Industry Quotation
     
 
Last Update 09 Sep 2010 16:59:51
(Official Trading Quotation)
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 921.49 -2.39 -0.26 931.97 919.33 6,307,727 37,587.32
SET100 1,389.97 -4.79 -0.34 1,407.75 1,386.14 3,231,440 33,588.34
SET50 632.72 -2.46 -0.39 641.12 630.97 1,340,174 28,129.82
mai 251.27 -0.81 -0.32 254.04 251.27 82,728 197.05
High and Low index will not have the officially updated value.
SET mai
To view list of securities, simply select on one of the list boxes

Property & Construction
Sector Last Change %Change Volume
(Shares)		 Value
('000 Baht)
CONMAT 7,850.68 -115.67 -1.45 253,002,000 1,432,425,000
PROP 154.61 +1.05 +0.68 2,910,359,000 4,255,267,000
PFUND 125.70 +0.19 +0.15 3,175,000 31,421,000

Property & Construction >> Construction Materials
Symbol
 Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
BSBM 1.50 1.51 1.49 1.49 -0.01 -0.67 1.49 1.50 1,832,200 2,741
CCP 4.14 4.20 3.88 4.00 +0.18 +4.71 3.98 4.00 13,436,800 54,394
CEN 5.90 5.95 5.80 5.90 - - 5.85 5.90 936,300 5,494
DCC 47.25 47.25 46.75 47.00 - - 46.75 47.00 612,200 28,782
DCON 3.24 3.24 3.20 3.20 -0.02 -0.62 3.20 3.22 111,800 359
DRT 4.76 4.80 4.76 4.76 - - 4.76 4.78 3,356,500 16,009
GEN 0.18 0.18 0.17 0.17 - - 0.17 0.18 8,729,900 1,518
KWH 1.23 1.25 1.23 1.24 - - 1.23 1.24 129,700 160
MCS 8.45 8.55 8.35 8.50 +0.15 +1.80 8.45 8.50 1,302,400 10,995
MILL 2.74 2.80 2.70 2.70 -0.02 -0.74 2.70 2.72 28,447,800 78,092
PAP 2.40 2.44 2.38 2.40 +0.02 +0.84 2.40 2.42 813,200 1,948
Q-CON 4.12 4.12 4.12 4.12 -0.06 -1.44 4.12 4.20 5,000 21
RCI 1.30 1.31 1.28 1.28 -0.01 -0.78 1.28 1.31 192,100 248
RICH 0.11 0.12 0.10 0.10 -0.01 -9.09 0.10 0.11 27,091,300 2,930
SAM 0.80 0.88 0.80 0.83 +0.03 +3.75 0.83 0.84 11,101,500 9,416
SCC 315.00 316.00 307.00 309.00 -6.00 -1.90 309.00 310.00 2,291,200 711,053
SCCC 232.00 232.00 230.00 230.00 -2.00 -0.86 230.00 231.00 30,500 7,042
SCP 14.50 14.60 13.90 14.00 -0.40 -2.78 14.00 14.30 768,100 10,895
SINGHA 0.44 0.45 0.43 0.43 - - 0.43 0.44 2,010,400 884
STPI 31.00 31.50 30.50 31.00 +0.25 +0.81 31.00 31.25 2,046,100 63,415
SUPER 0.61 0.63 0.60 0.60 -0.01 -1.64 0.60 0.62 1,367,200 843
TASCO 68.50 69.25 65.50 66.50 -1.00 -1.48 66.25 66.50 1,598,500 107,478
TCMC 6.35 6.40 6.30 6.30 -0.05 -0.79 6.25 6.40 37,800 239
TGCI 2.86 2.90 2.86 2.86 - - 2.86 2.90 39,500 113
TIW 114.00 115.00 113.50 113.50 - - 113.50 114.00 5,800 659
TPIPL 12.70 12.80 12.40 12.40 -0.20 -1.59 12.40 12.50 4,356,000 54,730
TSTH 1.92 1.94 1.90 1.92 +0.03 +1.59 1.91 1.92 109,406,900 210,368
TWP 19.20 19.20 18.80 18.90 -0.20 -1.05 18.80 18.90 317,300 6,032
TYM 0.64 0.64 0.62 0.62 -0.01 -1.59 0.62 0.64 25,977,400 16,343
UMI 3.06 3.06 3.02 3.04 +0.02 +0.66 3.04 3.08 491,200 1,495
VNG 6.80 6.80 6.60 6.60 -0.10 -1.49 6.60 6.65 4,159,500 27,730

