0.11 0.11 0.11 - - 0.10 0.11 500,000 55
BLAN28C1501A 0.12 0.12 0.12 0.12 - - 0.10 0.12 7,000,000 840
BLAN42C1412A - - - - - - - - - -
BMCL01C1412A 0.73 0.74 0.70 0.70 -0.02 -2.78 0.70 0.71 5,239,700 3,748
BMCL01P1412A 0.55 0.59 0.55 0.59 +0.01 +1.72 0.58 0.59 1,096,000 642
BMCL06C1507A 0.85 0.85 0.84 0.84 -0.01 -1.18 - - 2,450,000 2,078
BMCL08C1508A - - - - - - - - - -
BMCL11C1412A 0.66 0.66 0.62 0.62 -0.02 -3.12 0.61 0.63 2,578,000 1,651
BMCL13C1411A - - - - - - 0.64 0.68 - -
BMCL13C1412A - - - - - - 1.06 1.10 - -
BMCL13C1501A 0.41 0.41 0.38 0.39 -0.02 -4.88 0.38 0.39 4,885,400 1,908
BMCL13C1502A 0.16 0.16 0.15 0.15 - - 0.15 0.16 12,507,000 1,948
BMCL18C1502A - - - - - - 0.67 0.68 - -
BMCL23C1502A 0.26 0.26 0.26 0.26 -0.01 -3.70 0.24 0.25 4,000 1
BMCL27C1502A - - - - - - - - - -
BMCL28C1501A 0.81 0.81 0.81 0.81 -0.01 -1.22 0.80 0.84 20,000 16
BMCL28C1501B 0.40 0.40 0.37 0.37 -0.03 -7.50 0.36 0.39 7,555,000 2,976
BMCL28C1502A 0.61 0.61 0.61 0.61 - - 0.58 0.61 5,000 3
BMCL28C1503A - - - - - - 0.14 0.17 - -
BMCL42C1412A - - - - - - - - - -
BTS01C1501A 0.74 0.75 0.73 0.73 -0.02 -2.67 0.73 0.74 1,140,500 846
BTS01P1501A 0.39 0.40 0.39 0.40 -0.01 -2.44 0.39 0.40 910,600 360
BTS06C1504A - - - - - - - 0.93 - -
BTS11C1503A - - - - - - 0.81 0.87 - -
BTS13C1503A 0.60 0.60 0.60 0.60 +0.02 +3.45 0.58 0.59 100 0
BTS13C1504A 0.30 0.30 0.30 0.30 -0.01 -3.23 0.29 0.30 100 0
BTS16C1507A - - - - - - 0.84 0.89 - -
BTS28C1502A 0.62 0.62 0.60 0.60 - - 0.59 0.62 1,243,000 759
BTS28C1503A 0.24 0.24 0.23 0.23 -0.01 -4.17 0.22 0.24 55,000 13
BTS42C1412A - - - - - - - - - -
BTS42C1501A - - - - - - - - - -
CENT01C1502A 0.42 0.42 0.39 0.39 -0.02 -4.88 0.38 0.39 562,800 228
CENT01P1502A 0.92 0.96 0.92 0.96 +0.03 +3.23 0.96 0.97 386,700 363
CENT06C1503A - - - - - - - - - -
CENT11C1504A - - - - - - 0.54 0.56 - -
CENT27C1505A - - - - - - - - - -
CENT42C1501A - - - - - - - 0.65 - -
CK01C1412A 0.99 0.99 0.84 0.88 -0.08 -8.33 0.88 0.89 10,385,500 9,376
CK01P1412A 0.64 0.75 0.63 0.72 +0.04 +5.88 0.71 0.72 2,184,500 1,481
CK06C1504A 1.69 1.69 1.57 1.62 -0.05 -2.99 1.56 - 32,100 51
CK06C1510A - - - - - - - - - -
CK06P1504A - - - - - - - 0.41 - -
CK07C1506A - - - - - - 0.30 0.32 - -
CK08C1502A - - - - - - - - - -
CK08C1506A - - - - - - - - - -
CK11C1503A - - - - - - 1.06 1.09 - -
CK11C1503B - - - - - - 0.36 0.37 - -
CK13C1412A - - - - - - 1.21 1.23 - -
CK13C1501A 0.28 0.28 0.23 0.26 -0.02 -7.14 0.25 0.26 1,230,900 315
CK16C1411A - - - - - - 1.60 1.66 - -
CK23C1502A - - - - - - 0.15 0.16 - -
CK27C1503A - - - - - - - - - -
CK28C1501A - - - - - - 0.94 0.99 - -
CK28C1503A 0.32 0.32 0.25 0.29 -0.01 -3.33 0.27 0.30 18,010,200 4,738
CK42C1501A 0.43 0.43 0.37 0.38 -0.06 -13.64 - - 34,400 14
CPAL01C1501A 0.33 0.33 0.32 0.32 - - 0.32 0.33 631,000 206
CPAL01P1501A 0.81 0.83 0.81 0.83 +0.01 +1.22 0.82 0.83 76,000 63
CPAL06C1601A 0.77 0.77 0.75 0.75 -0.01 -1.32 - 0.78 1,001,000 751
CPAL08C1502A - - - - - - - - - -
CPAL11C1503A 0.41 0.41 0.41 0.41 - - 0.39 0.41 1,000 0
CPAL13C1412A - - - - - - 0.33 0.35 - -
CPAL16C1505A - - - - - - 0.61 0.64 - -
CPAL28CD - - - - - - 0.55 0.58 - -
CPAL42C1501A - - - - - - - - - -
CPAL42P1502A - - - - - - - - - -
CPF01C1502A 0.40 0.40 0.34 0.34 -0.06 -15.00 0.34 0.35 9,156,400 3,477
CPF01P1502A 0.47 0.52 0.47 0.52 +0.04 +8.33 0.52 0.53 4,337,700 2,162
CPF06CC 0.51 0.51 0.46 0.46 -0.04 -8.00 0.45 0.51 25,876,000 12,360
CPF08C1503A 0.52 0.52 0.46 0.46 -0.08 -14.81 - - 217,200 109
CPF08P1503A 0.37 0.38 0.36 0.38 +0.02 +5.56 - - 129,800 48
CPF11C1410A - - - - - - 0.30 0.32 - -
CPF11C1505A 0.45 0.45 0.45 0.45 -0.02 -4.26 0.38 0.40 100,000 45
CPF13C1410A 0.28 0.28 0.23 0.23 -0.04 -14.81 0.20 0.21 1,096,100 278
CPF13C1504A 0.38 0.38 0.36 0.36 -0.04 -10.00 0.32 0.33 1,502,900 558
CPF16C1412A - - - - - - 0.35 0.39 - -
CPF27C1501A - - - - - - - - - -
CPF28C1503A 0.36 0.36 0.36 0.36 +0.01 +2.86 0.30 0.33 5,070,000 1,825
CPF42C1501A - - - - - - - - - -
CPN01C1502A 0.44 0.44 0.43 0.43 -0.01 -2.27 0.42 0.43 520,000 224
CPN01P1502A 0.92 0.92 0.91 0.92 - - 0.92 0.93 559,000 509
CPN06C1601A - - - - - - 0.86 0.89 - -
CPN11C1503A - - - - - - 0.48 0.50 - -
CPN13C1502A - - - - - - 0.38 0.39 - -
