SET100 Quotation
     
 
Last Update 30 Jul 2010 16:59:54
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 855.83 +1.24 +0.15 856.23 851.98 4,557,227 22,321.28
SET100 1,280.03 +0.05 +0.00 1,282.49 1,274.40 3,031,027 17,689.68
SET50 583.83 -0.37 -0.06 585.21 581.11 946,662 13,476.14
mai 243.71 -3.66 -1.48 247.92 243.44 655,921 623.89
SET mai
To view list of securities, simply select on one of the list boxes

SET100
Symbol
 Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ADVANC 93.25 93.50 92.25 93.50 +1.00 +1.08 93.25 93.50 7,520,500 699,234
AMATA 10.60 10.80 10.40 10.50 -0.10 -0.94 10.50 10.60 5,899,100 62,389
AOT 38.75 39.25 38.75 38.75 - - 38.75 39.00 2,049,400 79,827
AP 6.15 6.30 6.10 6.20 +0.05 +0.81 6.15 6.20 13,382,300 83,180
ASP 1.95 1.95 1.92 1.92 -0.02 -1.03 1.92 1.93 17,770,700 34,250
BANPU 626.00 630.00 622.00 624.00 -2.00 -0.32 624.00 626.00 636,800 398,104
BAY 20.90 20.90 20.50 20.60 -0.30 -1.44 20.60 20.70 17,952,600 370,340
BBL 138.00 138.00 135.00 136.50 -2.50 -1.80 136.50 137.00 5,447,300 742,270
BCP 14.50 14.60 14.40 14.50 - - 14.40 14.50 2,348,600 33,959
BEC 29.75 30.00 29.25 30.00 -0.25 -0.83 29.50 30.00 1,241,800 36,842
BECL 18.10 18.30 18.10 18.20 +0.10 +0.55 18.20 18.30 1,377,400 25,069
BGH 28.75 29.25 28.50 29.25 +0.50 +1.74 29.00 29.25 573,100 16,599
BH 29.50 29.50 29.00 29.25 - - 29.25 29.50 1,048,300 30,675
BIGC 55.25 55.50 54.50 54.50 -1.25 -2.24 54.50 55.00 369,400 20,320
BLA 29.25 29.75 29.00 29.75 +0.50 +1.71 29.50 29.75 1,433,100 42,053
BLAND 0.66 0.68 0.65 0.66 +0.01 +1.54 0.65 0.66 154,820,500 103,144
BMCL 0.69 0.70 0.69 0.69 - - 0.69 0.70 2,712,400 1,872
BTS 0.83 0.84 0.82 0.82 - - 0.81 0.82 642,930,300 531,127
CCET 3.54 3.68 3.52 3.68 +0.14 +3.95 3.64 3.68 8,810,000 31,699
CENTEL 5.20 5.25 5.20 5.20 - - 5.20 5.25 1,497,800 7,834
CK 6.60 6.60 6.55 6.55 - - 6.55 6.60 5,442,300 35,724
CPALL 31.50 32.25 31.50 32.25 +0.75 +2.38 32.00 32.25 7,658,400 243,777
CPF 24.10 24.30 23.90 24.10 -0.10 -0.41 24.10 24.20 23,671,000 569,832
CPN 22.70 23.20 22.70 22.80 - - 22.80 22.90 4,491,000 102,943
DCC 42.75 42.75 42.25 42.50 -0.25 -0.58 42.25 42.50 192,100 8,165
DELTA 25.75 26.25 25.75 26.25 +0.25 +0.96 26.25 26.50 1,526,100 39,537
DTAC 46.00 47.50 45.50 47.25 +2.25 +5.00 47.25 47.50 28,297,700 1,308,757
EGCO 86.75 86.75 85.50 85.75 -1.00 -1.15 85.50 85.75 472,900 40,607
ESSO 6.40 6.40 6.30 6.30 -0.10 -1.56 6.30 6.35 3,620,400 22,957