Property & Construction >> Property Development
Symbol
 Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
A 3.76 3.80 3.76 3.76 -0.02 -0.53 3.76 3.78 94,900 359
AMATA 14.90 14.90 14.40 14.40 -0.40 -2.70 14.40 14.50 21,975,200 322,414
AP 6.95 7.10 6.85 7.10 +0.30 +4.41 7.05 7.10 41,655,300 291,563
ASCON SP - - - - - - - - - -
BLAND 0.94 0.94 0.88 0.88 -0.05 -5.38 0.88 0.89 590,809,200 532,482
BROCK 0.75 0.75 0.75 0.75 - - 0.75 0.77 130,400 98
CI 5.10 5.20 5.00 5.00 -0.05 -0.99 5.00 5.10 771,600 3,954
CK 8.40 8.40 8.15 8.20 -0.15 -1.80 8.20 8.25 7,022,100 58,112
CNT 8.15 8.15 7.80 7.80 -0.25 -3.11 7.80 7.85 4,517,800 35,833
CPN 29.25 29.75 29.00 29.25 +0.25 +0.86 29.25 29.50 1,569,800 46,009
EMC 1.35 1.35 1.33 1.33 -0.01 -0.75 1.33 1.34 902,900 1,207
ESTAR 0.64 0.65 0.63 0.63 - - 0.63 0.64 26,450,800 16,807
EVER 0.65 0.65 0.64 0.65 - - 0.64 0.65 333,000 215
GLAND 7.25 8.50 7.25 7.50 +0.30 +4.17 7.35 7.50 62,500 470
GOLD 4.26 4.26 4.14 4.22 +0.04 +0.96 4.16 4.22 152,300 635
HEMRAJ 1.95 1.99 1.92 1.95 +0.01 +0.52 1.95 1.96 115,456,700 225,965
ITD 3.74 3.78 3.66 3.74 +0.04 +1.08 3.74 3.76 43,076,100 160,461
KC 1.03 1.03 0.99 0.99 -0.04 -3.88 0.99 1.00 4,872,200 4,894
KMC 0.66 0.66 0.64 0.64 -0.01 -1.54 0.64 0.65 4,586,900 2,998
KTP 2.46 2.62 2.44 2.46 +0.02 +0.82 2.46 2.48 10,473,300 26,582
LALIN 2.62 2.62 2.58 2.58 -0.04 -1.53 2.58 2.60 129,500 336
LH 6.40 6.45 6.30 6.35 +0.05 +0.79 6.35 6.40 27,075,100 172,395
LL 0.40 0.40 0.39 0.40 +0.01 +2.56 0.39 0.40 764,000 302
LPN 9.60 10.00 9.55 9.90 +0.50 +5.32 9.85 9.90 28,024,700 275,449
MBK 98.00 99.50 97.50 97.50 -1.00 -1.02 97.50 97.75 210,200 20,562
METRO 1.47 1.47 1.46 1.47 - - 1.47 1.48 139,700 205
MJD 3.14 3.20 3.14 3.16 +0.02 +0.64 3.16 3.18 223,800 709
MK 3.00 3.02 2.96 3.00 - - 2.98 3.00 3,859,200 11,507
N-PARK 0.04 0.05 0.03 0.04 - - 0.04 0.05 1,602,989,000 64,166
NCH 2.06 2.08 2.04 2.06 +0.02 +0.98 2.04 2.06 686,000 1,407
NNCL 1.63 1.67 1.61 1.61 - - 1.62 1.63 9,328,600 15,252
NOBLE 6.15 6.30 6.10 6.10 -0.05 -0.81 6.10 6.20 298,200 1,833
NWR 1.03 1.04 1.00 1.01 -0.01 -0.98 1.01 1.02 46,136,400 46,934
PAE 0.50 0.50 0.48 0.48 -0.01 -2.04 0.48 0.49 2,205,300 1,078
PF 4.44 4.44 4.40 4.42 - - 4.40 4.42 160,700 709
PLE 1.82 1.82 1.76 1.76 -0.04 -2.22 1.76 1.77 10,275,100 18,310
PREB 3.04 3.10 3.04 3.06 - - 3.04 3.06 92,300 283
PRECHA 1.36 1.39 1.36 1.37 +0.01 +0.74 1.37 1.38 613,700 841
PRIN 2.76 2.78 2.74 2.78 +0.02 +0.72 2.76 2.78 6,056,000 16,721
PS 22.50 23.20 22.40 22.80 +0.70 +3.17 22.80 22.90 11,235,000 256,341
QH 2.60 2.60 2.52 2.54 -0.02 -0.78 2.54 2.56 87,319,700 223,141
RAIMON 0.59 0.60 0.58 0.58 - - 0.57 0.58 20,978,700 12,280
RASA 5.70 5.75 5.65 5.75 +0.05 +0.88 5.75 5.80 247,900 1,414
ROJNA 12.30 12.40 12.00 12.10 -0.30 -2.42 12.00 12.10 1,437,600 17,424
SAMCO 2.40 2.44 2.38 2.38 - - 2.38 2.40 661,600 1,591
SC 14.10 14.10 13.90 14.00 - - 13.90 14.00 205,700 2,877
SCAN - - - - - - 5.75 6.50 - -
SEAFCO 5.60 5.70 5.35 5.35 -0.25 -4.46 5.35 5.40 4,048,900 22,264
SENA 2.26 2.28 2.24 2.26 +0.02 +0.89 2.24 2.26 640,800 1,449
SF 5.65 5.95 5.60 5.95 +0.45 +8.18 5.90 5.95 9,404,100 54,824
SIRI 5.70 5.80 5.70 5.80 +0.20 +3.57 5.75 5.80 5,374,500 30,887
SPALI 11.20 11.70 10.90 11.70 +0.60 +5.41 11.70 11.80 19,730,100 222,880
STEC 13.10 13.10 12.50 12.50 -0.50 -3.85 12.50 12.60 46,946,000 600,103
SYNTEC 1.46 1.46 1.38 1.38 -0.07 -4.83 1.38 1.39 42,164,700 59,680
TFD 0.91 0.92 0.90 0.90 -0.02 -2.17 0.90 0.92 1,083,000 985
TICON 13.70 13.90 13.30 13.50 -0.10 -0.74 13.40 13.50 1,163,600 15,719
TTCL 8.95 9.35 8.75 8.75 +0.10 +1.16 8.75 8.80 35,118,300 317,375
UNIQ 4.24 4.24 4.14 4.16 -0.06 -1.42 4.14 4.16 7,452,800 31,149
UV 2.90 2.94 2.90 2.94 +0.04 +1.38 2.92 2.94 965,800 2,827