CPN18C1501A 0.40 0.40 0.39 0.39 +0.03 +8.33 0.39 0.40 202,600 81
CPN28C1502A - - - - - - 0.34 0.37 - -
CPN42C1410A - - - - - - - - - -
DELT01C1502A 0.54 0.55 0.54 0.54 +0.03 +5.88 0.53 0.54 14,500 8
DELT01P1502A 1.38 1.42 1.38 1.39 -0.07 -4.79 1.40 1.41 45,500 64
DELT23C1410A - - - - - - 0.70 0.71 - -
DELT27C1502A - - - - - - - - - -
DTAC01C1502A 0.46 0.46 0.44 0.44 -0.02 -4.35 0.44 0.45 2,884,300 1,321
DTAC01P1502A 1.15 1.16 1.15 1.16 - - 1.16 1.17 465,500 539
DTAC06C1410A 1.13 1.15 1.11 1.11 - - 1.11 - 1,001,900 1,152
DTAC06C1507A 0.57 0.57 0.56 0.56 - - 0.55 0.73 1,100 1
DTAC06P1410A - - - - - - - - - -
DTAC06P1507A - - - - - - - - - -
DTAC11C1412A - - - - - - 0.25 0.26 - -
DTAC11P1412A - - - - - - 0.92 0.94 - -
DTAC13C1502A 0.44 0.44 0.43 0.43 -0.03 -6.52 0.43 0.44 900,000 388
DTAC13P1412A - - - - - - 1.22 1.23 - -
DTAC16C1506A - - - - - - 0.61 0.65 - -
DTAC23C1501A - - - - - - 0.54 0.55 - -
DTAC23P1501A - - - - - - 0.77 0.78 - -
DTAC27C1502A - - - - - - - - - -
DTAC28C1503A 0.39 0.39 0.39 0.39 -0.01 -2.50 0.38 0.40 5,000 2
DTAC28P1502A - - - - - - 0.89 0.92 - -
DTAC42C1411A - - - - - - - - - -
EART01C1502A 0.30 0.30 0.30 0.30 -0.01 -3.23 0.30 0.31 10,000 3
EART01P1503A - - - - - - 0.72 0.73 - -
EART13C1501A 0.17 0.17 0.16 0.16 -0.01 -5.88 0.16 0.17 740,000 119
EART13C1503A - - - - - - 0.26 0.27 - -
EART18C1503A - - - - - - 0.27 0.28 - -
EART27C1502A - - - - - - - - - -
EART28C1502A - - - - - - 0.19 0.22 - -
EART42C1502A 0.21 0.21 0.20 0.20 -0.02 -9.09 - - 1,216,900 253
EGCO01C1410A 1.44 1.44 1.44 1.44 -0.05 -3.36 1.43 1.44 72,000 104
EGCO23C1511A 1.30 1.32 1.25 1.25 +0.25 +25.00 1.19 1.20 2,110,000 2,765
ENER08C1504A - - - - - - - - - -
ESSO42C1501A - - - - - - - 0.12 - -
GFPT01C1412A 1.14 1.14 1.14 1.14 -0.07 -5.79 1.13 1.14 25,000 28
GFPT06C1504A - - - - - - 1.01 - - -
GFPT07C1410A - - - - - - 1.78 1.82 - -
GFPT27C1503A - - - - - - - - - -
GLOB01C1501A 0.36 0.36 0.33 0.33 -0.02 -5.71 0.33 0.34 284,800 101
GLOB01P1501A 0.68 0.68 0.68 0.68 +0.01 +1.49 0.70 0.71 60,000 41
GLOB06C1504A - - - - - - - - - -
GLOB11C1504A - - - - - - 0.39 0.41 - -
GLOB27C1505A - - - - - - - - - -
GLOB28C1503A - - - - - - 0.23 0.26 - -
GLOB42C1502A - - - - - - - - - -
HEMR01C1411A 0.89 0.90 0.82 0.82 -0.06 -6.82 0.82 0.83 2,365,200 2,034
HEMR01P1411A 0.37 0.37 0.37 0.37 -0.05 -11.90 0.40 0.41 115,200 43
HEMR11C1504A - - - - - - 1.04 1.06 - -
HEMR18C1501A 0.89 0.89 0.89 0.89 - - 0.86 0.87 10,000 9
HEMR27C1503A 1.30 1.30 1.30 1.30 -0.02 -1.52 - - 23,000 30
HMPR01C1412A 0.52 0.54 0.52 0.52 -0.01 -1.89 0.52 0.53 1,523,700 807
HMPR01P1412A 0.45 0.45 0.45 0.45 -0.01 -2.17 0.45 0.46 11,000 5
HMPR06C1503A 0.91 0.91 0.90 0.90 +0.01 +1.12 - 0.99 263,300 239
HMPR11C1410A 0.42 0.42 0.42 0.42 -0.01 -2.33 0.39 0.42 53,000 22
HMPR11C1503A 0.28 0.28 0.28 0.28 - - 0.26 0.27 540,000 151
HMPR16C1506A - - - - - - 0.79 0.82 - -
HMPR23C1410A SP - - - - - - - - - -
HMPR27C1505A - - - - - - - - - -
HMPR28C1501A 0.62 0.62 0.62 0.62 -0.01 -1.59 0.61 0.66 60,000 37
HMPR28C1503A - - - - - - 0.18 0.20 - -
ICT08C1504A - - - - - - - - - -
INTU01C1410A 0.26 0.26 0.25 0.25 - - 0.25 0.26 14,642,800 3,720
INTU01C1503A 0.69 0.70 0.69 0.69 +0.01 +1.47 0.69 0.70 9,034,800 6,263
INTU01P1410A 0.98 1.00 0.98 0.99 -0.01 -1.00 0.99 1.00 4,345,000 4,321
INTU01P1503A 1.12 1.12 1.11 1.11 -0.03 -2.63 1.11 1.12 4,270,200 4,771
INTU06C1601A 1.07 1.07 1.07 1.07 +0.02 +1.90 - 1.07 4,000,000 4,280
INTU06P1502A - - - - - - - - - -
INTU11C1504A 0.87 0.87 0.86 0.86 +0.01 +1.18 0.85 0.87 2,000,000 1,725
INTU11P1504A - - - - - - 1.39 1.41 - -
INTU13C1501A 0.75 0.75 0.74 0.75 - - 0.74 0.75 51,400 38
INTU13P1501A 0.80 0.80 0.79 0.79 -0.06 -7.06 0.79 0.80 2,096,200 1,673
INTU16C1507A - - - - - - 1.08 1.11 - -
INTU23C1501A 0.68 0.68 0.67 0.68 -0.03 -4.23 0.66 0.67 16,200 11
INTU23P1501A - - - - - - 0.73 0.74 - -
INTU28C1411A - - - - - - 0.16 0.19 - -
INTU28C1502A 0.67 0.67 0.66 0.66 - - 0.65 0.68 2,000,000 1,330
INTU28P1411A - - - - - - 0.73 0.76 - -
INTU42C1411A - - - - - - - - - -
IRPC01C1410A 0.25 0.25 0.25 0.25 -0.01 -3.85 0.24 0.26 668,400 167
IRPC01C1503A 0.51 0.51 0.51 0.51 -0.02 -3.77 0.50 0.51 210,000 107
IRPC01P1410A 0.69 0.70 0.69 0.70 +0.02 +2.94 0.69 0.70 55,600 38
