SET100 Quotation
     
 
Last Update 02 Sep 2014 20:55:16
Index Last Change %Change High Low Volume
('000 Shares)
Value
(M.Baht)
SET 1,568.60 +3.25 +0.21 1,572.32 1,565.36 11,910,528 41,377.40
SET50 1,047.85 +1.71 +0.16 1,051.42 1,045.47 1,050,535 16,814.89
SET100 2,323.01 +4.77 +0.21 2,329.84 2,317.30 2,151,347 25,868.07
SETHD 1,235.06 +4.94 +0.40 1,238.59 1,231.32 179,438 7,803.65
mai 653.49 +3.82 +0.59 659.46 652.72 3,351,454 12,743.45
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 4.64 4.74 4.64 4.72 +0.10 +2.16 4.70 4.72 83,500,230 391,991
ADVANC 207.00 208.00 206.00 207.00 +1.00 +0.49 207.00 208.00 3,043,277 630,807
AMATA 16.80 16.90 16.70 16.80 +0.10 +0.60 16.80 16.90 4,455,100 74,846
AOT 239.00 241.00 237.00 237.00 -2.00 -0.84 237.00 238.00 1,066,885 254,721
AP 8.00 8.00 7.80 7.90 -0.05 -0.63 7.85 7.90 16,250,512 127,856
BANPU 33.00 33.25 32.75 33.00 - - 32.75 33.00 12,328,170 406,975
BAY 49.25 50.00 49.00 50.00 +0.25 +0.50 49.50 50.00 472,881 23,390
BBL 210.00 214.00 210.00 212.00 +2.00 +0.95 211.00 212.00 5,891,797 1,251,090
BCH 10.20 10.60 10.10 10.60 +0.50 +4.95 10.60 10.70 18,533,526 192,248
BCP 35.25 35.50 34.75 35.25 +0.25 +0.71 35.00 35.25 4,896,578 171,676
BEC 45.75 46.25 45.25 45.50 -1.00 -2.15 45.25 45.50 4,686,852 213,587
BECL 39.50 39.75 39.50 39.50 +0.25 +0.64 39.50 39.75 703,726 27,854
BGH 19.50 19.70 19.40 19.50 +0.10 +0.52 19.50 19.60 24,134,448 472,057
BH 139.00 140.00 138.50 139.00 -1.00 -0.71 138.50 139.00 763,502 106,199
BIGC 240.00 242.00 236.00 242.00 +2.00 +0.83 240.00 242.00 212,104 50,649
BJC XD 47.50 47.75 47.00 47.00 -0.50 -1.05 47.00 47.25 606,752 28,712
BJCHI 39.25 39.50 38.50 38.50 -0.75 -1.91 38.50 38.75 1,162,702 45,125
BLA 84.00 84.25 83.50 84.25 +0.25 +0.30 84.00 84.25 996,333 83,615
BLAND 2.18 2.20 2.14 2.14 -0.02 -0.93 2.14 2.16 363,295,616 786,197
BMCL 1.74 1.74 1.72 1.74 - - 1.73 1.74 86,627,461 149,873
BTS 9.65 9.75 9.60 9.65 - - 9.65 9.70 18,278,421 176,666
CENTEL 41.25 42.00 40.25 41.00 -0.25 -0.61 40.75 41.00 3,516,402 144,328
CK 27.50 27.75 27.00 27.50 +0.25 +0.92 27.50 27.75 21,660,428 593,566
CPALL 47.25 47.50 46.50 46.50 -0.75 -1.59 46.50 46.75 16,794,590 785,540
CPF 31.00 31.00 30.50 30.75 +0.25 +0.82 30.75 31.00 15,800,989 486,953
CPN 48.00 48.75 47.75 48.25 +0.25 +0.52 48.25 48.50 4,881,670 235,927
DCC 58.75 58.75 58.50 58.75 +0.25 +0.43 58.50 58.75 106,301 6,229
DELTA 65.50 65.50 64.75 65.00 - - 65.00 65.25 516,446 33,576
DTAC 107.50 108.00 106.50 107.00 -0.50 -0.47 107.00 107.50 1,044,820 112,007
