Main Board
     
 
Last Update 03 Sep 2010 15:06:55
Trading quotation will be officially updated at around 18:30 p.m.
Index Last Change %Change High Low Volume
('000 Shares)		 Value
(M.Baht)
SET 929.95 +9.41 +1.02 934.46 928.26 5,200,197 31,363.48
SET100 1,402.23 +16.56 +1.20 1,409.89 1,399.14 3,893,323 28,567.60
SET50 636.43 +7.96 +1.27 639.93 634.73 1,036,125 22,321.80
mai 257.78 +5.76 +2.29 258.90 252.91 181,792 518.61
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 Volume
(Shares)		 Value
('000 Baht)
ASIAN 3.88 3.88 3.86 3.88 - - 3.88 3.90 185,000 717
CHOTI 169.00 169.00 169.00 169.00 - - 169.00 171.00 200 34
CM 4.14 4.14 4.12 4.12 -0.02 -0.48 4.12 4.14 71,100 294
CPI 4.06 4.08 4.04 4.08 - - 4.06 4.08 54,000 220
EE 1.34 1.34 1.29 1.31 +0.01 +0.77 1.29 1.31 570,000 736
GFPT 8.45 8.75 8.30 8.55 +0.15 +1.79 8.50 8.55 13,252,000 113,606
LEE 3.14 3.14 3.12 3.12 +0.02 +0.65 3.10 3.12 272,800 852
PPC - - - - - - 29.00 30.00 - -
PRG 64.25 64.50 64.25 64.50 -0.25 -0.39 64.50 64.75 10,700 688
STA 20.60 20.60 20.40 20.50 +0.20 +0.99 20.40 20.50 2,023,200 41,490
TLUXE 3.06 3.08 3.06 3.06 - - 3.04 3.06 906,200 2,775
TRS SP, NC - - - - - - - - - -
TRUBB 8.15 8.15 8.00 8.05 - - 8.00 8.05 2,917,500 23,512
UPOIC 6.35 6.40 6.35 6.40 +0.10 +1.59 6.30 6.40 49,300 314
UVAN 81.50 82.00 81.50 81.50 +1.00 +1.24 81.00 81.25 3,400 279

Agro & Food Industry >> Food and Beverage
Symbol
 Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
APURE 0.86 0.88 0.86 0.86 - - 0.86 0.87 2,372,100 2,056
CFRESH 5.15 5.20 5.10 5.15 +0.10 +1.98 5.10 5.15 664,300 3,421
CPF 25.50 25.50 24.70 24.90 -0.35 -1.39 24.80 24.90 39,953,500 1,001,628
F&D 25.50 25.50 25.50 25.50 -0.25 -0.97 25.75 26.75 5,000 128
HTC 4.78 4.78 4.78 4.78 - - 4.74 4.78 1,500 7
KSL 11.60 11.70 11.60 11.70 +0.10 +0.86 11.60 11.70 418,400 4,873
LST 3.56 3.60 3.56 3.58 +0.02 +0.56 3.58 3.60 449,200 1,609
MALEE SP, NC - - - - - - - - - -
MINT 11.90 12.10 11.90 11.90 - - 11.90 12.00 6,060,800 72,677
OISHI 70.00 70.00 70.00 70.00 - - 69.00 71.00 5,200 364
PB 222.00 222.00 219.00 219.00 -5.00 -2.23 218.00 222.00 3,400 745
PM 2.54 2.58 2.52 2.52 -0.02 -0.79 2.52 2.54 1,785,600 4,547
PR 244.00 244.00 243.00 243.00 -1.00 -0.41 242.00 244.00 900 219
S&P 46.25 46.25 45.50 46.00 -0.50 -1.08 46.00 46.75 1,200 55
SAUCE 179.00 182.00 178.00 178.00 - - 176.50 180.00 1,200 216
SFP - - - - - - 62.00 75.00 - -
SORKON - - - - - - 50.00 52.00 - -
SSC 50.25 51.00 47.75 49.00 -1.75 -3.45 49.00 49.50 349,600 17,231
SSF 5.90 6.00 5.90 5.90 -0.05 -0.84 5.90 5.95 45,300 268
TC 3.82 3.84 3.78 3.80 -0.02 -0.52 3.78 3.80 488,400 1,858
TF - - - - - - 1,080.00 1,100.00 - -
TIPCO 5.40 5.65 5.25 5.40 +0.05 +0.93 5.35 5.40 5,388,400 29,294
TUF 62.50 62.75 59.50 59.75 -2.25 -3.63 59.50 59.75 2,901,000 175,658
TVO 24.20 24.40 24.00 24.00 -0.20 -0.83 24.00 24.10 1,794,100 43,337
TWFP - - - - - - 133.00 136.00 - -
UFM 79.50 79.50 79.50 79.50 -1.00 -1.24 79.50 80.50 70,000 5,565

Consumer Products >> Fashion
Symbol
 Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
AFC 5.75 5.80 5.65 5.65 -0.15 -2.59 5.65 5.80 17,500 100
BNC - - - - - - 4.70 7.00 - -
BTNC 15.10 15.10 15.00 15.00 - - 14.80 15.20 5,200 78
CPH - - - - - - 7.10 7.40 - -
CPL 35.25 35.50 34.75 35.00 -0.50 -1.41 35.00 35.25 79,800 2,798
ICC 40.75 40.75 40.75 40.75 -0.25 -0.61 40.25 41.00 600 24
LTX 38.50 38.50 38.50 38.50 - - 38.50 39.00 10,000 385
NC - - - - - - 18.30 19.40 - -
PAF 0.99 0.99 0.98 0.98 -0.01 -1.01 0.98 0.99 121,200 119
PG 11.80 11.80 11.80 11.80 -0.20 -1.67 11.80 12.30 100 1
PRANDA 6.35 6.35 6.30 6.30 -0.05 -0.79 6.30 6.35 579,200 3,664
SABINA 109.50 110.00 109.00 109.00 -0.50 -0.46 109.00 109.50 8,600 941
SAWANG - - - - - - 7.00 10.00 - -
SUC 39.25 39.50 39.00 39.25 -0.25 -0.63 39.00 39.25 126,400 4,948
TNL 18.40 18.40 18.40 18.40 +0.40 +2.22 17.90 18.50 100 2
TPCORP 10.00 10.50 9.90 10.50 +0.10 +0.96 10.00 10.50 6,600 66
TR 73.25 73.50 73.00 73.00 -0.25 -0.34 73.00 73.50 13,000 953
TTI 20.10 20.10 20.00 20.00 -0.80 -3.85 19.60 20.60 600 12
TTL - - - - - - 35.00 48.00 - -
TTTM 87.50 87.50 87.00 87.00 -1.00 -1.14 87.50 89.00 500 44
UPF 75.00 75.50 75.00 75.50 -0.25 -0.33 74.50 75.25 300 23
UT 15.60 16.10 15.60 16.10 +0.30 +1.90 15.70 16.10 6,000 95
WACOAL - - - - - - 41.00 43.00 - -

Consumer Products >> Home & Office Products
Symbol
 Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
CEI 2.42 2.44 2.40 2.40 +0.02 +0.84 2.40 2.42 420,500 1,019
DTCI 11.20 11.30 11.20 11.30 +0.10 +0.89 11.20 11.90 19,500 218
FANCY 3.14 3.30 3.06 3.06 -0.52 -14.53 3.06 3.10 422,100 1,304
IFEC 1.47 1.47 1.44 1.46 - - 1.46 1.47 926,200 1,347
KYE 219.00 219.00 216.00 218.00 - - 217.00 218.00 19,000 4,136
MODERN 46.75 47.00 46.75 46.75 - - 46.50 46.75 86,500 4,053
OGC - - - - - - 43.00 43.75 - -
ROCK - - - - - - 15.00 24.40 - -
SIAM 3.10 3.14 3.04 3.08 +0.06 +1.99 3.08 3.10 18,968,400 58,742
SITHAI 10.50 10.60 10.30 10.40 -0.10 -0.95 10.30 10.40 695,700 7,274
SUN SP, NP, NC - - - - - - - - - -