IRPC01P1503A - - - - - - 0.79 0.80 - -
IRPC06C1504A - - - - - - - 0.69 - -
IRPC06P1504A - - - - - - - - - -
IRPC13C1502A - - - - - - 0.34 0.36 - -
IRPC16C1506A - - - - - - 0.55 0.59 - -
IRPC28C1503A - - - - - - 0.33 0.35 - -
ITD01C1412A 0.41 0.41 0.37 0.37 -0.03 -7.50 0.37 0.38 3,409,600 1,359
ITD01P1412A 0.49 0.53 0.49 0.53 +0.01 +1.92 0.53 0.54 1,689,300 889
ITD06C1506A - - - - - - - - - -
ITD06C1510A - - - - - - - - - -
ITD06P1501A - - - - - - - - - -
ITD08C1504A - - - - - - - - - -
ITD11C1410A - - - - - - 0.48 0.51 - -
ITD11C1412A - - - - - - 0.24 0.25 - -
ITD13C1412A 0.29 0.29 0.26 0.26 -0.03 -10.34 0.26 0.27 2,221,200 604
ITD23C1502A - - - - - - 1.21 1.22 - -
ITD27C1502A 0.43 0.43 0.42 0.42 -0.01 -2.33 - - 50,000 21
ITD28C1501A 0.26 0.26 0.26 0.26 -0.02 -7.14 0.24 0.27 536,000 139
ITD42C1412A 0.27 0.27 0.27 0.27 -0.01 -3.57 - - 55,200 15
IVL01C1501A 0.21 0.22 0.20 0.20 - - 0.19 0.20 7,657,500 1,586
IVL01P1501A 0.72 0.73 0.71 0.73 +0.02 +2.82 0.72 0.73 75,800 55
IVL06C1510A - - - - - - - - - -
IVL06C1601A 0.96 0.96 0.95 0.95 +0.01 +1.06 - - 6,000 6
IVL06P1502A - - - - - - - - - -
IVL06P1510A - - - - - - - - - -
IVL07C1410A 0.12 0.12 0.07 0.07 -0.02 -22.22 0.06 0.07 32,000 3
IVL08C1506A 0.27 0.27 0.27 0.27 -0.07 -20.59 - - 500 0
IVL11C1410A 0.05 0.05 0.04 0.04 -0.01 -20.00 0.04 0.05 800,200 40
IVL11C1505A 0.81 0.81 0.81 0.81 - - 0.76 0.78 200,000 162
IVL11P1410A - - - - - - 0.55 0.56 - -
IVL11P1505A - - - - - - 0.97 0.98 - -
IVL13C1411A - - - - - - 0.16 0.17 - -
IVL13C1412A 0.10 0.10 0.10 0.10 - - 0.09 0.10 248,000 25
IVL13C1503A 0.57 0.57 0.57 0.57 -0.03 -5.00 0.52 0.54 50,000 28
IVL13P1412A - - - - - - 0.50 0.51 - -
IVL16C1506A - - - - - - 0.77 0.80 - -
IVL18C1502A - - - - - - 0.30 0.32 - -
IVL23C1410A 0.39 0.39 0.35 0.35 -0.03 -7.89 0.33 0.34 53,400 21
IVL23P1410A 0.09 0.11 0.09 0.11 -0.02 -15.38 0.11 0.12 628,300 65
IVL27C1503A - - - - - - - - - -
IVL27P1505A - - - - - - - - - -
IVL28C1501A - - - - - - 0.44 0.47 - -
IVL28C1503A 0.15 0.15 0.14 0.14 -0.02 -12.50 0.12 0.15 900,000 129
IVL42C1410A 0.20 0.20 0.19 0.19 -0.04 -17.39 - - 100,000 20
JAS01C1410A NP 0.06 0.07 0.06 0.06 +0.01 +20.00 0.05 0.06 18,227,000 1,095
JAS01C1503A NP 0.40 0.43 0.40 0.41 +0.02 +5.13 0.40 0.41 7,721,900 3,184
JAS01P1410A NP 1.08 1.10 1.08 1.10 -0.09 -7.56 1.10 1.11 3,764,500 4,115
JAS01P1503A NP 1.00 1.01 0.99 1.00 -0.06 -5.66 1.00 1.01 3,158,800 3,157
JAS06CA NP 0.60 0.60 0.60 0.60 - - 0.57 0.63 140,000 84
JAS08C1411A NP - - - - - - 0.03 0.07 - -
JAS11C1503A NP 0.31 0.31 0.31 0.31 +0.01 +3.33 0.29 0.31 1,070,000 332
JAS11P1503A NP - - - - - - 0.82 0.83 - -
JAS13C1412A NP 0.16 0.16 0.15 0.15 - - 0.15 0.16 577,600 90
JAS13C1501A NP 0.28 0.28 0.28 0.28 -0.01 -3.45 0.27 0.28 5,300 1
JAS13P1502A NP 0.82 0.82 0.81 0.82 -0.08 -8.89 0.82 0.84 25,000 20
JAS16C1506A NP 0.46 0.47 0.46 0.46 +0.04 +9.52 0.43 0.47 160,000 74
JAS18C1501A NP 0.20 0.21 0.20 0.20 +0.01 +5.26 0.18 0.19 11,100 2
JAS23C1502A NP 0.33 0.33 0.33 0.33 +0.05 +17.86 0.27 0.28 100 0
JAS27C1503A NP - - - - - - 0.23 - - -
JAS28C1501A NP 0.10 0.11 0.10 0.10 - - 0.09 0.10 5,434,400 543
JAS28CD NP 0.41 0.41 0.39 0.39 -0.02 -4.88 0.38 0.41 6,101,000 2,501
JAS28P1502A NP 1.14 1.14 1.14 1.14 -0.12 -9.52 1.16 1.20 600 1
KBAN01C1410A 1.42 1.51 1.40 1.50 +0.16 +11.94 1.49 1.50 5,811,400 8,503
KBAN01C1503A 0.63 0.65 0.61 0.65 +0.05 +8.33 0.64 0.65 16,427,300 10,394
KBAN01P1410A 0.17 0.18 0.15 0.15 -0.07 -31.82 0.15 0.16 7,266,700 1,161
KBAN01P1503A 0.94 0.96 0.92 0.93 -0.05 -5.10 0.92 0.93 8,272,600 7,748
KBAN06C1601A 2.32 2.34 2.32 2.34 +0.12 +5.41 - - 20,100 47
KBAN06P1503A 0.35 0.36 0.33 0.34 -0.03 -8.11 - 0.37 547,000 189
KBAN08C1506A - - - - - - - - - -
KBAN13C1501A 0.59 0.62 0.58 0.62 +0.07 +12.73 0.61 0.63 27,839,600 16,647
KBAN13P1502A 0.57 0.57 0.56 0.56 -0.06 -9.68 0.55 0.57 645,000 363
KBAN16C1412A 2.28 2.28 2.28 2.28 +0.08 +3.64 2.32 2.40 60,000 137
KBAN23C1501A 2.32 2.40 2.32 2.36 +0.16 +7.27 2.38 2.40 18,175,400 42,783
KBAN23P1501A 0.14 0.14 0.13 0.13 -0.03 -18.75 0.11 0.12 70,000 9
KBAN28C1411A - - - - - - 1.66 1.71 - -
KBAN28C1501A 0.44 0.47 0.44 0.46 +0.04 +9.52 0.46 0.49 59,531,000 27,353
KBAN28CE - - - - - - 0.96 0.99 - -
KBAN28P1411A - - - - - - 0.01 0.06 - -