GFPT 9.65 9.70 9.60 9.65 - - 9.60 9.65 3,454,400 33,301
GJS NP 0.21 0.22 0.20 0.20 -0.01 -4.76 0.20 0.21 197,888,100 40,873
GLOW 39.00 40.50 39.00 40.25 +1.25 +3.21 40.25 40.50 3,275,300 131,355
GSTEEL NP 0.49 0.51 0.48 0.49 - - 0.48 0.49 593,221,900 292,953
HANA 27.25 28.00 27.25 27.75 +0.50 +1.83 27.50 27.75 1,940,400 53,558
HEMRAJ 1.59 1.61 1.58 1.59 +0.01 +0.63 1.58 1.59 40,886,100 65,146
HMPRO 7.40 7.45 7.35 7.45 +0.05 +0.68 7.40 7.45 2,102,300 15,581
IRPC 3.90 3.92 3.88 3.88 -0.02 -0.51 3.88 3.90 21,458,300 83,584
ITD 2.88 2.90 2.84 2.88 - - 2.88 2.90 12,915,800 37,070
IVL 20.90 21.30 20.80 20.90 - - 20.90 21.00 10,094,700 212,284
JAS 0.79 0.81 0.78 0.79 - - 0.79 0.80 100,018,700 79,386
KBANK 103.00 103.00 99.75 100.00 -3.50 -3.38 100.00 100.50 5,939,300 597,678
KEST 13.40 13.40 13.10 13.10 -0.30 -2.24 13.10 13.20 2,531,900 33,467
KH 4.98 4.98 4.94 4.96 +0.02 +0.40 4.94 4.96 315,500 1,562
KK 30.75 31.00 30.25 30.50 -0.50 -1.61 30.25 30.50 3,419,000 104,372
KSL 11.30 11.60 11.30 11.50 +0.20 +1.77 11.40 11.50 353,300 4,052
KTB 13.10 13.10 12.90 13.00 -0.10 -0.76 13.00 13.10 28,466,700 370,143
KYE 260.00 260.00 258.00 258.00 -1.00 -0.39 258.00 259.00 170,400 44,139
LANNA 17.20 17.30 17.10 17.30 +0.10 +0.58 17.20 17.30 1,191,900 20,513
LH 5.65 5.75 5.60 5.65 +0.05 +0.89 5.60 5.65 21,769,200 123,813
LOXLEY 2.08 2.12 2.06 2.06 -0.04 -1.90 2.06 2.08 25,503,500 53,116
LPN 9.10 9.50 9.00 9.20 +0.05 +0.55 9.20 9.25 31,562,800 291,508
MAJOR 11.40 11.50 11.20 11.30 - - 11.20 11.30 2,478,800 28,145
MAKRO 116.00 116.50 115.00 116.00 - - 115.50 116.00 330,200 38,300
MCOT 26.25 26.25 26.00 26.00 - - 26.00 26.25 895,200 23,336
MILL 2.78 2.78 2.72 2.72 -0.04 -1.45 2.72 2.74 7,753,000 21,241
MINT 11.10 11.10 10.90 11.00 -0.10 -0.90 11.00 11.10 4,136,300 45,579
PDI 22.70 23.00 22.60 22.90 +0.30 +1.33 22.80 22.90 3,147,900 71,732
PHATRA 20.30 20.30 19.90 20.10 -0.20 -0.99 20.10 20.20 2,712,500 54,372
PS 22.50 24.20 22.50 23.90 +1.60 +7.17 23.80 23.90 12,881,200 301,816
PSL 18.50 18.60 18.40 18.50 - - 18.50 18.60 1,267,600 23,459
PTT 256.00 256.00 253.00 254.00 -2.00 -0.78 253.00 254.00 1,496,100 380,456
PTTAR 23.60 23.60 23.30 23.30 -0.20 -0.85 23.30 23.40 5,314,600 124,309
PTTCH 99.75 101.50 99.75 101.00 +1.25 +1.25 100.50 101.00 1,840,300 185,193
PTTEP 149.50 150.00 148.00 149.00 - - 149.00 149.50 3,270,800 487,492
QH 2.30 2.32 2.28 2.28 +0.02 +0.88 2.28 2.30 57,881,700 132,528