Consumer Products >> Personal Products & Pharmaceuticals
Symbol
 Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
DSGT 9.55 9.55 9.40 9.45 -0.05 -0.53 9.45 9.50 164,800 1,562
JCT 58.00 59.00 58.00 59.00 +1.00 +1.72 57.75 59.00 2,100 122
OCC - - - - - - 12.00 12.40 - -
S & J 21.50 21.50 21.50 21.50 - - 21.50 21.90 7,600 163
STHAI 1.48 1.48 1.48 1.48 -0.06 -3.90 1.50 1.53 4,100 6
TOG 4.00 4.00 3.98 3.98 - - 3.98 4.00 122,000 488

Financials >> Banking
Symbol
 Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
BAY 22.50 22.50 22.10 22.20 -0.10 -0.45 22.20 22.30 22,849,800 511,331
BBL 151.50 152.50 149.50 150.00 -0.50 -0.33 149.50 150.00 3,644,600 551,950
CIMBT 4.16 4.18 4.12 4.14 +0.02 +0.49 4.12 4.14 3,711,300 15,420
ICBCT 17.50 17.60 17.00 17.20 -0.80 -4.44 17.20 17.40 82,500 1,419
KBANK 114.00 114.00 111.00 111.50 -2.50 -2.19 111.00 111.50 7,418,200 833,262
KK 33.00 33.00 32.50 33.00 +0.25 +0.76 32.75 33.00 1,284,300 42,093
KTB 15.00 15.10 14.80 14.80 -0.10 -0.67 14.80 14.90 56,980,100 854,691
SCB XD 97.25 98.50 97.25 97.50 +0.50 +0.52 97.50 97.75 11,323,900 1,109,132
SCIB 32.00 32.00 32.00 32.00 -0.25 -0.78 32.00 32.25 15,500 496
TCAP 35.00 35.00 34.50 34.75 -0.25 -0.71 34.50 34.75 5,911,200 205,657
TISCO 34.25 34.50 33.50 33.75 -0.50 -1.46 33.75 34.00 2,875,200 98,001
TMB 2.68 2.70 2.64 2.66 - - 2.64 2.66 150,555,000 402,143

Financials >> Finance and Securities
Symbol
 Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
AEONTS 32.00 33.00 32.00 32.75 +1.25 +3.97 32.50 32.75 155,100 5,083
ASK 7.40 7.40 7.35 7.35 -0.05 -0.68 7.35 7.45 5,000 37
ASP XD 2.24 2.28 2.24 2.24 +0.04 +1.82 2.24 2.26 21,630,800 48,644
BFIT 4.74 4.74 4.66 4.68 +0.04 +0.86 4.68 4.70 53,200 249
BLS 16.40 16.60 16.20 16.30 +0.20 +1.24 16.20 16.30 1,229,200 20,173
BSEC 1.32 1.33 1.31 1.31 - - 1.31 1.32 1,287,200 1,699
CGS 0.91 0.92 0.91 0.91 +0.01 +1.11 0.91 0.92 10,486,100 9,556
CNS 32.25 33.00 32.25 32.50 +0.25 +0.78 32.25 32.50 165,500 5,378
ECL 0.94 0.94 0.92 0.92 - - 0.92 0.93 1,852,200 1,726
FNS 3.92 4.00 3.92 4.00 +0.06 +1.52 3.94 4.00 1,500 6
FSS 2.68 2.70 2.68 2.70 +0.04 +1.50 2.64 2.72 78,200 211
GBX 1.19 1.21 1.16 1.17 -0.01 -0.85 1.17 1.18 32,539,100 38,695
GL 25.00 25.00 24.80 24.80 -0.20 -0.80 24.80 25.00 3,000 75
IFS 1.53 1.55 1.52 1.53 +0.01 +0.66 1.52 1.53 2,791,400 4,277
KCAR 7.95 8.05 7.95 8.00 -0.05 -0.62 8.00 8.05 125,000 1,002
KEST 15.60 15.70 15.30 15.30 +0.10 +0.66 15.30 15.40 3,864,600 59,951
KGI 1.67 1.73 1.65 1.67 +0.03 +1.83 1.66 1.67 45,293,800 76,526
KTC 13.00 13.10 12.90 13.00 +0.10 +0.78 12.90 13.00 320,500 4,181
MFC - - - - - - 13.50 13.80 - -
ML 0.90 0.91 0.90 0.90 +0.01 +1.12 0.90 0.91 1,735,800 1,567
NVL 1.08 1.08 1.07 1.08 - - 1.07 1.08 1,992,500 2,152
PE 0.49 0.49 0.48 0.48 - - 0.48 0.49 374,500 182
PHATRA 28.25 28.50 27.75 28.25 +0.50 +1.80 28.00 28.25 2,168,600 61,011
PL 3.72 3.74 3.70 3.72 -0.02 -0.53 3.70 3.72 1,375,300 5,117
SICCO 4.58 4.64 4.52 4.52 -0.02 -0.44 4.52 4.54 4,628,600 21,156
SSEC 1.07 1.08 1.04 1.05 - - 1.04 1.05 2,031,000 2,161
THANI 1.26 1.26 1.24 1.24 - - 1.23 1.26 130,100 161
TK 7.15 7.15 7.00 7.05 -0.05 -0.70 7.05 7.10 199,400 1,408
TNITY 4.38 4.38 4.32 4.32 -0.06 -1.37 4.30 4.32 5,500 24
UOBKH 3.58 3.58 3.50 3.52 - - 3.50 3.56 6,700 24
US 2.62 2.62 2.56 2.60 - - 2.56 2.60 50,200 129
ZMICO 2.10 2.12 2.06 2.06 +0.02 +0.98 2.06 2.08 1,884,200 3,922

Financials >> Insurance
Symbol
 Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
AYUD XD 17.40 17.40 17.30 17.30 -0.10 -0.57 17.20 17.30 9,700 168
BKI 234.00 234.00 232.00 232.00 - - 232.00 233.00 5,500 1,283
BLA XD 32.75 32.75 32.50 32.50 - - 32.50 32.75 309,700 10,087
BUI - - - - - - 14.10 14.90 - -
CHARAN - - - - - - 59.00 61.00 - -
INSURE - - - - - - 33.25 - - -
MTI 63.00 64.00 63.00 63.50 +0.50 +0.79 63.00 63.50 1,300 83
NKI - - - - - - 60.25 68.00 - -
NSI 23.10 23.20 23.10 23.20 +1.00 +4.50 23.00 24.50 3,500 81
SCNYL 594.00 594.00 594.00 594.00 - - 592.00 596.00 900 535
SCSMG 34.25 34.50 34.25 34.50 - - 34.50 35.00 3,300 114
SMK - - - - - - 104.50 116.00 - -
THRE 6.25 6.25 6.25 6.25 - - 6.20 6.25 6,700 42
TIC 13.90 13.90 13.90 13.90 -0.10 -0.71 13.30 13.80 100 1
TIP 20.30 20.50 20.30 20.40 +0.10 +0.49 20.30 20.40 143,300 2,924
TSI - - - - - - 8.20 10.00 - -
TVI - - - - - - 2.70 2.94 - -