KBAN28P1501A 0.35 0.35 0.35 0.35 -0.08 -18.60 0.35 0.37 150,000 52
KBAN42C1412A - - - - - - - - - -
KBAN42P1502A - - - - - - - - - -
KKP01C1501A 0.37 0.37 0.37 0.37 - - 0.36 0.37 1,000 0
KKP01P1501A 0.81 0.85 0.81 0.85 -0.05 -5.56 0.85 0.86 707,600 591
KKP08C1506A - - - - - - - - - -
KKP23C1503A 0.48 0.48 0.48 0.48 +0.04 +9.09 0.44 0.45 35,000 17
KKP27C1502A - - - - - - - - - -
KKP42C1501A - - - - - - - - - -
KTB01C1410A 0.85 0.85 0.79 0.79 -0.02 -2.47 0.79 0.80 2,686,200 2,191
KTB01C1503A 0.61 0.61 0.57 0.57 -0.01 -1.72 0.57 0.58 2,578,000 1,511
KTB01P1410A - - - - - - 0.06 0.07 - -
KTB01P1503A 1.03 1.08 1.03 1.08 - - 1.08 1.09 5,229,800 5,608
KTB06C1601A - - - - - - - - - -
KTB08C1501A - - - - - - - - - -
KTB11C1411A - - - - - - 0.62 0.64 - -
KTB13C1502A 0.91 0.91 0.91 0.91 -0.04 -4.21 0.90 0.92 489,800 446
KTB13C1504A 0.23 0.23 0.23 0.23 - - 0.23 0.24 500 0
KTB16C1411A - - - - - - 1.14 1.17 - -
KTB23C1505A - - - - - - 0.80 0.81 - -
KTB23P1502A - - - - - - 0.27 0.28 - -
KTB27C1502A - - - - - - - - - -
KTB28C1411A - - - - - - 0.87 0.91 - -
KTB28C1502A 0.61 0.61 0.61 0.61 -0.01 -1.61 0.60 0.63 100,000 61
KTB28P1411A - - - - - - - 0.04 - -
KTB42C1412A 0.49 0.49 0.49 0.49 -0.02 -3.92 - - 80,000 39
LH01C1412A 0.24 0.25 0.23 0.24 - - 0.23 0.24 657,300 155
LH01P1412A - - - - - - 0.52 0.53 - -
LH08C1506A - - - - - - - - - -
LH11C1504A 0.26 0.26 0.26 0.26 - - 0.26 0.27 11,500 3
LH13C1503A 0.18 0.18 0.18 0.18 - - 0.18 0.19 50,000 9
LH16C1506A 0.87 0.87 0.87 0.87 -0.04 -4.40 0.82 0.88 3,000 3
LH42C1411A - - - - - - - 0.26 - -
LPN01C1501A 0.60 0.60 0.57 0.57 -0.02 -3.39 0.57 0.58 817,300 478
LPN01P1501A 0.97 1.01 0.97 1.01 +0.01 +1.00 1.00 1.01 503,400 501
LPN06C1504A - - - - - - - - - -
LPN11C1504A - - - - - - 0.70 0.73 - -
LPN27C1503A - - - - - - - - - -
M01C1412A - - - - - - 0.47 0.49 - -
M06C1507A 0.66 0.66 0.65 0.65 -0.03 -4.41 0.60 - 129,500 85
M08C1503A - - - - - - - - - -
M42C1412A - - - - - - - - - -
MAJO06C1504A - - - - - - - - - -
MCOT42C1410A - - - - - - - 0.01 - -
MINT01C1502A 0.43 0.43 0.41 0.41 -0.04 -8.89 0.41 0.42 819,100 347
MINT06C1505A 0.62 0.62 0.59 0.59 -0.03 -4.84 - - 73,900 44
MINT11C1501A - - - - - - 0.36 0.37 - -
MINT27C1501A 0.67 0.67 0.67 0.67 - - - - 1,800 1
MINT28C1503A - - - - - - 0.34 0.37 - -
MINT42C1411A - - - - - - - - - -
NOK42C1502A - - - - - - - - - -
PS01C1501A 0.31 0.31 0.29 0.29 -0.04 -12.12 0.29 0.30 1,095,500 326
PS01P1501A 1.00 1.04 1.00 1.04 +0.06 +6.12 1.03 1.04 1,063,600 1,081
PS06C1507A - - - - - - - - - -
PS11C1411A - - - - - - 0.43 0.46 - -
PS16C1505A - - - - - - 1.99 2.06 - -
PS23C1505A 0.22 0.22 0.22 0.22 -0.01 -4.35 0.21 0.22 8,000 2
PS27C1502A - - - - - - - - - -
PS28C1501A - - - - - - 0.39 0.42 - -
PS28C1502A 0.28 0.28 0.27 0.27 -0.04 -12.90 0.26 0.29 635,000 175
PSL42C1502A 0.15 0.15 0.15 0.15 - - - 0.16 100,000 15
PTT01C1501A 1.00 1.02 0.93 0.96 -0.02 -2.04 0.96 0.97 12,028,100 11,627
PTT01P1501A 0.77 0.83 0.77 0.82 +0.03 +3.80 0.82 0.83 11,264,700 9,072
PTT03CB - - - - - - 1.06 1.08 - -
PTT06C1601A - - - - - - - - - -
PTT06P1502A - - - - - - - 0.50 - -
PTT08C1503A - - - - - - - - - -
PTT08P1503A - - - - - - - - - -
PTT11C1502A 1.13 1.13 1.06 1.06 +0.07 +7.07 1.04 1.06 330,000 367
PTT11P1502A 0.89 0.89 0.89 0.89 -0.01 -1.11 0.90 0.91 50,000 44
PTT13C1501A 0.86 0.86 0.78 0.79 -0.01 -1.25 0.78 0.79 273,000 222
PTT13P1501A 0.45 0.51 0.45 0.51 +0.03 +6.25 0.49 0.51 1,449,900 700
PTT16C1505A - - - - - - 1.41 1.45 - -
PTT23C1603A 1.60 1.60 1.60 1.60 - - 1.58 1.59 1,200 2
PTT23P1501A - - - - - - 0.35 0.36 - -
PTT28C1501A - - - - - - 0.84 0.87 - -
PTT28C1504A - - - - - - 0.58 0.61 - -
PTT28CD - - - - - - 1.27 1.30 - -
PTT42C1411A - - - - - - - 1.10 - -
PTTE01C1410A 0.23 0.23 0.20 0.20 -0.02 -9.09 0.20 0.21 5,413,200 1,190
PTTE01C1503A 0.57 0.57 0.54 0.54 -0.02 -3.57 0.54 0.55 4,797,200 2,676
PTTE01P1410A 1.05 1.07 1.05 1.07 +0.03 +2.88 1.07 1.08 3,117,200 3,316
PTTE01P1503A 1.63 1.64 1.62 1.64 +0.01 +0.61 1.64 1.65 1,985,800 3,247
PTTE06C1502A 0.71 0.71 0.68 0.68 -0.02 -2.86 - 0.74 1,340,200 919
PTTE08C1501A 0.39 0.39 0.39 0.39 -0.02 -4.88 - - 135,300 53
PTTE11C1502A - - - - - - 0.39 0.42 - -
PTTE11P1502A - - - - - - 1.99 2.02 - -
