SET100 Quotation
     
 
Last Update 28 Jul 2014 15:15:42
Index Last Change %Change High Low Volume
('000 Shares)
Value
(M.Baht)
SET 1,539.49 -4.36 -0.28 1,546.59 1,532.36 6,457,078 31,141.66
SET50 1,030.05 -3.77 -0.36 1,035.18 1,024.99 593,257 14,035.01
SET100 2,280.62 -6.03 -0.26 2,290.84 2,268.83 2,089,925 23,411.29
SETHD 1,227.77 -9.70 -0.78 1,237.10 1,224.09 184,557 5,100.12
mai 590.27 +2.59 +0.44 592.51 587.44 976,462 2,060.66
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 4.58 4.70 4.58 4.66 +0.06 +1.30 4.66 4.68 28,349,002 131,727
ADVANC 205.00 206.00 202.00 203.00 -2.00 -0.98 202.00 203.00 3,768,640 768,102
AMATA 17.40 17.50 17.20 17.40 - - 17.30 17.40 2,450,119 42,409
AOT 217.00 221.00 215.00 218.00 +1.00 +0.46 218.00 219.00 1,106,589 241,339
AP 7.25 7.35 7.15 7.25 +0.10 +1.40 7.20 7.25 18,199,207 131,749
BANPU 33.00 33.50 32.50 33.00 +0.25 +0.76 32.75 33.00 11,111,272 365,497
BAY 48.75 49.25 48.00 49.25 +0.50 +1.03 48.75 49.25 162,129 7,910
BBL 199.50 201.00 197.50 199.00 - - 198.50 199.00 2,948,996 586,392
BCH 9.45 9.50 9.25 9.40 - - 9.40 9.45 5,085,405 47,733
BCP 29.50 29.75 29.00 29.25 -0.25 -0.85 29.25 29.50 1,664,154 48,856
BEC 50.25 50.50 50.00 50.50 +0.25 +0.50 50.25 50.50 268,903 13,518
BECL 39.00 39.25 38.00 38.25 -0.50 -1.29 38.00 38.25 1,080,600 41,596
BGH 17.70 18.00 17.50 17.80 +0.40 +2.30 17.70 17.80 67,863,031 1,204,605
BH 123.00 125.00 122.00 124.00 +2.00 +1.64 123.50 124.00 512,065 63,230
BIGC 229.00 229.00 225.00 226.00 -2.00 -0.88 225.00 226.00 168,522 38,315
BJC 57.50 60.00 57.50 59.25 +3.00 +5.33 59.00 59.25 10,088,663 595,803
BJCHI 36.00 36.00 35.25 35.50 -0.50 -1.39 35.50 35.75 624,901 22,293
BLA 94.25 95.50 93.50 94.50 +0.50 +0.53 94.25 94.50 535,412 50,587
BLAND 2.16 2.24 2.12 2.24 +0.10 +4.67 2.22 2.24 828,649,796 1,812,377
BMCL 1.69 1.71 1.67 1.70 -0.01 -0.58 1.69 1.70 61,745,863 103,988
BTS 8.70 8.75 8.65 8.70 - - 8.65 8.70 16,749,890 145,754
CENTEL 40.00 40.25 39.75 40.00 - - 40.00 40.25 1,071,321 42,813
CK 26.25 26.50 25.25 26.50 +0.50 +1.92 26.25 26.50 60,054,094 1,554,325
CPALL 47.25 47.50 47.00 47.50 +0.25 +0.53 47.25 47.50 6,778,768 320,387
CPF 28.00 28.25 27.50 27.75 - - 27.50 27.75 23,193,374 645,037
CPN 47.25 48.00 47.25 48.00 +0.25 +0.52 47.75 48.00 2,259,514 107,202
DCC 61.50 61.50 61.00 61.50 +0.50 +0.82 61.25 61.50 28,702 1,757
DELTA 63.25 65.50 63.25 64.50 +1.75 +2.79 64.25 64.50 706,416 45,622
DTAC 106.50 106.50 105.00 105.00 -1.50 -1.41 105.00 105.50 1,397,546 147,764
EARTH 6.45 6.45 6.30 6.35 -0.05 -0.78 6.35 6.40 10,477,900 66,856
EGCO 148.50 149.50 147.50 149.50 -0.50 -0.33 149.00 149.50 204,306 30,439