Industrials >> Automotive
Symbol
 Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
AH 15.10 15.10 14.80 14.90 -0.20 -1.32 14.90 15.00 843,700 12,615
BAT-3K 59.00 59.00 59.00 59.00 - - 59.25 60.00 1,000 59
CWT 7.90 7.95 7.80 7.85 +0.05 +0.64 7.80 7.85 84,900 671
DISTAR 0.46 0.46 0.45 0.45 - - 0.45 0.46 1,486,100 672
EASON 1.80 1.80 1.80 1.80 +0.02 +1.12 1.78 1.80 30,000 54
GYT - - - - - - 430.00 446.00 - -
HFT 2.56 2.56 2.56 2.56 +0.02 +0.79 2.56 2.58 99,800 255
IHL 8.55 8.60 8.55 8.55 - - 8.55 8.60 200,600 1,719
IRC 12.70 12.80 12.70 12.70 -0.10 -0.78 12.70 12.80 327,800 4,168
SAT 22.80 22.80 22.60 22.70 - - 22.60 22.70 339,700 7,711
SECC SP, NC - - - - - - - - - -
SMC 1.13 1.14 1.13 1.14 +0.01 +0.88 1.13 1.14 211,500 240
SPG 86.00 86.00 86.00 86.00 +1.00 +1.18 85.00 86.00 100 9
SPSU 15.90 15.90 15.90 15.90 - - 15.90 16.00 3,000 48
STANLY 172.00 173.00 172.00 172.00 - - 172.00 172.50 35,300 6,086
TKT 2.00 2.02 2.00 2.00 - - 1.99 2.00 529,000 1,063
TNPC 6.50 6.50 6.40 6.45 - - 6.35 6.50 18,000 116
TRU 4.86 4.96 4.82 4.90 +0.08 +1.66 4.88 4.90 1,103,400 5,410
TSC 10.10 10.10 10.00 10.00 -0.20 -1.96 10.00 10.20 24,200 243
YNP NP 0.48 0.48 0.46 0.47 - - 0.46 0.47 3,880,700 1,818

Industrials >> Industrial Materials & Machinery
Symbol
 Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
AMC 2.18 2.20 2.14 2.18 +0.04 +1.87 2.16 2.18 309,600 672
CITY 2.02 2.02 2.02 2.02 - - 2.02 2.04 402,000 812
CSP 2.38 2.38 2.30 2.34 +0.02 +0.86 2.30 2.32 403,700 935
CTW 7.90 8.00 7.90 7.95 +0.15 +1.92 7.90 7.95 491,800 3,913
FMT 19.00 19.10 19.00 19.10 +0.10 +0.53 19.10 19.50 5,000 95
GJS NP 0.25 0.25 0.23 0.24 - - 0.23 0.24 350,635,200 84,523
GSTEEL NP 0.59 0.61 0.58 0.59 +0.01 +1.72 0.59 0.60 297,134,900 175,661
INOX 1.52 1.52 1.51 1.52 - - 1.51 1.52 79,500 121
KKC 5.05 5.05 4.98 5.00 +0.02 +0.40 5.00 5.05 374,700 1,878
LHK 3.56 3.62 3.56 3.60 +0.08 +2.27 3.58 3.60 664,200 2,388
MAX NP 0.24 0.25 0.24 0.24 +0.01 +4.35 0.24 0.25 3,887,200 933
PATKL SP, NC - - - - - - - - - -
PERM 1.19 1.23 1.19 1.20 +0.01 +0.84 1.20 1.21 3,664,700 4,458
SMIT 2.02 2.02 1.99 1.99 -0.03 -1.49 1.99 2.00 484,300 968
SNC 13.10 13.20 13.10 13.10 -0.10 -0.76 13.00 13.10 278,600 3,653
SSI 1.86 1.86 1.83 1.83 -0.01 -0.54 1.83 1.84 57,803,400 106,954
SSSC 27.50 28.00 27.25 27.25 - - 27.00 27.25 11,800 323
TCJ 7.00 7.05 6.80 6.80 -0.10 -1.45 6.80 6.85 474,100 3,303
TGPRO 0.24 0.25 0.24 0.24 +0.01 +4.35 0.23 0.24 2,217,900 532
TMT 5.80 5.80 5.75 5.80 - - 5.75 5.80 330,500 1,914
TUCC 1.17 1.18 1.17 1.18 -0.01 -0.84 1.17 1.18 41,400 49
TYCN 7.10 7.20 6.95 7.20 +0.10 +1.41 7.10 7.20 116,000 812
VARO 7.20 7.45 7.15 7.45 +0.25 +3.47 7.25 7.45 27,800 202

Industrials >> Paper & Printing Materials
Symbol
 Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
TCP - - - - - - 15.00 17.00 - -
UTP 7.10 7.15 7.00 7.05 -0.10 -1.40 7.00 7.05 549,200 3,888

Industrials >> Petrochemicals & Chemicals
Symbol
 Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
GC 5.05 5.05 5.00 5.00 -0.05 -0.99 4.98 5.00 445,900 2,239
IVL 25.50 25.50 25.00 25.25 +0.25 +1.00 25.00 25.25 2,729,100 69,152
PATO 10.00 10.10 10.00 10.10 +0.10 +1.00 10.00 10.10 225,400 2,254
PTTCH XD 105.00 107.50 105.00 106.00 +3.00 +2.91 106.00 106.50 7,169,300 762,553
TCB 32.25 32.75 32.00 32.00 -0.25 -0.78 32.00 32.25 65,100 2,097
TCCC 17.10 17.30 17.00 17.20 +0.10 +0.58 17.10 17.30 84,400 1,451
TPA - - - - - - 61.50 62.50 - -
TPC 18.10 18.20 17.90 18.10 - - 18.10 18.20 940,700 16,974
UP 20.00 20.40 20.00 20.40 +0.10 +0.49 20.40 20.80 25,100 503
VNT 10.40 10.60 10.20 10.20 +0.10 +0.99 10.20 10.30 2,559,400 26,673
WG 65.25 65.50 65.25 65.50 - - 65.00 65.50 1,500 98
YCI - - - - - - 6.50 8.00 - -

Industrials >> Packaging
Symbol
 Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
AJ 7.70 7.70 7.50 7.50 -0.10 -1.32 7.45 7.50 516,500 3,915
ALUCON 148.00 148.00 148.00 148.00 -2.00 -1.33 147.00 150.00 100 15
CSC 30.50 31.00 30.00 30.00 -0.25 -0.83 29.75 30.00 63,300 1,903
NEP 0.38 0.38 0.37 0.38 +0.01 +2.70 0.37 0.38 7,075,600 2,639
NIPPON SP - - - - - - - - - -
PTL 16.80 16.90 16.70 16.80 - - 16.70 16.80 1,306,500 21,917
SPACK XD 4.42 4.44 4.40 4.40 -0.02 -0.45 4.40 4.42 704,500 3,110
TCOAT 18.70 19.10 18.70 19.10 +0.10 +0.53 19.00 19.20 2,300 44
TFI 0.94 0.95 0.94 0.95 - - 0.94 0.95 64,500 61
THIP 32.25 32.25 32.25 32.25 +0.50 +1.57 32.00 32.25 500 16
TMD 70.25 70.25 70.25 70.25 -0.50 -0.71 70.25 70.75 1,200 84
TOPP - - - - - - 80.00 81.00 - -
TPP 13.00 13.00 12.70 12.70 -0.10 -0.78 12.70 12.80 164,500 2,108