PTTE13C1412A 0.43 0.43 0.42 0.42 -0.02 -4.55 0.41 0.42 280,800 120
PTTE13P1412A - - - - - - 0.89 0.90 - -
PTTE16C1411A - - - - - - 0.05 0.08 - -
PTTE23C1410A SP - - - - - - - - - -
PTTE23P1410A SP - - - - - - - - - -
PTTE27C1505A 0.60 0.60 0.60 0.60 -0.02 -3.23 0.59 - 9,500 6
PTTE28C1501A 0.40 0.40 0.38 0.39 -0.01 -2.50 0.37 0.40 5,450,100 2,095
PTTE28P1501A - - - - - - 1.02 1.06 - -
PTTE42C1411A - - - - - - - - - -
PTTG01C1411A 0.18 0.18 0.16 0.17 +0.01 +6.25 0.17 0.18 6,479,800 1,082
PTTG01P1411A 1.30 1.34 1.29 1.34 - - 1.31 1.32 1,097,400 1,453
PTTG06C1502A 0.40 0.40 0.38 0.39 +0.01 +2.63 0.37 0.40 2,333,400 901
PTTG08C1501A - - - - - - - - - -
PTTG11C1411A 0.22 0.22 0.22 0.22 -0.01 -4.35 0.21 0.23 1,500,000 330
PTTG13C1501A 0.18 0.18 0.17 0.17 -0.01 -5.56 0.17 0.18 5,280,800 919
PTTG13P1502A - - - - - - 1.46 1.48 - -
PTTG16C1506A 0.51 0.51 0.51 0.51 - - 0.50 0.53 20,000 10
PTTG18C1503A - - - - - - 0.41 0.42 - -
PTTG23C1501A 0.29 0.29 0.28 0.28 -0.01 -3.45 0.27 0.28 300 0
PTTG23P1501A - - - - - - 1.25 1.26 - -
PTTG27C1501A - - - - - - - - - -
PTTG28C1501A - - - - - - 0.18 0.21 - -
PTTG28C1504A - - - - - - 0.48 0.51 - -
PTTG42C1412A - - - - - - - - - -
QH01C1411A - - - - - - 0.77 0.78 - -
QH01P1411A 0.37 0.37 0.37 0.37 -0.04 -9.76 0.37 0.38 24,000 9
QH08C1504A - - - - - - - - - -
QH11C1501A - - - - - - 0.69 0.71 - -
QH23C1502A - - - - - - 0.95 0.96 - -
QH28C1501A - - - - - - 0.75 0.78 - -
QH28C1503A - - - - - - 0.51 0.54 - -
RATC27C1505A 0.67 0.67 0.67 0.67 -0.01 -1.47 - - 10,000 7
ROBI27C1501A 0.49 0.49 0.49 0.49 -0.02 -3.92 - - 20,000 10
S5001C1411A 0.68 0.69 0.60 0.60 -0.02 -3.23 0.60 0.61 14,698,600 9,353
S5001C1412A 1.13 1.13 1.05 1.05 -0.02 -1.87 1.04 1.05 5,028,100 5,473
S5001C1502A 1.19 1.19 1.11 1.11 +0.02 +1.83 1.10 1.11 617,000 712
S5001P1411A 1.18 1.30 1.18 1.29 +0.02 +1.57 1.29 1.30 11,073,900 13,773
S5001P1412A 1.33 1.42 1.32 1.42 +0.01 +0.71 1.42 1.43 8,749,700 11,904
S5001P1502A 2.02 2.08 2.00 2.08 +0.02 +0.97 2.06 2.08 693,000 1,411
S5006C1412A 0.66 0.66 0.60 0.60 +0.01 +1.69 0.58 0.59 226,100 149
S5006P1412A 0.43 0.48 0.43 0.48 -0.01 -2.04 0.48 0.49 3,267,500 1,535
S5013C1412A 0.81 0.81 0.73 0.73 -0.02 -2.67 0.72 0.73 1,640,800 1,250
S5013P1412A 0.90 1.00 0.90 1.00 -0.02 -1.96 1.00 1.01 428,900 410
S5028C1412A - - - - - - 0.85 0.88 - -
S5028C1412B 0.62 0.62 0.60 0.60 +0.02 +3.45 0.54 0.57 32,530,000 19,525
S5028C1506A - - - - - - 1.85 1.88 - -
S5028P1412A 0.78 0.85 0.78 0.84 -0.02 -2.33 0.83 0.86 26,350,000 21,708
S5028P1412B - - - - - - 1.18 1.21 - -
S5028P1506A - - - - - - 1.12 1.15 - -
SAMA01C1501A 1.99 2.02 1.86 1.87 -0.06 -3.11 1.86 1.87 4,216,300 8,228
SAMA01P1501A 0.24 0.29 0.24 0.28 +0.02 +7.69 0.27 0.28 774,200 201
SAMA06C1505A 2.14 2.14 2.02 2.02 +0.21 +11.60 - - 14,700 31
SAMA07C1503A - - - - - - 1.32 1.34 - -
SAMA08C1411A - - - - - - - - - -
SAMA11C1504A - - - - - - 1.92 1.95 - -
SAMA13C1501A - - - - - - 2.14 2.22 - -
SAMA13C1503A 0.70 0.70 0.69 0.69 +0.01 +1.47 0.64 0.66 2,059,600 1,432
SAMA13C1505A 0.50 0.50 0.50 0.50 -0.50 -50.00 0.51 0.53 1,000,000 500
SAMA23C1502A - - - - - - 2.26 2.28 - -
SAMA27C1501A - - - - - - - - - -
SAMA28C1502A - - - - - - 2.00 2.08 - -
SAMA28C1503A 0.65 0.65 0.58 0.58 -0.03 -4.92 0.58 0.62 1,500,000 915
SAMA42C1412A - - - - - - - - - -
SC13C1512A 0.94 0.94 0.94 0.94 -0.01 -1.05 0.91 0.94 900,000 846
SCB01C1410A 0.72 0.74 0.71 0.71 +0.02 +2.90 0.71 0.72 4,846,300 3,502
SCB01C1503A 0.78 0.79 0.77 0.77 - - 0.77 0.78 4,656,800 3,651
SCB01P1410A 0.47 0.48 0.46 0.48 -0.03 -5.88 0.47 0.48 3,276,400 1,535
SCB01P1503A 1.76 1.76 1.74 1.75 -0.03 -1.69 1.75 1.76 216,200 378
SCB06C1502A 1.46 1.46 1.44 1.44 +0.01 +0.70 - - 5,063,700 7,322
SCB06C1609A - - - - - - - - - -
SCB06P1503A 0.52 0.52 0.52 0.52 -0.01 -1.89 - - 412,400 214
SCB06P1510A - - - - - - - - - -
SCB08C1501A - - - - - - - - - -
SCB11C1501A 0.71 0.72 0.71 0.71 +0.02 +2.90 0.70 0.72 300,000 214
SCB11P1501A - - - - - - 1.12 1.14 - -
SCB13C1503A 0.73 0.74 0.73 0.74 +0.03 +4.23 0.73 0.74 1,047,000 772
SCB13P1411A - - - - - - 0.37 0.39 - -
SCB13P1503A - - - - - - 1.20 1.21 - -
SCB16C1506A - - - - - - 1.20 1.23 - -
SCB18C1502A - - - - - - 0.65 0.66 - -
