SET100 Quotation
     
 
Last Update 19 Dec 2014 23:00:05
Index Last Change %Change High Low Volume
('000 Shares)
Value
(M.Baht)
SET 1,514.35 -2.44 -0.16 1,528.05 1,505.10 13,092,085 57,702.52
SET50 1,011.06 -2.08 -0.21 1,021.42 1,003.72 815,946 26,514.12
SET100 2,237.38 -4.90 -0.22 2,260.80 2,221.81 3,342,295 38,810.74
SETHD 1,168.55 -4.79 -0.41 1,180.87 1,157.51 416,859 13,655.91
mai 717.23 -3.34 -0.46 729.66 715.52 2,598,314 8,318.39
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)
AAV 4.70 4.70 4.60 4.60 -0.08 -1.71 4.60 4.62 1,548,026,870 5,500,982
ADVANC 248.00 251.00 243.00 245.00 - - 245.00 246.00 9,082,033 2,250,633
AMATA 15.90 16.00 15.50 15.70 -0.30 -1.88 15.60 15.70 2,232,501 34,955
AOT XD 282.00 282.00 275.00 277.00 -1.00 -0.36 277.00 278.00 4,189,609 1,169,037
AP 6.40 6.40 6.15 6.25 -0.05 -0.79 6.20 6.25 8,473,294 53,074
BANPU 26.00 26.25 25.25 26.25 +0.25 +0.96 26.00 26.25 6,021,703 155,450
BAY 44.00 44.00 43.00 44.00 - - 43.75 44.00 420,801 18,435
BBL 195.00 195.00 193.00 194.00 +0.50 +0.26 193.50 194.00 2,154,716 418,351
BCH 8.70 8.70 8.55 8.60 -0.10 -1.15 8.60 8.65 825,720 7,103
BCP 32.00 32.25 30.75 31.50 -0.50 -1.56 31.25 31.50 3,308,285 103,434
BEC 52.00 54.25 52.00 53.00 +1.50 +2.91 53.00 53.25 2,105,730 111,732
BECL 38.25 38.50 37.75 38.25 +0.50 +1.32 38.25 38.50 745,439 28,409
BGH 18.00 18.00 17.70 17.80 -0.20 -1.11 17.70 17.80 11,437,173 204,134
BH 147.50 148.50 145.50 146.50 +1.50 +1.03 146.00 146.50 2,066,989 301,539
BIGC 247.00 248.00 242.00 243.00 - - 242.00 244.00 762,931 186,753
BJC 40.00 40.00 39.25 39.50 +0.25 +0.64 39.25 39.50 411,205 16,254
BJCHI 33.25 33.75 32.75 33.75 +1.00 +3.05 33.50 33.75 2,514,700 83,722
BLA 50.00 50.00 47.25 48.50 -0.50 -1.02 48.00 48.50 4,045,107 193,996
BLAND 1.71 1.72 1.64 1.64 -0.05 -2.96 1.64 1.65 169,233,738 282,286
BMCL 1.82 1.84 1.80 1.83 +0.03 +1.67 1.82 1.83 143,642,295 261,285
BTS 9.75 9.90 9.75 9.80 +0.10 +1.03 9.80 9.85 48,905,683 479,894
CENTEL 33.50 33.75 32.25 33.00 - - 33.00 33.25 2,073,951 68,295
CK 26.25 26.25 25.25 25.25 -0.75 -2.88 25.25 25.50 12,355,024 316,063
CPALL 41.75 42.00 40.75 41.25 +0.25 +0.61 41.00 41.25 12,632,779 522,415
CPF 28.50 28.75 27.50 27.50 -1.00 -3.51 27.50 27.75 17,938,253 501,906
CPN 45.75 46.00 45.00 45.25 - - 45.00 45.25 6,154,356 280,230
DCC 55.50 56.00 55.50 55.75 +0.50 +0.90 55.75 56.00 122,800 6,861
DELTA 75.50 76.00 74.25 75.50 +0.75 +1.00 75.00 75.50 1,031,431 77,758
DTAC 97.00 98.00 96.25 97.00 - - 97.00 97.25 2,399,617 233,123