Property & Construction >> Construction Materials
Symbol
 Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
BSBM 1.50 1.54 1.49 1.52 +0.03 +2.01 1.52 1.53 4,684,800 7,139
CCP 4.50 4.84 4.36 4.76 +0.36 +8.18 4.76 4.78 6,835,900 31,670
CEN 6.00 6.15 6.00 6.05 +0.05 +0.83 6.00 6.05 1,997,500 12,112
DCC 47.75 47.75 46.75 47.00 - - 46.75 47.00 562,600 26,546
DCON 3.46 3.46 3.38 3.40 - - 3.38 3.42 709,300 2,425
DRT 4.84 5.00 4.84 4.92 +0.08 +1.65 4.92 4.94 3,480,700 17,138
GEN 0.19 0.19 0.18 0.19 +0.01 +5.56 0.18 0.19 3,658,000 679
KWH 1.26 1.27 1.25 1.26 +0.02 +1.61 1.26 1.27 275,500 347
MCS 8.80 8.90 8.80 8.90 +0.10 +1.14 8.85 8.90 594,900 5,259
MILL 2.74 2.78 2.74 2.76 +0.02 +0.73 2.76 2.78 16,377,700 45,040
PAP 2.60 2.62 2.54 2.56 -0.02 -0.78 2.54 2.56 1,040,500 2,679
Q-CON 4.18 4.18 4.14 4.14 +0.04 +0.98 4.14 4.20 25,000 104
RCI 1.32 1.35 1.32 1.33 +0.02 +1.53 1.32 1.34 914,100 1,222
RICH 0.11 0.12 0.11 0.11 - - 0.10 0.11 30,881,300 3,397
SAM 0.84 0.84 0.82 0.82 -0.01 -1.20 0.82 0.83 474,800 390
SCC 310.00 321.00 310.00 317.00 +14.00 +4.62 316.00 317.00 4,223,500 1,339,265
SCCC 232.00 235.00 232.00 233.00 +2.00 +0.87 232.00 233.00 114,600 26,749
SCP 15.30 15.40 14.70 14.70 -0.50 -3.29 14.70 14.80 1,977,500 29,768
SINGHA 0.45 0.49 0.45 0.48 +0.03 +6.67 0.47 0.48 10,547,000 5,041
STPI 32.50 35.00 32.25 34.75 +3.25 +10.32 34.50 34.75 21,925,000 743,198
SUPER 0.61 0.62 0.61 0.62 +0.01 +1.64 0.61 0.62 255,500 158
TASCO 70.50 72.75 69.50 71.25 +2.25 +3.26 71.25 71.50 2,567,600 183,290
TCMC 6.50 6.60 6.50 6.55 +0.05 +0.77 6.50 6.55 18,600 122
TGCI 2.92 2.94 2.90 2.92 - - 2.92 2.94 206,500 602
TIW 115.00 115.50 115.00 115.00 +0.50 +0.44 114.50 115.50 5,400 621
TPIPL 13.10 13.30 12.90 12.90 - - 12.90 13.00 11,423,600 149,685
TSTH 1.90 1.92 1.86 1.88 +0.02 +1.08 1.87 1.88 25,806,300 48,884
TWP 18.90 18.90 18.50 18.60 -0.20 -1.06 18.50 18.60 131,400 2,449
TYM 0.63 0.63 0.62 0.62 - - 0.62 0.63 1,792,600 1,119
UMI 3.18 3.26 3.18 3.22 +0.04 +1.26 3.22 3.24 1,213,900 3,906
VNG 7.25 7.25 7.10 7.10 -0.05 -0.70 7.05 7.10 3,587,700 25,854

Property & Construction >> Property Development
Symbol
 Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
A 3.68 3.70 3.66 3.68 - - 3.68 3.70 189,500 697
AMATA 16.90 17.00 16.30 16.40 +0.10 +0.61 16.30 16.40 10,351,100 172,260
AP 7.20 7.20 7.05 7.15 +0.10 +1.42 7.10 7.15 24,942,900 178,023
ASCON SP - - - - - - - - - -
BLAND 0.93 0.94 0.90 0.92 -0.01 -1.08 0.91 0.92 308,874,500 284,247
BROCK 0.77 0.78 0.77 0.78 -0.02 -2.50 0.77 0.78 74,800 58
CI 5.30 5.35 5.20 5.25 -0.10 -1.87 5.20 5.25 4,067,400 21,510
CK 9.10 9.20 8.90 9.00 - - 9.00 9.05 11,929,700 108,140
CNT 8.60 8.80 8.50 8.60 +0.20 +2.38 8.60 8.65 9,155,000 79,055
CPN 30.00 31.00 29.50 30.75 +0.75 +2.50 30.50 30.75 1,935,800 58,715
EMC 1.40 1.42 1.39 1.40 +0.01 +0.72 1.40 1.41 2,328,300 3,267
ESTAR 0.61 0.66 0.61 0.65 +0.05 +8.33 0.64 0.65 64,257,300 40,899
EVER 0.69 0.69 0.69 0.69 - - 0.68 0.69 46,500 32
GLAND 7.30 7.30 7.25 7.25 - - 7.25 7.45 10,000 73
GOLD 4.20 4.26 4.20 4.26 +0.02 +0.47 4.24 4.26 251,100 1,064
HEMRAJ 2.18 2.22 2.10 2.10 -0.02 -0.94 2.10 2.12 197,840,900 430,729
ITD 3.72 3.84 3.72 3.78 +0.14 +3.85 3.78 3.80 194,456,400 737,017
KC 1.00 1.01 1.00 1.00 +0.01 +1.01 0.99 1.00 1,947,600 1,958
KMC 0.68 0.71 0.67 0.70 +0.04 +6.06 0.70 0.71 27,262,000 19,006
KTP 2.46 2.78 2.46 2.78 +0.34 +13.93 2.76 2.78 13,058,300 34,530
LALIN 2.64 2.68 2.62 2.62 - - 2.64 2.68 44,100 118
LH 6.15 6.45 6.10 6.35 +0.30 +4.96 6.35 6.40 104,028,700 657,172
LL 0.41 0.41 0.40 0.40 - - 0.39 0.41 1,574,600 633
LPN 10.30 10.40 10.20 10.30 +0.20 +1.98 10.20 10.30 8,060,600 82,939
MBK 97.25 99.75 97.00 99.50 +3.50 +3.65 99.25 99.50 319,600 31,476
METRO 1.49 1.50 1.49 1.50 - - 1.50 1.51 254,600 381
MJD 3.16 3.18 3.14 3.16 - - 3.14 3.16 502,400 1,585
MK 3.10 3.16 3.10 3.10 +0.02 +0.65 3.10 3.12 4,069,300 12,721
N-PARK 0.05 0.05 0.04 0.05 - - 0.04 0.05 12,565,800 618
NCH 2.12 2.12 2.10 2.10 - - 2.10 2.12 648,000 1,369
NNCL 1.56 1.57 1.54 1.55 - - 1.54 1.55 1,346,600 2,095
NOBLE 6.20 6.30 6.20 6.30 +0.15 +2.44 6.25 6.30 1,119,100 6,994
NWR 1.08 1.11 1.08 1.09 +0.03 +2.83 1.08 1.09 122,133,400 133,469
PAE 0.54 0.55 0.53 0.54 +0.04 +8.00 0.53 0.54 16,090,500 8,606
PF 4.48 4.54 4.46 4.52 +0.10 +2.26 4.52 4.54 2,864,600 12,920
PLE 1.85 1.87 1.83 1.84 +0.01 +0.55 1.84 1.85 16,539,000 30,635
PREB 3.04 3.08 3.04 3.06 +0.02 +0.66 3.04 3.06 199,000 610
PRECHA 1.39 1.39 1.37 1.37 - - 1.36 1.37 191,000 262
PRIN 3.06 3.06 2.96 2.96 -0.06 -1.99 2.98 3.00 4,359,900 13,086
PS 23.90 24.10 23.80 23.80 - - 23.70 23.80 2,711,100 64,845
QH 2.40 2.46 2.40 2.42 +0.04 +1.68 2.42 2.44 133,705,300 324,706
RAIMON 0.56 0.59 0.56 0.58 +0.03 +5.45 0.58 0.59 22,542,600 13,038
RASA 5.35 5.60 5.35 5.60 +0.25 +4.67 5.55 5.60 280,600 1,537
ROJNA 13.30 13.40 12.90 13.10 -0.10 -0.76 13.00 13.10 2,101,100 27,639
SAMCO 2.42 2.46 2.42 2.42 +0.02 +0.83 2.42 2.44 180,100 436
SC 14.00 14.10 14.00 14.00 -0.10 -0.71 14.00 14.10 423,000 5,925
SCAN - - - - - - 5.70 6.30 - -
SEAFCO 5.95 6.00 5.70 5.75 -0.05 -0.86 5.75 5.80 2,803,400 16,402
SENA 2.40 2.42 2.38 2.40 - - 2.38 2.40 1,493,900 3,571
SF 6.25 6.25 6.00 6.00 -0.10 -1.64 6.00 6.05 1,399,000 8,564
SIRI 5.90 5.90 5.75 5.80 +0.05 +0.87 5.75 5.80 5,670,300 33,105
SPALI 12.00 12.30 12.00 12.00 +0.10 +0.84 11.90 12.00 8,358,700 100,979
STEC 13.30 13.60 13.20 13.40 +0.40 +3.08 13.30 13.40 27,316,300 365,862
SYNTEC 1.50 1.51 1.48 1.49 +0.01 +0.68 1.48 1.49 10,717,700 16,040
TFD 0.90 0.90 0.90 0.90 +0.01 +1.12 0.89 0.90 412,000 371
TICON 13.80 14.60 13.70 14.40 +1.00 +7.46 14.40 14.50 12,421,900 176,863
TTCL 9.25 9.35 8.90 9.05 +0.45 +5.23 9.05 9.10 16,153,500 147,824
UNIQ 4.20 4.34 4.20 4.26 +0.10 +2.40 4.26 4.28 28,395,500 121,368
UV 3.08 3.10 3.04 3.08 +0.04 +1.32 3.06 3.08 2,106,700 6,463