SCB28C1501A 0.93 0.93 0.93 0.93 +0.01 +1.09 0.92 0.95 20,000 19
SCB28C1502A 0.53 0.54 0.53 0.54 +0.02 +3.85 0.52 0.55 1,000,000 535
SCB28P1411A - - - - - - 0.23 0.26 - -
SCB28P1503A - - - - - - 1.25 1.28 - -
SCB42C1411A - - - - - - - - - -
SCC01C1411A 0.53 0.54 0.49 0.49 -0.04 -7.55 0.49 0.50 4,268,000 2,243
SCC01P1411A 0.80 0.80 0.80 0.80 +0.03 +3.90 0.80 0.81 20,000 16
SCC03CA - - - - - - 0.84 0.86 - -
SCC06C1502A 1.50 1.50 1.50 1.50 - - - 1.52 100,000 150
SCC11C1503A - - - - - - 0.45 0.46 - -
SCC13C1502A - - - - - - 0.41 0.42 - -
SCC16C1411A 1.10 1.10 1.10 1.10 -0.40 -26.67 1.05 1.10 50,000 55
SCC23C1410A SP - - - - - - - - - -
SCC23P1410A SP - - - - - - - - - -
SCC28C1501A - - - - - - 0.31 0.34 - -
SCC42C1501A 0.30 0.30 0.28 0.29 -0.01 -3.33 0.27 - 56,900 17
SET06C1412A 2.12 2.12 1.97 1.97 -0.05 -2.48 1.97 1.98 50,600 105
SET06C1506A 2.04 2.08 2.04 2.08 +0.06 +2.97 2.00 2.02 400 1
SET06C1506B - - - - - - 1.54 1.55 - -
SET06C1506C 1.23 1.23 1.18 1.18 - - 1.17 1.18 167,000 201
SET06P1412A 0.43 0.46 0.43 0.46 -0.01 -2.13 0.47 0.48 223,000 98
SET06P1506A 0.54 0.56 0.54 0.56 - - 0.56 0.57 125,000 69
SET06P1506B - - - - - - 0.77 0.78 - -
SET06P1506C 1.02 1.03 1.02 1.03 -0.04 -3.74 1.05 1.06 33,000 34
SIRI01C1412A 0.36 0.37 0.33 0.33 -0.03 -8.33 0.32 0.33 1,629,000 573
SIRI01P1412A 0.30 0.32 0.30 0.32 +0.03 +10.34 0.32 0.33 1,172,500 366
SIRI06C1506A 1.06 1.06 0.99 0.99 -0.05 -4.81 - - 412,500 433
SIRI28C1502A 0.23 0.23 0.19 0.19 -0.03 -13.64 0.18 0.21 1,268,400 283
SPAL01C1502A 0.27 0.27 0.27 0.27 - - 0.26 0.27 232,700 63
SPAL01P1502A - - - - - - 0.60 0.61 - -
SPAL06C1505A 1.20 1.20 1.20 1.20 +0.03 +2.56 1.17 1.22 500,000 600
SPAL11C1501A - - - - - - 0.91 0.92 - -
SPCG01C1412A 0.25 0.26 0.25 0.26 +0.01 +4.00 0.24 0.25 50,100 13
SPCG01P1412A 0.47 0.47 0.47 0.47 -0.03 -6.00 0.47 0.48 10,000 5
SPCG08C1504A - - - - - - - 0.82 - -
SPCG11C1504A 0.31 0.31 0.31 0.31 +0.01 +3.33 0.31 0.32 150,000 46
SPCG13C1412A 0.15 0.15 0.15 0.15 -0.03 -16.67 0.15 0.17 400,000 60
SPCG18C1501A 0.52 0.52 0.52 0.52 -0.01 -1.89 0.50 0.52 300,000 156
SPCG27C1501A - - - - - - - 0.40 - -
SPCG42C1410A 0.80 0.80 0.80 0.80 - - - - 10,000 8
SRIC23C1505A - - - - - - 0.36 0.37 - -
STA06C1503A - - - - - - - 0.45 - -
STA13C1502A - - - - - - 0.21 0.22 - -
STA27C1501A 0.35 0.35 0.35 0.35 +0.02 +6.06 - - 14,000 5
STA42C1501A - - - - - - - - - -
STEC01C1412A 0.89 0.89 0.79 0.79 -0.09 -10.23 0.79 0.80 652,800 549
STEC01P1412A 0.67 0.73 0.67 0.73 +0.04 +5.80 0.73 0.74 2,559,300 1,853
STEC06C1505A - - - - - - - - - -
STEC08C1503A - - - - - - - - - -
STEC11C1503A - - - - - - 1.01 1.04 - -
STEC11C1503B - - - - - - 0.35 0.37 - -
STEC13C1412A - - - - - - 1.03 1.06 - -
STEC13C1502A - - - - - - 0.25 0.26 - -
STEC18C1501A - - - - - - 0.74 0.76 - -
STEC23C1502A - - - - - - 1.06 1.07 - -
STEC28C1501A - - - - - - 1.05 1.12 - -
STEC28C1503A 0.31 0.31 0.30 0.30 - - 0.27 0.30 1,151,000 352
STEC42C1501A - - - - - - - - - -
STPI01C1501A 0.54 0.55 0.51 0.51 +0.01 +2.00 0.51 0.52 3,734,300 1,982
STPI06C1510A 0.66 0.66 0.63 0.63 - - 0.62 0.67 2,895,000 1,868
STPI08C1504A 0.54 0.54 0.51 0.51 -0.01 -1.92 0.50 0.56 1,840,000 962
STPI18C1501A 0.46 0.46 0.46 0.46 +0.05 +12.20 0.42 0.43 20,000 9
STPI23C1502A 0.47 0.47 0.47 0.47 +0.02 +4.44 0.46 0.47 150,000 70
STPI27C1503A - - - - - - - - - -
STPI28C1503A 0.49 0.49 0.48 0.48 +0.03 +6.67 0.45 0.48 2,000,000 970
TCAP01C1411A - - - - - - 0.28 0.29 - -
TCAP01P1411A - - - - - - 0.52 0.53 - -
TCAP06CB - - - - - - - 0.48 - -
TCAP23C1501A - - - - - - 0.46 0.47 - -
TCAP28C1503A - - - - - - 0.33 0.36 - -
TCAP42C1501A - - - - - - - - - -
THAI01C1502A 0.40 0.40 0.38 0.38 -0.02 -5.00 0.37 0.38 103,500 39
THAI01P1502A 0.93 0.94 0.93 0.94 - - 0.95 0.96 510,600 479
THAI06C1505A - - - - - - - - - -
THAI13C1502A - - - - - - 0.26 0.27 - -
THAI23C1410A SP - - - - - - - - - -
THAI27C1502A - - - - - - - - - -
THAI28C1502A 0.22 0.22 0.22 0.22 -0.03 -12.00 0.21 0.24 6,000,000 1,320
THAI42C1410A 0.18 0.18 0.14 0.14 -0.04 -22.22 - - 21,000 4
THCO01C1411A 0.32 0.32 0.30 0.30 +0.01 +3.45 0.30 0.31 1,336,200 407
THCO01P1411A 0.65 0.67 0.65 0.67 -0.01 -1.47 0.66 0.67 23,400 15
THCO06C1506A 0.55 0.55 0.55 0.55 +0.01 +1.85 0.53 0.54 3,000 2
