SET50 Quotation
     
 
Last Update 23 May 2013 22:59:52
Index Last Change %Change High Low Volume
('000 Shares)		 Value
(M.Baht)
SET 1,607.46 -23.81 -1.46 1,629.57 1,582.76 12,300,794 78,134.46
SET50 1,064.49 -17.20 -1.59 1,079.68 1,048.25 1,792,385 48,156.77
SET100 2,376.15 -38.69 -1.60 2,410.32 2,338.25 3,711,083 61,465.11
SETHD 1,258.35 -17.37 -1.36 1,272.53 1,237.70 478,965 13,318.45
mai 482.20 -5.48 -1.12 490.11 475.10 1,136,951 2,263.32
SET mai
To view list of securities, simply select on one of the list boxes

SET50
Symbol
 Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ADVANC 283.00 288.00 281.00 283.00 -6.00 -2.08 283.00 284.00 8,257,767 2,348,111
AOT 168.00 169.50 159.00 167.50 -2.50 -1.47 167.50 168.00 5,864,418 968,689
BANPU 322.00 323.00 313.00 318.00 -6.00 -1.85 317.00 318.00 1,608,345 510,440
BAY 36.00 37.00 34.25 35.50 -0.25 -0.70 35.50 35.75 84,469,474 3,011,972
BBL 219.00 219.00 213.00 216.00 -4.00 -1.82 216.00 217.00 6,320,287 1,363,757
BCP 35.75 36.00 34.25 35.75 -0.25 -0.69 35.25 35.75 4,049,024 142,609
BEC 66.50 66.75 64.00 64.75 -1.75 -2.63 64.50 64.75 11,757,026 767,075
BGH 171.00 171.50 165.00 169.00 -2.00 -1.17 169.00 169.50 4,192,062 706,874
BH 88.50 88.50 84.00 86.25 -0.75 -0.86 86.00 86.25 1,274,610 109,691
BIGC 220.00 223.00 217.00 218.00 -4.00 -1.80 218.00 219.00 784,064 171,544
BJC 63.75 64.75 62.00 63.00 -1.00 -1.56 63.00 63.25 3,502,603 220,927
BLA 70.25 70.50 68.25 68.75 -1.50 -2.14 68.75 69.00 968,905 66,976
BTS 8.45 8.50 8.30 8.40 -0.05 -0.59 8.40 8.45 65,290,840 547,575
CPALL 43.50 43.75 42.50 43.25 -0.25 -0.57 43.00 43.25 47,818,084 2,056,550
CPF 30.75 31.00 29.50 30.00 -0.75 -2.44 30.00 30.25 32,275,142 978,063
CPN 54.25 54.50 51.75 53.75 -0.50 -0.92 53.75 54.00 12,386,729 657,588
DELTA 40.75 40.75 38.00 39.50 -1.00 -2.47 39.00 39.50 1,793,259 70,610
DTAC 121.00 123.50 117.00 121.00 -0.50 -0.41 120.50 121.00 5,593,368 668,985
EGCO 150.50 153.00 150.00 150.50 -1.00 -0.66 150.50 152.00 735,302 110,905
ESSO 9.20 9.30 8.95 9.05 -0.15 -1.63 9.05 9.10 9,980,190 90,664
GLOW 71.25 71.75 69.00 71.00 -0.75 -1.05 70.50 71.00 1,463,101 103,015
HMPRO 16.00 16.00 15.20 15.60 -0.30 -1.89 15.60 15.70 35,742,905 558,940
INTUCH 92.75 94.25 91.00 92.75 -0.25 -0.27 92.50 92.75 34,154,500 3,155,998
IRPC 3.94 3.94 3.84 3.88 -0.08 -2.02 3.86 3.88 42,563,300 164,864
IVL 22.90 23.00 22.30 22.70 -0.30 -1.30 22.60 22.70 11,461,451 259,017
JAS 9.90 10.00 9.25 9.55 -0.25 -2.55 9.55 9.60 316,895,463 3,041,966
KBANK 218.00 219.00 209.00 214.00 -6.00 -2.73 213.00 214.00 13,374,528 2,861,536
KK 64.75 65.50 63.50 65.25 -0.50 -0.76 64.75 65.25 2,867,050 184,983
KTB 22.90 23.20 22.20 22.60 -0.40 -1.74 22.50 22.60 108,488,808 2,460,119
LH 12.50 12.80 12.20 12.60 - - 12.60 12.70 22,453,700 280,246
MAKRO 760.00 760.00 754.00 756.00 -2.00 -0.26 754.00 756.00 1,599,032 1,209,191
MINT 26.75 27.50 26.00 27.50 +0.50 +1.85 27.25 27.50 14,203,693 380,272
PS 29.25 29.25 27.50 28.25 -1.50 -5.04 28.25 28.50 14,087,750 396,833
PTT 345.00 346.00 337.00 345.00 -2.00 -0.58 344.00 345.00 7,036,961 2,406,275
PTTEP 160.00 161.50 153.50 157.00 -4.00 -2.48 156.50 157.00 9,222,076 1,447,032
PTTGC 75.00 75.25 72.00 73.50 -2.25 -2.97 73.25 73.50 13,381,677 983,171
RATCH 57.00 57.25 55.75 56.25 -1.00 -1.75 56.00 56.25 2,319,920 130,652
ROBINS 80.00 81.00 77.25 79.75 -0.75 -0.93 79.50 80.00 1,745,350 137,662
SCB 191.00 192.00 184.50 185.50 -7.50 -3.89 185.50 186.00 13,411,704 2,507,418
SCC 472.00 472.00 458.00 468.00 -6.00 -1.27 466.00 468.00 2,016,333 936,180
SCCC 468.00 470.00 454.00 462.00 -8.00 -1.70 460.00 462.00 166,803 76,908
SPALI 21.60 21.60 21.00 21.20 -0.40 -1.85 21.10 21.20 4,449,301 94,126
TCAP 47.50 47.75 45.50 47.00 -1.00 -2.08 46.75 47.00 12,264,713 573,960
THAI 31.75 32.00 29.50 31.25 -0.75 -2.34 31.00 31.25 21,660,667 663,473
TISCO 51.25 51.25 50.00 50.25 -0.75 -1.47 50.25 50.50 3,182,891 160,427
TMB 2.62 2.64 2.52 2.54 -0.10 -3.79 2.54 2.56 280,107,825 720,453
TOP 65.50 66.00 64.00 65.00 -0.75 -1.14 64.75 65.00 7,200,034 466,325
TRUE 10.10 10.60 10.00 10.50 +0.40 +3.96 10.40 10.50 465,790,214 4,799,485
TTW 10.70 10.80 10.50 10.70 - - 10.70 10.80 6,363,228 67,946
TUF 64.75 66.00 63.75 64.00 -1.75 -2.66 64.00 64.25 4,854,145 315,301
Remark - Volume/value included volume/value from Auto Matching, Trade Report, and Odd Lot
 
Untitled Document
 
News Today  
 
News Release  
 
Companies ? Securities Info.  
 
IPOs  
 
 
 
RSS| Contact Us| Links| Site Map| Terms & Conditions of Use   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