Property & Construction >> Property Fund
Symbol
 Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
BKKCP 9.20 9.35 9.00 9.25 -0.10 -1.07 9.15 9.25 53,600 486
CPNRF 10.70 10.70 10.60 10.70 - - 10.60 10.70 1,164,600 12,461
CTARAF 8.55 8.55 8.50 8.50 - - 8.30 8.55 89,800 764
FUTUREPF 11.70 11.80 11.70 11.80 - - 11.70 11.80 102,100 1,195
GOLDPF 8.25 8.25 8.25 8.25 - - 8.10 8.25 22,000 182
JCP - - - - - - 5.00 - - -
LUXF XD 8.15 8.25 8.15 8.25 +0.05 +0.61 8.20 8.30 27,000 222
M-STOR - - - - - - 10.00 - - -
MIPF - - - - - - 9.00 - - -
MJLF 9.95 10.00 9.95 9.95 -0.05 -0.50 9.95 10.00 70,400 701
MNIT 8.20 8.20 8.15 8.15 - - 8.10 8.15 149,500 1,219
MNIT2 9.90 9.90 9.90 9.90 +0.10 +1.02 9.80 9.90 100 1
MNRF - - - - - - 9.80 9.90 - -
MONTRI - - - - - - 10.10 10.80 - -
MSPF 10.10 10.10 10.10 10.10 - - 10.00 10.10 52,400 529
PFFUND 9.75 9.85 9.75 9.85 +0.05 +0.51 9.75 9.80 20,200 197
QHOP 8.05 8.05 8.00 8.00 -0.05 -0.62 8.00 8.10 86,900 699
QHPF 9.35 9.40 9.35 9.40 +0.05 +0.53 9.40 9.45 807,100 7,582
SIRIPF 10.00 10.00 9.95 9.95 -0.05 -0.50 9.95 10.00 10,300 103
SPF 9.45 9.55 9.45 9.55 +0.05 +0.53 9.55 9.60 836,200 7,975
SSPF 4.30 4.32 4.28 4.32 +0.02 +0.47 4.30 4.40 9,500 41
TCIF - - - - - - 10.50 - - -
TFUND 10.90 10.90 10.80 10.80 -0.10 -0.92 10.80 10.90 719,000 7,812
TIF1 8.00 8.00 8.00 8.00 - - 7.90 8.05 1,000 8
TLOGIS 10.80 10.80 10.80 10.80 - - 10.70 10.80 100 1
TU-PF 7.80 8.00 7.80 8.00 - - 7.80 8.00 10,100 79
UOBAPF 4.20 4.20 4.20 4.20 - - 4.20 4.30 5,000 21
URBNPF 7.40 7.40 7.20 7.35 -0.15 -2.00 7.30 7.40 476,700 3,457

Resources >> Energy & Utilities
Symbol
 Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
AI 3.82 3.92 3.80 3.88 +0.08 +2.11 3.86 3.88 544,800 2,111
AKR 1.12 1.16 1.10 1.15 +0.03 +2.68 1.14 1.15 16,997,800 19,372
BAFS 9.75 9.75 9.65 9.70 - - 9.70 9.75 174,000 1,689
BANPU 632.00 636.00 628.00 630.00 +4.00 +0.64 630.00 632.00 1,757,500 1,110,486
BCP 15.00 15.10 15.00 15.00 +0.10 +0.67 15.00 15.10 1,334,300 20,078
EASTW XD 5.45 5.45 5.40 5.45 - - 5.40 5.45 348,400 1,898
EGCO XD 91.75 92.00 90.50 91.00 -0.75 -0.82 90.75 91.00 232,600 21,159
ESSO 6.55 6.75 6.55 6.65 +0.05 +0.76 6.65 6.70 12,943,300 86,091
GLOW 44.00 44.25 43.00 43.25 -0.75 -1.70 43.00 43.25 1,140,700 49,706
IRPC XD 4.02 4.08 3.98 4.02 +0.06 +1.52 4.02 4.04 167,959,800 678,159
LANNA 20.00 20.30 19.90 19.90 +0.10 +0.51 19.90 20.00 4,183,400 83,871
MDX 1.44 1.47 1.44 1.47 +0.03 +2.08 1.46 1.47 1,200,000 1,739
PICNI SP, NP, NC - - - - - - - - - -
PTT 275.00 284.00 275.00 282.00 +13.00 +4.83 282.00 283.00 15,652,900 4,391,091
PTTAR 23.80 24.90 23.70 24.70 +1.30 +5.56 24.70 24.80 99,993,100 2,450,557
PTTEP 143.00 145.50 143.00 145.00 +3.00 +2.11 144.50 145.00 7,038,800 1,018,799
RATCH 39.00 39.00 38.75 38.75 - - 38.75 39.00 1,398,000 54,271
RPC 2.80 2.80 2.68 2.72 -0.02 -0.73 2.70 2.72 2,169,700 5,894
SCG 4.14 4.14 4.12 4.14 +0.02 +0.49 4.12 4.14 20,500 85
SGP 14.70 14.80 14.60 14.60 - - 14.60 14.70 1,760,000 25,872
SOLAR 2.86 3.02 2.82 2.96 +0.14 +4.96 2.96 2.98 4,493,800 13,264
SUSCO 0.76 0.79 0.76 0.77 +0.02 +2.67 0.76 0.77 12,793,000 9,903
TCC 1.26 1.26 1.26 1.26 +0.01 +0.80 1.25 1.26 420,100 529
TOP 44.25 46.25 44.00 45.75 +2.00 +4.57 45.75 46.00 20,071,200 906,002
TTW 5.60 5.70 5.55 5.55 +0.05 +0.91 5.55 5.60 13,750,100 77,280

Resources >> Mining
Symbol
 Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
PDI 22.70 22.90 22.70 22.70 +0.10 +0.44 22.70 22.80 1,285,200 29,285
THL 0.85 0.85 0.84 0.85 - - 0.84 0.85 608,500 515