THCO11C1411A - - - - - - 0.30 0.31 - -
THCO13C1502A - - - - - - 0.52 0.53 - -
THCO16C1412A - - - - - - 0.35 0.38 - -
THRE08C1503A - - - - - - - - - -
THRE27C1502A - - - - - - - - - -
TICO01C1501A 0.52 0.52 0.49 0.49 - - 0.48 0.49 130,100 66
TICO11C1503A - - - - - - 0.56 0.58 - -
TICO13C1503A - - - - - - 0.42 0.43 - -
TICO23C1505A 0.67 0.67 0.67 0.67 +0.01 +1.52 0.64 0.65 100 0
TICO42C1411A - - - - - - - - - -
TISC23C1505A 0.64 0.64 0.61 0.61 +0.05 +8.93 0.60 0.61 93,500 58
TMB01C1411A 0.69 0.69 0.68 0.69 +0.02 +2.99 0.69 0.70 1,602,200 1,105
TMB01P1411A 0.16 0.17 0.16 0.17 -0.01 -5.56 0.16 0.17 1,701,800 286
TMB06C1502A 0.71 0.72 0.71 0.71 +0.01 +1.43 - 0.73 3,800 3
TMB08C1501A - - - - - - 0.81 - - -
TMB11C1502A - - - - - - 0.47 0.48 - -
TMB11P1502A 0.69 0.69 0.69 0.69 -0.01 -1.43 0.69 0.70 8,400 6
TMB13C1502A 0.45 0.45 0.45 0.45 - - 0.45 0.46 25,000 11
TMB16C1507A - - - - - - 0.63 0.66 - -
TMB23C1410A SP - - - - - - - - - -
TMB27C1505A 0.51 0.51 0.51 0.51 +0.01 +2.00 - - 100,000 51
TMB28C1502A - - - - - - 0.56 0.59 - -
TMB28C1502B 0.36 0.36 0.36 0.36 -0.01 -2.70 0.35 0.38 2,000,000 720
TMB42C1412A 0.41 0.41 0.41 0.41 - - - 0.46 142,200 58
TOP01C1502A 0.26 0.26 0.22 0.22 -0.02 -8.33 0.22 0.23 4,571,400 1,104
TOP01P1502A 1.05 1.10 1.05 1.10 +0.04 +3.77 1.09 1.10 1,353,700 1,468
TOP06C1502A 0.37 0.37 0.34 0.35 -0.01 -2.78 0.33 - 101,300 36
TOP08C1501A - - - - - - - - - -
TOP11C1504A 0.31 0.31 0.30 0.30 -0.01 -3.23 0.29 0.30 40,500 13
TOP11P1504A 1.33 1.36 1.33 1.36 +0.12 +9.68 1.36 1.37 146,800 198
TOP13C1502A - - - - - - 0.23 0.24 - -
TOP23C1501A 0.19 0.19 0.19 0.19 -0.02 -9.52 0.15 0.16 200,000 38
TPIP01C1502A 0.94 0.97 0.92 0.92 +0.01 +1.10 0.92 0.93 7,671,600 7,292
TPIP01P1502A 0.52 0.53 0.51 0.53 -0.01 -1.85 0.53 0.54 3,308,400 1,710
TPIP06C1510A 0.77 0.77 0.75 0.75 +0.01 +1.35 0.73 0.75 390,000 298
TPIP07C1506A 0.68 0.68 0.68 0.68 +0.07 +11.48 0.65 0.67 90,000 61
TPIP08C1506A - - - - - - - - - -
TPIP11C1505A - - - - - - 0.86 0.88 - -
TPIP13C1502A 0.69 0.70 0.65 0.65 - - 0.65 0.66 10,479,800 7,085
TPIP18C1503A 1.08 1.08 1.08 1.08 +0.10 +10.20 1.04 1.06 3,300 4
TPIP23C1503A 1.51 1.54 1.46 1.46 - - 1.46 1.47 11,218,100 16,893
TPIP23C1505A 0.41 0.42 0.39 0.39 +0.01 +2.63 0.38 0.39 49,625,100 20,357
TPIP27C1505A - - - - - - - - - -
TPIP28C1501A 1.34 1.34 1.34 1.34 +0.07 +5.51 1.26 1.31 100 0
TPIP28C1502A 0.90 0.91 0.86 0.86 +0.01 +1.18 0.85 0.89 2,635,000 2,384
TPIP28C1503A 0.64 0.64 0.61 0.61 +0.01 +1.67 0.60 0.63 3,703,700 2,311
TPIP42C1502A - - - - - - - - - -
TRUE01C1412A 1.26 1.27 1.11 1.11 -0.10 -8.26 1.11 1.13 34,992,400 41,919
TRUE01C1503A 0.39 0.39 0.34 0.34 -0.03 -8.11 0.34 0.35 30,929,600 11,338
TRUE01P1412A 0.34 0.42 0.34 0.41 +0.06 +17.14 0.41 0.42 41,953,000 16,396
TRUE06C1503A 1.64 1.64 1.53 1.53 -0.08 -4.97 - - 1,049,000 1,653
TRUE06C1510A 0.43 0.43 0.39 0.39 -0.03 -7.14 - 0.39 3,020,000 1,298
TRUE06P1503A 0.30 0.34 0.30 0.34 +0.02 +6.25 0.30 0.36 782,100 254
TRUE07C1503A - - - - - - 0.28 0.29 - -
TRUE08C1411A - - - - - - - - - -
TRUE08C1501A 0.26 0.26 0.23 0.23 -0.02 -8.00 - 0.25 1,476,900 351
TRUE08C1503A 0.77 0.78 0.69 0.69 -0.05 -6.76 - - 116,000 89
TRUE08P1503A 0.41 0.45 0.41 0.45 +0.02 +4.65 - - 27,000 12
TRUE11C1410A 1.46 1.46 1.39 1.39 - - 1.22 1.28 1,320,900 1,927
TRUE11C1501A 0.55 0.55 0.55 0.55 -0.02 -3.51 0.50 0.52 40,000 22
TRUE11P1501A - - - - - - 0.80 0.82 - -
TRUE13C1412A 1.05 1.05 1.05 1.05 -0.20 -16.00 1.03 1.05 50,000 52
TRUE13C1501A 0.40 0.40 0.34 0.34 -0.04 -10.53 0.33 0.34 6,392,300 2,198
TRUE13C1501B 0.16 0.17 0.13 0.13 -0.02 -13.33 0.13 0.14 28,447,400 4,240
TRUE13C1502A 0.31 0.31 0.26 0.26 -0.04 -13.33 0.26 0.27 27,356,400 7,881
TRUE13P1412A 0.15 0.19 0.15 0.19 +0.02 +11.76 0.18 0.19 2,892,400 489
TRUE13P1502A 0.68 0.74 0.68 0.74 +0.04 +5.71 0.74 0.75 7,589,700 5,383
TRUE16C1507A 1.06 1.06 1.06 1.06 -0.02 -1.85 1.03 1.09 100,000 106
TRUE18C1503A - - - - - - 0.72 0.75 - -
TRUE23C1502A - - - - - - 0.45 0.46 - -
TRUE27C1503A - - - - - - - - - -
TRUE27P1505A - - - - - - - - - -
TRUE28C1501A - - - - - - 1.50 1.58 - -
TRUE28C1501B 0.41 0.41 0.36 0.36 -0.04 -10.00 0.34 0.38 200 0
TRUE28C1502A - - - - - - 1.21 1.29 - -
TRUE28C1502B 0.31 0.31 0.28 0.29 -0.01 -3.33 0.26 0.30 100,200 29