EARTH 5.90 5.90 5.75 5.85 -0.05 -0.85 5.85 5.90 16,700,600 96,875
EGCO 168.50 170.00 167.50 170.00 +2.00 +1.19 169.50 170.00 283,723 47,869
ERW 5.10 5.15 5.00 5.05 +0.09 +1.81 5.05 5.10 59,389,632 301,366
ESSO 5.85 5.95 5.85 5.90 +0.05 +0.85 5.90 5.95 1,950,605 11,528
GFPT 19.20 19.40 18.60 19.00 -0.40 -2.06 19.00 19.20 9,314,800 176,549
GLOBAL 15.40 15.40 14.90 15.40 -0.10 -0.65 15.30 15.40 12,113,330 183,986
GLOW 89.25 91.50 89.25 90.25 +1.25 +1.40 90.00 90.25 607,402 54,879
GUNKUL 20.10 20.90 20.00 20.70 +0.40 +1.97 20.70 20.80 22,376,874 457,932
HEMRAJ 4.32 4.36 4.28 4.28 -0.02 -0.47 4.28 4.30 17,946,800 77,475
HMPRO 10.70 10.90 10.60 10.70 -0.10 -0.93 10.70 10.80 18,667,563 200,283
INTUCH 69.25 69.50 68.75 68.75 -0.25 -0.36 68.75 69.00 3,162,583 218,353
IRPC 3.34 3.36 3.32 3.32 - - 3.32 3.34 21,469,422 71,502
ITD 5.35 5.35 5.25 5.30 - - 5.25 5.30 30,722,290 162,974
IVL 27.25 27.25 26.75 27.00 - - 26.75 27.00 4,151,601 112,105
JAS 6.25 6.35 6.20 6.35 +0.10 +1.60 6.30 6.35 64,181,687 403,454
KBANK 226.00 229.00 226.00 228.00 +1.00 +0.44 227.00 228.00 3,349,708 762,587
KCE 39.75 40.25 39.50 40.00 +1.00 +2.56 40.00 40.25 5,285,172 211,206
KKP 41.75 42.00 41.25 41.75 +0.50 +1.21 41.50 41.75 478,108 19,910
KTB 23.70 23.80 23.50 23.70 - - 23.60 23.70 14,508,488 343,583
KTC 71.75 72.25 71.00 72.25 +0.25 +0.35 72.25 72.50 434,900 31,230
LH 10.90 11.10 10.80 10.90 - - 10.80 10.90 18,186,932 198,801
LOXLEY 4.34 4.54 4.32 4.48 +0.16 +3.70 4.48 4.50 44,040,108 196,451
LPN 22.20 22.20 21.60 21.80 -0.40 -1.80 21.80 21.90 6,037,415 131,494
M 61.00 61.00 59.75 60.00 -0.50 -0.83 60.00 60.25 829,935 50,066
MAJOR 22.00 22.60 21.90 22.50 +0.70 +3.21 22.40 22.50 4,740,261 105,822
MC 18.90 19.10 18.50 18.60 -0.10 -0.53 18.50 18.60 2,621,500 49,209
MCOT 25.25 25.50 25.25 25.25 - - 25.25 25.50 294,100 7,436
MEGA 19.40 19.50 19.00 19.00 -0.40 -2.06 19.00 19.10 2,521,674 48,383
MINT 36.75 37.00 36.25 36.25 -0.25 -0.68 36.25 36.50 8,158,361 298,843
NOK 16.00 16.30 16.00 16.00 - - 16.00 16.10 2,392,300 38,533
NYT 16.00 16.10 15.80 15.80 -0.10 -0.63 15.80 15.90 874,600 13,965
PS 35.00 35.00 34.50 35.00 - - 35.00 35.25 2,334,207 81,254
PSL 27.50 27.50 27.00 27.25 - - 27.25 27.50 1,933,240 52,632
PTT 319.00 323.00 319.00 320.00 +1.00 +0.31 320.00 321.00 2,085,299 668,505
PTTEP 163.00 164.00 162.00 163.00 - - 162.50 163.00 3,017,212 491,327
PTTGC 62.75 63.50 62.50 62.50 +0.25 +0.40 62.50 62.75 13,381,865 840,598