Services >> Commerce
Symbol
 Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
BIGC 60.50 60.50 58.75 58.75 -1.50 -2.49 58.50 59.00 214,400 12,800
BJC 18.90 18.90 18.50 18.50 -0.20 -1.07 18.50 18.60 2,234,200 41,778
CPALL 39.25 39.50 38.25 38.50 -0.50 -1.28 38.25 38.50 10,965,600 424,995
GLOBAL 9.30 9.50 9.30 9.30 +0.10 +1.09 9.25 9.30 1,239,600 11,621
HMPRO 11.10 11.30 10.80 11.00 - - 10.90 11.00 10,233,800 112,926
IT 8.50 8.60 8.45 8.55 +0.05 +0.59 8.55 8.60 548,400 4,697
LOXLEY 2.56 2.58 2.52 2.56 +0.04 +1.59 2.54 2.56 21,987,600 56,188
MAKRO 136.00 136.00 135.00 135.50 -0.50 -0.37 135.00 135.50 20,900 2,833
MIDA NP 0.77 0.77 0.76 0.77 +0.02 +2.67 0.75 0.77 240,300 184
PLUS 0.59 0.59 0.58 0.59 - - 0.58 0.59 1,200,000 708
ROBINS 21.90 22.00 21.60 21.70 -0.30 -1.36 21.60 21.70 309,000 6,715
SINGER 3.68 3.68 3.62 3.62 - - 3.60 3.62 180,100 657
SPC - - - - - - 27.25 27.50 - -
SPI 19.20 19.50 19.20 19.30 +0.10 +0.52 19.30 19.50 1,000 19

Services >> Health Care Services
Symbol
 Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
AHC 62.00 63.00 62.00 62.00 - - 62.00 63.00 4,000 249
BGH 35.75 35.75 35.00 35.25 - - 35.00 35.25 1,299,500 46,060
BH 32.50 32.75 32.00 32.50 - - 32.25 32.50 685,200 22,146
CMR 31.25 31.75 31.25 31.75 +1.50 +4.96 31.00 31.75 2,000 63
KDH - - - - - - 42.50 44.75 - -
KH XD 4.96 4.98 4.92 4.96 - - 4.96 4.98 1,147,100 5,682
M-CHAI 33.00 35.00 33.00 35.00 - - 33.50 35.00 600 20
NEW 12.30 14.00 12.30 14.00 +2.90 +26.13 14.00 - 300 4
NTV 115.00 115.00 115.00 115.00 - - 115.00 116.00 600 69
RAM - - - - - - 562.00 594.00 - -
SKR 11.40 11.40 11.10 11.30 +0.10 +0.89 11.20 11.30 2,900 33
SVH 75.00 75.50 75.00 75.50 +0.50 +0.67 75.00 75.50 8,600 648
VIBHA 3.28 3.28 3.24 3.28 +0.04 +1.23 3.28 3.30 23,400 77

Services >> Media & Publishing
Symbol
 Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
APRINT 12.10 12.20 12.10 12.20 +0.10 +0.83 12.10 12.20 94,300 1,141
AS 10.30 10.30 10.00 10.20 - - 10.20 10.30 401,800 4,088
BEC 35.00 35.00 33.50 33.75 -1.25 -3.57 33.75 34.00 1,148,400 38,932
EPCO 1.93 1.93 1.92 1.92 -0.01 -0.52 1.92 1.93 140,200 269
FE 100.00 100.00 100.00 100.00 - - 100.00 103.00 1,100 110
GRAMMY 15.10 15.10 15.10 15.10 +0.10 +0.67 15.10 15.20 2,600 39
LIVE 0.30 0.30 0.27 0.28 -0.01 -3.45 0.27 0.28 16,043,000 4,587
MAJOR 13.50 13.60 13.20 13.30 -0.10 -0.75 13.20 13.30 4,912,000 65,530
MATCH 2.70 2.74 2.64 2.74 +0.04 +1.48 2.68 2.72 406,800 1,099
MATI 7.00 7.00 7.00 7.00 - - 6.95 7.00 1,000 7
MCOT 28.75 28.75 28.25 28.25 -0.25 -0.88 28.25 28.50 586,200 16,750
MPIC 1.24 1.26 1.24 1.25 - - 1.24 1.25 227,900 284
NMG 9.00 9.00 9.00 9.00 - - 9.00 9.05 10,600 95
P-FCB - - - - - - 6.80 7.40 - -
POST 4.14 4.14 4.14 4.14 -0.10 -2.36 4.18 4.32 100 -
PSAAP SP, NC - - - - - - - - - -
RS 2.44 2.50 2.42 2.44 +0.02 +0.83 2.44 2.46 1,797,500 4,430
SE-ED 9.20 9.25 9.15 9.25 +0.10 +1.09 9.20 9.25 173,300 1,595
SMM 0.79 0.80 0.78 0.79 -0.01 -1.25 0.78 0.79 695,300 549
SPORT 3.06 3.08 3.06 3.08 +0.02 +0.65 3.06 3.08 868,800 2,660
TBSP - - - - - - 75.50 85.00 - -
TKS 3.22 3.24 3.22 3.22 +0.02 +0.62 3.22 3.24 224,800 724
TONHUA 4.18 4.18 4.18 4.18 +0.02 +0.48 4.16 4.60 100 -
WAVE 12.00 12.10 12.00 12.00 -0.10 -0.83 12.00 12.10 44,500 534
WORK 10.90 11.10 10.90 11.00 +0.10 +0.92 10.90 11.00 42,900 471

Services >> Professional Services
Symbol
 Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
BWG 1.57 1.62 1.57 1.61 +0.02 +1.26 1.60 1.61 1,115,500 1,792
GENCO 0.56 0.56 0.55 0.56 - - 0.56 0.57 1,545,000 864
PRO 0.26 0.26 0.26 0.26 - - 0.25 0.26 1,831,000 476

Services >> Tourism & Leisure
Symbol
 Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ASIA - - - - - - 32.25 35.00 - -
CAWOW 0.51 0.51 0.51 0.51 +0.01 +2.00 0.50 0.51 111,500 57
CENTEL 5.70 5.70 5.60 5.60 -0.05 -0.88 5.55 5.60 1,138,700 6,412
CSR 48.00 48.00 48.00 48.00 +1.00 +2.13 48.00 49.00 200 10
DTC 30.00 30.00 29.75 30.00 - - 29.75 30.00 2,400 72
ERAWAN 2.46 2.46 2.44 2.46 - - 2.44 2.46 960,600 2,363
GRAND NP 1.44 1.50 1.44 1.50 +0.08 +5.63 1.50 1.52 4,400 7
LRH 56.25 56.50 56.25 56.50 +0.50 +0.89 56.00 56.75 1,500 85
MANRIN 10.40 10.40 10.20 10.20 +0.20 +2.00 10.10 10.40 200 2
MME 0.96 0.96 0.94 0.94 -0.01 -1.05 0.94 0.95 354,300 333
OHTL - - - - - - 486.00 488.00 - -
PA 6.95 6.95 6.95 6.95 - - 6.95 7.00 5,000 35
ROH 27.50 27.50 27.50 27.50 +0.75 +2.80 26.75 27.75 600 17
SHANG - - - - - - 33.25 35.00 - -