EARTH 4.74 4.74 4.66 4.72 +0.02 +0.43 4.70 4.72 23,870,025 112,167
EGCO 166.00 167.00 160.00 164.00 -0.50 -0.30 162.00 164.00 761,277 124,079
ERW 4.82 4.84 4.74 4.74 -0.04 -0.84 4.74 4.78 5,285,200 25,275
ESSO 4.56 4.70 4.52 4.70 +0.18 +3.98 4.66 4.70 3,575,200 16,428
GFPT 18.70 18.70 18.30 18.60 +0.20 +1.09 18.40 18.60 1,274,852 23,621
GLOBAL 11.30 11.30 11.10 11.20 - - 11.10 11.20 1,559,000 17,454
GLOW 91.50 94.50 89.25 90.50 +0.50 +0.56 90.50 91.00 888,610 81,552
GUNKUL 29.00 29.50 28.25 29.50 +1.00 +3.51 29.25 29.50 5,099,651 148,823
HEMRAJ 4.24 4.26 4.22 4.24 - - 4.22 4.24 17,534,600 74,340
HMPRO 8.40 8.40 8.25 8.40 +0.15 +1.82 8.35 8.40 13,091,377 109,003
INTUCH 76.50 76.75 76.00 76.75 +0.75 +0.99 76.50 76.75 9,774,542 746,976
IRPC 3.10 3.14 3.02 3.14 +0.08 +2.61 3.12 3.14 31,227,510 96,615
ITD 7.55 7.60 7.20 7.45 +0.05 +0.68 7.40 7.45 119,411,201 886,432
IVL 20.50 20.50 20.10 20.50 - - 20.30 20.50 3,708,611 75,422
JAS NP 7.25 7.35 7.15 7.30 +0.15 +2.10 7.30 7.35 95,875,788 696,965
KBANK 236.00 236.00 230.00 232.00 -1.00 -0.43 231.00 232.00 7,110,807 1,651,619
KCE 37.25 37.25 35.25 35.50 -1.00 -2.74 35.50 35.75 1,344,340 48,441
KKP 39.75 39.75 38.75 39.75 +0.50 +1.27 39.75 40.00 1,117,641 43,908
KTB 23.00 23.20 22.70 23.20 +0.30 +1.31 23.10 23.20 47,027,189 1,080,565
KTC 64.00 64.50 62.50 64.50 +1.00 +1.57 64.25 64.50 1,251,600 79,416
LH 9.10 9.30 9.00 9.10 +0.10 +1.11 9.10 9.15 39,692,688 363,228
LOXLEY 4.52 4.52 4.42 4.44 -0.06 -1.33 4.44 4.46 6,470,625 28,901
LPN 24.20 24.40 23.60 23.60 -0.40 -1.67 23.60 23.70 6,060,324 144,673
M 57.00 58.00 57.00 57.75 +1.00 +1.76 57.75 58.00 880,150 50,615
MAJOR 26.50 27.25 26.50 27.25 +0.75 +2.83 26.50 27.25 1,219,703 32,898
MC 13.80 13.90 13.60 13.80 - - 13.70 13.80 1,672,400 22,900
MCOT 17.10 17.30 17.00 17.20 +0.20 +1.18 17.20 17.30 479,711 8,250
MEGA 15.60 16.50 15.60 16.40 +0.70 +4.46 16.40 16.50 1,376,225 22,148
MINT 35.25 35.50 34.00 35.00 -0.25 -0.71 35.00 35.25 25,390,952 882,797
NOK 14.20 14.40 13.30 13.50 -0.50 -3.57 13.50 13.60 7,946,869 110,829
NYT 15.00 15.00 14.50 14.70 -0.30 -2.00 14.70 14.80 30,657,200 459,672
PS 29.50 29.75 28.75 29.00 -0.25 -0.85 28.75 29.00 5,234,364 152,162
PSL 14.70 14.80 14.40 14.60 - - 14.60 14.70 3,355,100 49,004
PTT 336.00 338.00 326.00 330.00 -5.00 -1.49 329.00 330.00 8,845,730 2,925,331
PTTEP 118.50 118.50 113.00 117.00 -0.50 -0.43 116.50 117.00 14,733,148 1,696,066
PTTGC 55.00 55.00 52.75 53.50 -1.25 -2.28 53.25 53.50 13,786,502 738,029
QH 3.78 3.78 3.66 3.66 -0.10 -2.66 3.66 3.68 51,529,106 190,672