TRUE28C1502C 0.16 0.16 0.13 0.14 -0.02 -12.50 0.14 0.15 2,578,800 397
TRUE28CF 0.39 0.39 0.33 0.34 -0.03 -8.11 0.33 0.35 13,520,400 4,692
TRUE28P1501A 0.49 0.55 0.49 0.55 +0.03 +5.77 0.54 0.58 25,000,200 13,255
TRUE28P1501B 0.20 0.22 0.20 0.22 - - 0.21 0.25 131,200 28
TRUE42C1502A 0.38 0.38 0.37 0.37 -0.03 -7.50 - - 1,020,000 387
TRUE42P1502A 0.41 0.45 0.41 0.45 +0.01 +2.27 - - 1,064,800 477
TTA01C1501A 0.62 0.64 0.57 0.57 -0.03 -5.00 0.57 0.58 11,867,900 7,211
TTA01P1501A 0.79 0.84 0.79 0.84 +0.01 +1.20 0.84 0.85 1,966,700 1,594
TTA06C1502A 0.85 0.85 0.81 0.82 -0.02 -2.38 - - 745,100 625
TTA07C1410A 0.50 0.53 0.43 0.43 -0.07 -14.00 0.42 0.45 30,300 15
TTA08C1503A - - - - - - - - - -
TTA08P1503A - - - - - - - - - -
TTA11C1411A 0.40 0.40 0.38 0.38 +0.02 +5.56 0.35 0.38 1,232,000 484
TTA13C1412A 0.37 0.37 0.31 0.31 -0.02 -6.06 0.31 0.32 24,589,600 8,226
TTA13C1502A 0.34 0.34 0.30 0.30 -0.01 -3.23 0.30 0.31 1,167,000 377
TTA13C1503A 0.15 0.15 0.14 0.14 -0.01 -6.67 0.13 0.14 2,832,600 424
TTA13P1503A - - - - - - 0.89 0.90 - -
TTA23C1602A 1.04 1.04 0.98 0.98 -0.02 -2.00 0.97 0.98 63,000 63
TTA27C1501A - - - - - - - - - -
TTA28C1502A 0.48 0.48 0.43 0.43 -0.02 -4.44 0.42 0.45 23,695,000 10,907
TTA28C1503A 0.10 0.10 0.10 0.10 -0.01 -9.09 0.08 0.11 1,630,000 163
TTA42C1412A 0.20 0.20 0.17 0.18 -0.01 -5.26 - - 2,156,300 410
TTCL01C1502A 0.31 0.31 0.30 0.30 -0.01 -3.23 0.28 0.29 540,000 166
TTCL08C1504A 0.24 0.24 0.21 0.21 -0.03 -12.50 - 0.35 213,300 47
TTCL13C1502A 0.17 0.17 0.17 0.17 - - 0.16 0.17 200,000 34
TTCL27C1505A - - - - - - - - - -
TUF01C1502A 0.84 0.86 0.82 0.86 +0.04 +4.88 0.84 0.85 2,797,200 2,339
TUF01P1502A 0.94 0.96 0.93 0.94 -0.02 -2.08 0.94 0.95 766,600 727
TUF06C1502A - - - - - - - - - -
TUF11C1411A - - - - - - 0.88 0.92 - -
UV08C1504A 0.90 0.90 0.85 0.85 -0.04 -4.49 - 0.94 50,000 44
UV23C1503A - - - - - - 0.15 0.16 - -
UV27C1502A 0.74 0.74 0.74 0.74 -0.04 -5.13 - 0.76 10,000 7
UV28C1503A 0.28 0.28 0.24 0.24 -0.03 -11.11 0.23 0.25 10,011,000 2,514
UV28P1504A 0.70 0.71 0.70 0.71 -0.30 -29.70 0.73 0.76 2,000,000 1,410
UV42C1410A 0.54 0.54 0.50 0.50 -0.04 -7.41 0.49 0.70 266,400 136
VGI01C1411A 0.45 0.45 0.42 0.42 -0.02 -4.55 0.42 0.43 550,800 243
VGI01P1411A 0.52 0.55 0.52 0.55 +0.01 +1.85 0.55 0.56 724,800 385
VGI06C1504A 1.37 1.37 1.37 1.37 -0.04 -2.84 - - 100,000 137
VGI08C1411A - - - - - - - - - -
VGI11C1410A - - - - - - 0.26 0.29 - -
VGI11C1505A - - - - - - 0.53 0.56 - -
VGI13C1502A - - - - - - 0.40 0.41 - -
VGI13C1503A - - - - - - 0.64 0.65 - -
VGI16C1505A - - - - - - 0.61 0.64 - -
VGI28C1501A - - - - - - 0.39 0.42 - -
VGI28C1503A - - - - - - 0.27 0.30 - -
VGI42C1412A 0.28 0.28 0.28 0.28 +0.01 +3.70 - - 200,000 56
VGI42C1501A - - - - - - - 0.49 - -
WHA08C1504A 0.82 0.82 0.81 0.81 -0.06 -6.90 - 0.82 374,600 307
WHA13C1502A 0.79 0.81 0.78 0.78 -0.08 -9.30 0.78 0.79 360,000 284
WHA27C1503A - - - - - - - - - -
WHA28C1501A - - - - - - 0.61 0.66 - -
WHA28C1502A 0.45 0.45 0.43 0.43 -0.08 -15.69 0.42 0.45 884,800 385

ETFs
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
1DIV 12.53 12.57 12.53 12.57 +0.07 +0.56 12.43 12.46 3,200 40
BCHAY 18.20 18.20 18.20 18.20 -0.35 -1.89 18.20 18.57 100 2
CHINA 5.30 5.30 5.26 5.26 +0.01 +0.19 5.26 5.28 61,300 323
EBANK 5.95 5.97 5.95 5.96 +0.06 +1.02 5.95 5.98 98,600 588
ECOMM 5.96 5.96 5.96 5.96 +0.03 +0.51 - 6.01 2,000 12
EFOOD 5.54 5.54 5.54 5.54 +0.13 +2.40 5.45 5.51 14,900 83
EICT 6.57 6.57 6.51 6.51 +0.02 +0.31 6.50 6.57 8,400 55
ENGY 5.25 5.25 5.25 5.25 +0.06 +1.16 5.19 5.20 4,600 24
ENY 5.56 5.56 5.56 5.56 +0.07 +1.28 5.44 5.59 200 1
ESET50 104.33 104.33 104.33 104.33 -1.46 -1.38 - 105.00 700 73
GLD 1.78 1.78 1.77 1.77 - - 1.77 1.78 320,200 567
GOLD99 18.72 18.72 18.72 18.72 -0.51 -2.65 18.71 19.20 300 6
HK 5.08 5.08 5.07 5.07 -0.03 -0.59 5.07 5.13 62,000 315
KG965 18.45 18.45 18.45 18.45 -0.15 -0.81 18.45 18.65 25,000 461
TDEX 10.34 10.42 10.32 10.32 - - 10.31 10.32 154,200 1,597
TGOLDETF 3.89 3.90 3.89 3.89 -0.01 -0.26 3.89 3.90 92,600 360
TH100 4.67 4.67 4.67 4.67 +0.04 +0.86 4.61 4.64 2,100 10

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

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