Services >> Transportation & Logistics
Symbol
 Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
AOT 39.50 39.50 39.00 39.00 -0.25 -0.64 39.00 39.25 1,431,600 55,863
ASIMAR 0.78 0.78 0.78 0.78 +0.01 +1.30 0.77 0.78 118,100 92
BECL 18.90 19.00 18.90 19.00 +0.10 +0.53 19.00 19.10 3,469,100 65,729
BMCL 0.82 0.82 0.81 0.81 - - 0.80 0.81 10,251,900 8,308
BTC 0.50 0.51 0.50 0.51 +0.01 +2.00 0.50 0.51 325,300 165
BTS 0.90 0.90 0.87 0.88 -0.01 -1.12 0.87 0.88 965,674,300 857,776
JUTHA 5.35 5.40 5.35 5.35 +0.05 +0.94 5.30 5.40 59,700 319
KWC - - - - - - 56.25 82.75 - -
PSL 18.30 18.40 18.20 18.30 - - 18.30 18.40 857,000 15,690
RCL 15.40 15.40 15.20 15.20 +0.10 +0.66 15.10 15.20 944,700 14,437
SST 8.25 8.35 8.25 8.30 +0.05 +0.61 8.30 8.35 128,800 1,068
THAI 40.25 40.25 39.00 39.00 -1.00 -2.50 39.00 39.25 3,677,100 145,695
TSTE - - - - - - 6.60 6.90 - -
TTA 24.60 24.60 24.40 24.40 +0.10 +0.41 24.40 24.50 6,226,300 152,603
UST 17.20 17.20 17.20 17.20 - - 17.00 17.50 10,600 182
WIN 0.33 0.33 0.32 0.33 - - 0.33 0.34 397,600 130

Technology >> Electronic Components
Symbol
 Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
CCET 3.62 3.66 3.62 3.64 - - 3.64 3.66 2,429,800 8,877
DELTA 29.00 29.25 28.75 29.00 - - 28.75 29.00 1,090,800 31,635
DRACO 3.36 3.36 3.36 3.36 +0.08 +2.44 3.30 3.36 5,000 17
EIC - - - - - - 2.38 2.50 - -
HANA 25.75 26.75 25.25 25.50 - - 25.25 25.50 4,530,300 116,541
KCE 9.35 9.40 9.25 9.25 - - 9.25 9.30 2,280,800 21,238
METCO 196.00 198.00 196.00 198.00 +3.00 +1.54 195.00 197.50 500 99
SMT 11.50 11.50 11.30 11.40 -0.10 -0.87 11.40 11.50 624,200 7,120
SPPT 3.82 3.82 3.80 3.82 - - 3.80 3.82 193,900 738
SVI 2.90 2.92 2.88 2.90 - - 2.90 2.92 6,834,400 19,844
TEAM 1.90 1.90 1.88 1.90 +0.03 +1.60 1.90 1.91 117,100 222

Technology >> Information & Communication Technology
Symbol
 Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ADVANC 92.75 94.00 92.75 93.75 +1.00 +1.08 93.50 93.75 2,617,600 244,891
AIT 39.50 39.75 39.25 39.75 +0.75 +1.92 39.75 40.00 432,600 17,131
BLISS 0.06 0.06 0.06 0.06 - - 0.05 0.06 4,134,900 248
CSL 4.66 4.74 4.66 4.72 +0.06 +1.29 4.70 4.72 499,900 2,357
DTAC 46.50 47.00 46.25 46.50 +0.75 +1.64 46.50 46.75 5,631,500 262,248
FORTH 3.38 3.46 3.36 3.40 +0.06 +1.80 3.40 3.42 1,919,200 6,560
IEC 0.03 0.03 0.02 0.03 - - 0.02 0.03 76,461,700 2,239
INET 1.51 1.52 1.49 1.52 +0.02 +1.33 1.50 1.53 66,500 100
JAS 1.40 1.44 1.35 1.40 +0.01 +0.72 1.40 1.41 175,634,200 245,845
JMART 2.86 2.86 2.84 2.84 -0.02 -0.70 2.84 2.86 194,000 551
JTS 1.82 1.87 1.82 1.84 +0.02 +1.10 1.84 1.85 2,790,000 5,143
MFEC 4.28 4.28 4.28 4.28 - - 4.28 4.30 25,500 109
MLINK 1.32 1.33 1.32 1.32 - - 1.32 1.33 221,500 294
MSC - - - - - - 2.60 2.92 - -
PT - - - - - - 1.33 1.35 - -
SAMART 7.95 8.00 7.85 7.90 - - 7.85 7.90 5,504,300 43,713
SAMTEL 9.95 10.10 9.85 9.95 +0.05 +0.51 9.90 9.95 6,158,000 61,296
SHIN 28.00 28.25 27.75 28.25 +0.25 +0.89 28.00 28.25 205,200 5,769
SIM 2.02 2.06 2.00 2.02 - - 2.00 2.02 726,900 1,469
SIS 9.50 9.60 9.50 9.50 -0.20 -2.06 9.45 9.60 19,000 181
SVOA 1.19 1.20 1.17 1.19 - - 1.18 1.19 1,917,700 2,266
SYNEX 3.22 3.24 3.20 3.20 - - 3.20 3.22 552,100 1,769
THCOM 7.65 7.80 7.45 7.70 +0.10 +1.32 7.65 7.70 7,681,500 58,673
TRUE 6.45 6.75 6.30 6.75 +0.30 +4.65 6.70 6.75 61,972,600 404,406
TT&T 0.44 0.45 0.44 0.45 +0.01 +2.27 0.44 0.45 8,993,400 3,982
TWZ 0.85 0.87 0.84 0.86 +0.01 +1.18 0.85 0.86 64,483,200 55,296

Preferred Shares
Symbol
 Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
BH-P - - - - - - 24.20 40.00 - -
CSC-P - - - - - - 45.00 - - -
ICBCT-P1 - - - - - - 11.50 14.30 - -
JUTHA-P - - - - - - 5.00 - - -
KTB-P - - - - - - 35.50 - - -
SCB-P XD - - - - - - 96.25 100.00 - -
SGF-P1 Non Performing Group
TCAP-P - - - - - - - - - -
TIC-P - - - - - - 10.10 - - -
TISCO-P - - - - - - 23.20 - - -

Depository Receipts
Symbol
 Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
BCP-DR1 15.00 15.00 14.90 14.90 - - 14.90 15.00 819,800 12,273