QH XD 4.48 4.48 4.40 4.46 - - 4.44 4.46 16,339,704 72,666
RATCH XD 59.75 59.75 59.25 59.75 +0.25 +0.42 59.50 59.75 492,876 29,350
ROBINS 56.75 57.00 55.50 55.75 -1.25 -2.19 55.75 56.00 1,151,421 64,600
RS 7.75 7.75 7.50 7.50 -0.20 -2.60 7.50 7.55 3,864,702 29,263
SAMART 27.75 28.00 27.00 27.50 - - 27.25 27.50 6,512,746 178,673
SCB 190.50 192.00 189.50 192.00 +2.00 +1.05 191.50 192.00 4,469,507 853,528
SCC 438.00 440.00 436.00 438.00 +2.00 +0.46 438.00 440.00 797,757 349,473
SCCC 432.00 434.00 428.00 428.00 -2.00 -0.47 428.00 430.00 70,154 30,240
SIRI 2.06 2.08 2.06 2.08 +0.02 +0.97 2.06 2.08 29,153,265 60,234
SPALI 26.00 26.50 25.25 25.75 -0.25 -0.96 25.75 26.00 4,531,800 117,306
SPCG 26.00 26.00 25.25 25.25 -0.75 -2.88 25.25 25.50 6,225,530 159,613
SRICHA 36.00 37.50 35.75 37.25 +1.75 +4.93 37.00 37.25 3,028,200 111,895
STA 14.10 14.30 14.10 14.20 +0.10 +0.71 14.10 14.20 1,265,800 17,969
STEC 25.75 25.75 25.25 25.50 - - 25.25 25.50 7,178,168 183,016
STPI 22.20 22.70 22.10 22.70 +0.80 +3.65 22.60 22.70 23,362,700 524,781
SVI 4.72 4.86 4.72 4.78 +0.16 +3.46 4.76 4.78 33,787,411 161,633
TASCO 60.50 60.50 59.50 59.50 -0.25 -0.42 59.50 59.75 115,620 6,923
TCAP 35.50 35.50 35.00 35.25 -0.25 -0.70 35.00 35.25 2,673,801 94,071
THAI 15.20 15.30 15.10 15.20 - - 15.10 15.20 4,338,660 65,926
THCOM 38.50 39.25 38.25 38.25 -0.25 -0.65 38.25 38.50 3,780,502 145,653
THRE 3.42 3.46 3.42 3.44 +0.02 +0.58 3.42 3.44 5,828,100 20,104
THREL XD 17.10 17.10 16.80 17.00 -0.10 -0.58 17.00 17.10 1,936,750 32,853
TICON 17.80 17.80 17.50 17.60 - - 17.60 17.70 2,222,580 39,178
TISCO 44.75 45.00 44.50 45.00 +0.50 +1.12 44.75 45.00 1,173,293 52,619
TMB 3.08 3.14 3.08 3.12 +0.08 +2.63 3.12 3.14 626,130,412 1,949,619
TOP 52.25 52.25 52.00 52.25 +0.25 +0.48 52.00 52.25 1,240,618 64,558
TPIPL 16.20 16.30 16.10 16.20 +0.10 +0.62 16.10 16.20 4,147,680 67,090
TRUE 11.40 11.40 11.10 11.20 -0.10 -0.88 11.20 11.30 75,490,014 849,125
TTA 23.20 23.80 23.00 23.60 +0.60 +2.61 23.60 23.70 61,056,436 1,431,393
TTCL 30.50 30.75 30.25 30.25 -0.25 -0.82 30.00 30.25 1,468,750 44,606
TTW 12.40 12.70 12.30 12.60 +0.20 +1.61 12.60 12.70 4,288,987 53,828
TUF 70.50 70.75 69.75 70.00 -0.25 -0.36 70.00 70.25 3,642,755 255,709
UV 10.60 10.70 10.20 10.30 -0.30 -2.83 10.30 10.40 39,594,900 411,463
VGI 13.00 13.10 12.80 12.90 -0.10 -0.77 12.90 13.00 9,422,491 121,796
WHA 37.25 40.00 37.25 40.00 +3.00 +8.11 40.00 40.25 17,806,109 697,133
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