Property & Construction >> Property Fund
Symbol
 Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
BKKCP - - - - - - 9.15 9.35 - -
CPNRF 10.70 10.80 10.70 10.80 +0.10 +0.93 10.70 10.80 771,800 8,259
CTARAF 8.55 8.55 8.50 8.55 - - 8.50 8.55 35,300 301
FUTUREPF 11.70 11.80 11.70 11.80 - - 11.70 11.80 18,400 216
GOLDPF 8.15 8.15 8.00 8.00 -0.20 -2.44 7.95 8.15 106,900 859
JCP - - - - - - 5.00 - - -
LUXF 8.10 8.20 8.10 8.20 - - 8.10 8.20 7,100 58
M-STOR - - - - - - 10.10 11.00 - -
MIPF - - - - - - 9.50 - - -
MJLF 10.00 10.00 10.00 10.00 - - 9.95 10.00 81,000 810
MNIT 8.15 8.15 8.15 8.15 - - 8.10 8.15 15,100 123
MNIT2 - - - - - - 9.80 9.85 - -
MNRF 9.80 9.80 9.80 9.80 -0.05 -0.51 9.80 9.95 2,200 22
MONTRI - - - - - - 10.10 10.80 - -
MSPF - - - - - - 10.00 10.10 - -
PFFUND 9.70 9.75 9.70 9.75 - - 9.70 9.80 1,600 16
QHOP 8.05 8.05 8.05 8.05 - - 8.00 8.10 84,800 683
QHPF 9.40 9.40 9.30 9.35 - - 9.30 9.35 164,200 1,533
SIRIPF 9.95 9.95 9.90 9.90 - - 9.90 9.95 115,000 1,139
SPF 9.50 9.50 9.45 9.50 - - 9.45 9.50 872,800 8,253
SSPF 4.30 4.30 4.30 4.30 - - 4.30 4.36 81,000 348
TCIF - - - - - - 10.50 10.60 - -
TFUND 10.90 11.00 10.80 10.90 - - 10.90 11.00 699,800 7,622
TIF1 8.00 8.00 7.90 7.90 -0.10 -1.25 7.95 8.00 5,000 40
TLOGIS 10.70 10.80 10.70 10.70 - - 10.70 10.80 93,000 995
TU-PF - - - - - - 7.80 8.00 - -
UOBAPF 4.18 4.18 4.18 4.18 - - 4.18 4.24 1,400 6
URBNPF 7.15 7.20 7.15 7.20 +0.10 +1.41 7.10 7.20 19,500 140
 
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