Warrants
Symbol
 Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
AIT-W1 21.30 22.20 21.30 22.20 +1.10 +5.21 21.90 22.20 130,600 2,848
AMC-W1 0.66 0.68 0.65 0.68 -0.01 -1.45 0.67 0.68 28,700 19
APC-W2 Non Performing Group
BCP-W1 2.98 3.08 2.98 3.00 +0.06 +2.04 3.00 3.02 1,598,800 4,837
BLAND-W2 0.21 0.22 0.20 0.21 - - 0.20 0.21 52,344,900 10,958
BLISS-W1 0.02 0.02 0.02 0.02 - - 0.02 0.03 1,782,700 36
CCET-W2 SP - - - - - - - - - -
CEN-W2 3.34 3.34 3.26 3.26 +0.04 +1.24 3.24 3.32 162,600 535
CEN-W3 3.44 3.46 3.40 3.40 - - 3.42 3.46 47,000 161
CGS-W5 0.39 0.39 0.38 0.38 - - 0.38 0.39 3,161,400 1,232
CSP-W1 0.43 0.43 0.43 0.43 - - 0.42 0.43 1,106,000 476
CWT-W1 3.86 3.92 3.82 3.88 +0.04 +1.04 3.84 3.88 333,500 1,296
DELTA-W2 - - - - - - - - - -
EASON-W1 - - - - - - 0.77 0.79 - -
EMC-W2 0.52 0.53 0.51 0.51 -0.01 -1.92 0.51 0.52 1,227,500 645
ESTAR-W1 0.26 0.28 0.26 0.27 +0.02 +8.00 0.26 0.27 14,662,300 3,919
ESTAR-W2 0.10 0.11 0.10 0.10 +0.01 +11.11 0.10 0.11 19,139,500 1,920
GBX-W1 0.69 0.71 0.67 0.67 -0.01 -1.47 0.67 0.68 13,295,200 9,209
GEN-W1 - - - - - - - 0.01 - -
GEN-W2 0.09 0.09 0.09 0.09 - - 0.09 0.10 497,500 45
GJS-W1 NP 0.05 0.05 0.04 0.04 - - 0.04 0.05 1,218,200 60
GL-W1 - - - - - - 2.22 2.42 - -
IEC-W1 0.01 0.02 0.01 0.02 +0.01 +100.00 0.01 0.02 8,238,800 82
KK-W4 12.60 12.70 12.40 12.60 +0.20 +1.61 12.50 12.60 2,816,100 35,437
KSL-W1 3.62 3.64 3.60 3.60 -0.02 -0.55 3.60 3.62 99,000 358
LEE-W2 0.71 0.72 0.71 0.72 +0.01 +1.41 0.71 0.72 240,000 172
LIVE-W1 0.10 0.11 0.08 0.09 -0.02 -18.18 0.08 0.09 100,588,800 9,024
MATCH-W2 1.38 1.41 1.37 1.37 -0.01 -0.72 1.36 1.37 551,900 768
MFEC-W1 - - - - - - 1.25 1.31 - -
MILL-W1 1.02 1.05 1.02 1.04 +0.01 +0.97 1.03 1.04 448,100 462
MINT-W4 2.52 2.54 2.50 2.54 +0.02 +0.79 2.52 2.54 973,700 2,465
MJD-W1 1.16 1.16 1.16 1.16 - - 1.15 1.16 483,800 561
NEP-W1 SP - - - - - - - - - -
NNCL-W1 0.41 0.44 0.41 0.41 - - 0.41 0.42 8,439,100 3,603
PF-W2 - - - - - - 4.00 - - -
PICNI-W1 SP, NP, NC - - - - - - - - - -
ROJNA-W2 8.10 8.80 8.10 8.35 +0.25 +3.09 8.30 8.35 567,400 4,834
RS-W1 0.75 0.78 0.75 0.77 +0.03 +4.05 0.76 0.77 683,700 530
RS-W2 0.86 0.90 0.86 0.90 +0.03 +3.45 0.88 0.89 67,500 60
SAM-W1 0.42 0.42 0.42 0.42 +0.01 +2.44 0.40 0.42 1,500 1
SINGHA-W 0.17 0.18 0.16 0.17 +0.01 +6.25 0.17 0.18 3,713,700 651
SIRI-W1 1.59 1.61 1.54 1.55 +0.01 +0.65 1.55 1.56 63,498,600 100,357
SMM-W1 0.30 0.30 0.29 0.29 +0.01 +3.57 0.28 0.29 42,300 12
SPORT-W2 0.13 0.13 0.12 0.13 - - 0.12 0.13 540,000 67
SPORT-W3 1.13 1.14 1.13 1.14 - - 1.13 1.14 3,200 4
SPPT-W1 0.63 0.63 0.60 0.62 - - 0.62 0.63 264,100 163
SST-W1 1.42 1.49 1.42 1.44 +0.02 +1.41 1.43 1.45 1,029,700 1,499
STPI-W1 33.00 33.00 33.00 33.00 +1.00 +3.12 32.75 36.00 1,800 59
SVI-W2 1.70 1.72 1.69 1.69 - - 1.69 1.70 1,343,200 2,278
TCC-W1 0.68 0.68 0.68 0.68 +0.05 +7.94 0.65 0.67 1,000 1
TFD-W1 0.29 0.29 0.29 0.29 - - 0.29 0.30 715,700 208
TICON-W3 0.79 0.94 0.79 0.90 +0.15 +20.00 0.90 0.91 34,142,500 29,882
TICON-W4 5.20 6.00 5.15 5.90 +0.96 +19.43 5.85 5.90 7,930,100 45,669
TKS-W1 SP - - - - - - - - - -
TSTH-W1 0.48 0.49 0.46 0.47 - - 0.46 0.47 5,461,600 2,597
TSTH-W2 0.12 0.12 0.11 0.11 - - 0.11 0.12 203,100 24
TUCC-W1 - - - - - - 0.37 0.40 - -
TVO-W2 14.00 14.00 13.90 13.90 - - 13.80 13.90 12,000 167
TVO-W3 - - - - - - 12.00 13.90 - -
TWZ-W1 0.21 0.22 0.21 0.21 - - 0.21 0.22 3,360,700 706
UNIQ-W1 2.36 2.44 2.36 2.40 +0.08 +3.45 2.40 2.42 9,907,400 23,772

Transferable Subscription Rights
Symbol
 Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
SAT-T1 SP - - - - - - - - - -

Derivative Warrants
Symbol
 Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ADVA13CA 1.75 1.81 1.75 1.80 +0.06 +3.45 1.79 1.80 555,100 985
BANP13CA 3.06 3.10 3.06 3.10 +0.14 +4.73 3.08 3.10 535,000 1,658
BANP13CB 1.88 1.91 1.85 1.87 +0.07 +3.89 1.86 1.87 2,541,500 4,784
CPF08CA 3.80 3.80 3.44 3.46 -0.12 -3.35 3.46 3.48 1,296,700 4,618
IVL13CA 2.62 2.64 2.60 2.60 +0.02 +0.78 2.58 2.60 283,000 742
KBAN13CB 2.70 2.72 2.52 2.56 -0.12 -4.48 2.52 2.54 1,099,400 2,877
PS13CA 1.92 1.95 1.92 1.92 +0.05 +2.67 1.91 1.92 534,700 1,035
PTT13CB 1.31 1.44 1.31 1.44 +0.20 +16.13 1.43 1.44 4,249,600 5,974
PTT13CC 1.55 1.72 1.55 1.70 +0.20 +13.33 1.69 1.70 3,538,100 5,918
PTTC13CA 1.38 1.42 1.34 1.39 +0.09 +6.92 1.38 1.39 2,866,800 3,971
PTTE13CB 1.00 1.04 1.00 1.03 +0.04 +4.04 1.03 1.04 2,426,300 2,504
SCC13CA 2.68 3.16 2.68 3.00 +0.52 +20.97 3.00 3.02 2,011,300 6,006
TCAP13CA 1.58 1.58 1.58 1.58 - - 1.56 1.58 413,100 653
TTA13CA 1.67 1.67 1.61 1.62 +0.01 +0.62 1.62 1.63 1,595,600 2,625

Unit Trusts
Symbol
 Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
AYFGCB - - - - - - 9.20 - - -
ENGY 4.37 4.45 4.37 4.45 +0.14 +3.25 4.43 4.45 201,200 888
GBFF - - - - - - 7.60 - - -
INGFIF - - - - - - 9.10 - - -
M-GSB - - - - - - 5.00 - - -
MGE - - - - - - 5.25 8.64 - -
RKGB - - - - - - 11.80 12.40 - -
SCBSET - - - - - - 4.10 - - -
TDEX 6.34 6.41 6.34 6.41 +0.11 +1.75 6.41 6.42 3,040,200 19,424
TFTSE - - - - - - 11.12 11.14 - -
VAYU1 10.45 10.45 10.43 10.43 +0.01 +0.10 10.43 10.45 11,300 118
 
Untitled Document
 
News Today  
 
News Release  
 
Companies ? Securities Info.  
 
IPOs  
 
 
 
RSS| Contact Us| Links| Site Map   Bookmark and Share
For more information, please contact S-E-T Call Center Tel. 0-2229-2222 E-mail :
Copyright © The Stock Exchange of Thailand. Privacy Policy
The contents contained in this Web Site are provided for informative and educational purpose only. SET does not make any representations and hereby disclaims with respect to this Web Site. Retrieving any information indicates your acceptance of the terms & conditions of Use