RATCH 59.50 60.00 59.00 60.00 +1.00 +1.69 59.50 60.00 679,059 40,339
ROBINS 44.75 44.75 44.00 44.00 -0.25 -0.56 44.00 44.25 1,550,600 68,691
RS 17.20 17.40 17.00 17.10 +0.10 +0.59 17.10 17.20 65,628,116 919,019
SAMART 38.50 38.50 37.00 37.50 -0.50 -1.32 37.50 37.75 11,174,413 420,138
SCB 182.50 182.50 180.00 181.00 -1.00 -0.55 181.00 181.50 4,791,775 867,588
SCC 456.00 462.00 456.00 458.00 +4.00 +0.88 456.00 458.00 2,147,932 985,750
SCCC 430.00 430.00 420.00 420.00 -6.00 -1.41 420.00 428.00 163,453 69,494
SIRI 1.80 1.80 1.75 1.76 -0.03 -1.68 1.75 1.76 87,387,242 154,384
SPALI 25.25 25.25 24.60 24.80 -0.20 -0.80 24.70 24.80 14,977,310 372,529
SPCG 27.25 27.50 26.50 26.75 - - 26.75 27.00 2,818,200 76,191
SRICHA 31.25 31.75 30.50 30.75 -0.25 -0.81 30.50 30.75 721,800 22,304
STA 13.10 13.10 12.80 12.80 -0.20 -1.54 12.80 13.00 1,032,207 13,391
STEC 25.25 25.25 24.60 24.60 -0.65 -2.57 24.60 24.80 11,367,420 282,539
STPI 20.00 20.00 19.40 19.50 -0.20 -1.02 19.50 19.60 7,005,663 137,628
SVI 4.18 4.22 4.14 4.14 -0.04 -0.96 4.14 4.16 11,025,897 45,946
TASCO 66.00 66.00 64.75 65.00 -0.25 -0.38 65.00 65.50 181,700 11,821
TCAP 32.00 32.25 31.25 31.75 - - 31.50 31.75 1,946,938 61,620
THAI 15.40 15.40 15.00 15.10 -0.10 -0.66 15.10 15.20 3,331,091 50,625
THCOM 35.25 35.25 34.75 35.00 - - 35.00 35.25 6,042,861 211,675
THRE 3.26 3.26 3.22 3.22 -0.04 -1.23 3.22 3.24 2,016,100 6,514
THREL 14.40 14.40 14.20 14.40 +0.10 +0.70 14.30 14.40 597,605 8,572
TICON 18.90 19.10 18.70 19.00 +0.10 +0.53 18.90 19.00 4,249,646 80,850
TISCO 42.25 42.50 42.00 42.25 +0.25 +0.60 42.00 42.25 657,000 27,732
TMB 3.04 3.06 2.98 3.00 -0.04 -1.32 2.98 3.00 92,972,781 279,871
TOP 44.25 44.25 43.00 43.75 -0.50 -1.13 43.50 43.75 7,350,068 319,436
TPIPL 1.76 1.77 1.72 1.72 -0.03 -1.71 1.72 1.73 96,017,008 167,030
TRUE 11.90 12.00 11.60 11.70 -0.10 -0.85 11.60 11.70 212,873,744 2,503,795
TTA 17.50 17.60 16.90 17.00 -0.40 -2.30 17.00 17.10 17,406,191 297,697
TTCL 24.70 24.90 24.30 24.70 +0.40 +1.65 24.60 24.70 709,800 17,447
TTW 11.40 11.80 11.30 11.70 +0.50 +4.46 11.70 11.80 6,092,062 70,420
TUF 94.50 94.75 87.00 89.00 -3.25 -3.52 88.75 89.00 9,526,321 854,437
UV 8.75 9.05 8.60 8.80 +0.15 +1.73 8.80 8.85 9,212,701 81,467
VGI 12.20 12.30 12.10 12.30 +0.20 +1.65 12.20 12.30 6,546,534 79,798
WHA 35.00 35.00 34.00 35.00 +0.75 +2.19 34.50 35.00 1,245,554 43,173
Remark - Volume/value included volume/value from Auto Matching, Trade Report, and Odd Lot
 
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