RATCH 37.25 37.50 37.00 37.25 - - 37.00 37.25 941,000 35,050
RCL 15.40 15.50 15.10 15.20 - - 15.20 15.40 2,415,800 36,839
ROBINS 17.00 17.50 16.80 17.20 +0.30 +1.78 17.00 17.20 721,000 12,358
ROJNA 10.30 10.30 10.10 10.30 - - 10.20 10.30 1,889,100 19,262
SAMART 6.85 6.90 6.80 6.90 +0.10 +1.47 6.85 6.90 14,729,700 100,864
SAMTEL 8.40 8.50 8.25 8.25 -0.15 -1.79 8.25 8.30 7,523,700 62,805
SAT XA 20.70 21.00 20.60 20.90 -0.40 -1.88 20.80 20.90 684,500 14,221
SC 13.10 13.40 13.10 13.30 +0.20 +1.53 13.20 13.30 158,200 2,100
SCB 89.75 89.75 88.00 89.00 -1.25 -1.39 88.75 89.00 13,358,800 1,183,725
SCC 268.00 270.00 267.00 270.00 +3.00 +1.12 269.00 270.00 1,499,800 403,003
SCCC 225.00 228.00 225.00 227.00 +7.00 +3.18 226.00 227.00 196,200 44,337
SGP 15.20 15.60 15.10 15.40 +0.30 +1.99 15.30 15.40 9,023,700 138,871
SIRI 5.85 5.95 5.75 5.80 - - 5.80 5.85 3,931,100 23,006
SPALI 12.30 13.20 12.20 12.70 +0.50 +4.10 12.60 12.70 28,994,700 366,220
SSI 1.62 1.63 1.60 1.60 - - 1.60 1.61 57,397,400 92,554
STA 20.50 21.40 20.50 21.40 +1.00 +4.90 21.30 21.40 28,678,700 599,763
STEC 6.85 7.00 6.85 6.95 +0.10 +1.46 6.95 7.00 4,849,700 33,601
STPI 41.25 41.75 40.25 40.50 -0.75 -1.82 40.50 40.75 3,134,200 128,227
SVI 2.88 2.92 2.86 2.92 +0.06 +2.10 2.90 2.92 12,183,700 35,381
TASCO 39.50 40.75 39.50 40.50 +0.75 +1.89 40.50 40.75 301,300 12,136
TCAP 30.25 30.25 29.75 30.00 - - 29.75 30.00 6,297,000 188,503
THAI 34.50 35.25 34.50 34.50 +0.25 +0.73 34.50 34.75 4,480,500 156,063
THCOM 5.90 6.05 5.85 5.90 +0.05 +0.85 5.85 5.90 4,550,700 27,050
TICON 11.20 11.40 11.10 11.20 - - 11.20 11.30 932,100 10,519
TISCO 28.75 29.25 28.50 29.25 +0.75 +2.63 29.00 29.25 1,859,900 53,858
TMB 1.97 1.97 1.94 1.96 -0.01 -0.51 1.95 1.96 203,320,100 397,459
TOP 44.00 44.50 43.75 44.00 - - 44.00 44.25 8,188,400 361,603
TPIPL 13.40 13.60 13.00 13.10 -0.20 -1.50 13.10 13.20 21,209,300 282,582
TRUE 4.34 4.42 4.26 4.40 +0.12 +2.80 4.38 4.40 362,983,000 1,580,486
TSTH 1.63 1.64 1.63 1.63 - - 1.63 1.64 2,005,500 3,272
TTA 24.10 24.20 23.80 23.90 -0.20 -0.83 23.80 23.90 5,717,600 136,989
TTW 4.84 4.92 4.82 4.92 +0.08 +1.65 4.90 4.92 12,546,300 61,309
TUF 50.25 50.75 49.25 49.25 -0.75 -1.50 49.25 49.50 6,237,700 312,368
TVO 21.60 22.20 21.50 22.10 +0.80 +3.76 22.10 22.20 11,449,700 251,204
VNG 5.70 5.85 5.65 5.85 +0.20 +3.54 5.80 5.85 3,907,200 22,552
 
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