ERW 4.84 4.88 4.80 4.86 +0.06 +1.25 4.84 4.86 5,230,801 25,327
ESSO 6.25 6.25 6.15 6.15 -0.05 -0.81 6.15 6.20 1,000,700 6,212
GFPT 14.60 15.30 14.60 15.10 +0.80 +5.59 15.10 15.20 17,331,512 259,106
GLOBAL 13.10 13.10 12.90 13.00 -0.20 -1.52 12.90 13.00 4,128,730 53,713
GLOW 89.25 91.75 89.00 91.75 -2.00 -2.13 91.50 91.75 219,010 19,852
GUNKUL 16.90 16.90 16.50 16.70 +0.20 +1.21 16.60 16.70 4,494,734 74,931
HEMRAJ 3.94 3.98 3.92 3.94 -0.02 -0.51 3.92 3.94 16,720,000 65,919
HMPRO 10.60 10.60 10.30 10.40 -0.20 -1.89 10.30 10.40 10,773,529 111,950
INTUCH 68.50 68.75 67.50 68.00 -1.00 -1.45 67.75 68.00 21,885,788 1,486,391
IRPC 3.46 3.46 3.40 3.42 -0.04 -1.16 3.42 3.44 13,279,090 45,538
ITD 5.55 5.65 5.45 5.60 +0.10 +1.82 5.55 5.60 128,765,878 717,838
IVL 29.00 29.00 28.25 28.75 - - 28.50 28.75 6,347,341 182,070
JAS 8.00 8.00 7.85 7.90 -0.15 -1.86 7.90 7.95 53,393,310 422,494
KBANK 211.00 212.00 209.00 211.00 - - 210.00 211.00 1,607,900 338,282
KCE 39.50 40.50 39.25 40.25 +0.50 +1.26 40.25 40.50 537,021 21,606
KKP 41.50 41.50 41.25 41.50 - - 41.25 41.50 645,001 26,667
KTB 22.20 22.20 21.60 21.90 -0.30 -1.35 21.80 21.90 26,872,479 587,572
KTC 54.75 58.00 54.75 57.75 +2.25 +4.05 57.75 58.00 1,212,302 68,864
LH 10.10 10.20 10.00 10.10 - - 10.10 10.20 7,602,322 76,775
LOXLEY 4.52 4.54 4.42 4.48 - - 4.46 4.48 12,978,918 58,171
LPN 23.00 23.20 22.70 22.80 -0.40 -1.72 22.70 22.80 805,502 18,446
M 66.50 66.50 66.25 66.50 -0.25 -0.37 66.25 66.50 93,702 6,211
MAJOR 19.80 20.00 19.60 19.70 -0.10 -0.51 19.60 19.70 1,588,900 31,348
MC 20.20 20.20 19.60 20.00 -0.10 -0.50 19.90 20.00 719,800 14,356
MCOT 26.00 26.25 26.00 26.00 - - 26.00 26.25 481,000 12,513
MEGA 21.80 21.90 21.50 21.60 -0.20 -0.92 21.60 21.70 712,300 15,416
MINT 35.50 35.50 34.75 35.50 +0.50 +1.43 35.25 35.50 3,751,111 131,932
NOK 17.30 17.60 17.20 17.30 +0.10 +0.58 17.20 17.30 1,603,400 27,782
NYT 16.80 16.90 16.50 16.70 - - 16.60 16.70 405,600 6,760
PS 36.00 36.00 35.25 35.50 -0.75 -2.07 35.50 35.75 1,512,131 53,819
PSL 22.70 22.90 22.60 22.60 -0.40 -1.74 22.60 22.70 1,496,701 33,977
PTT 334.00 334.00 329.00 330.00 -4.00 -1.20 329.00 330.00 1,140,019 377,635
PTTEP 171.50 171.50 169.00 170.00 -1.00 -0.58 170.00 170.50 3,140,133 535,160
PTTGC 67.25 67.25 66.50 67.00 - - 66.75 67.00 2,962,353 198,337
QH 4.12 4.14 4.06 4.08 -0.04 -0.97 4.06 4.08 6,559,017 26,810
RATCH 54.50 54.50 53.75 54.00 -0.75 -1.37 54.00 54.25 585,002 31,620
ROBINS 58.75 59.00 58.50 58.50 +0.25 +0.43 58.25 58.50 506,211 29,659
RS 7.85 7.90 7.80 7.85 +0.05 +0.64 7.80 7.85 700,800 5,497
SAMART 23.50 23.60 23.00 23.50 - - 23.50 23.60 11,727,227 273,594
SCB 182.00 183.00 179.00 180.50 -2.50 -1.37 180.00 180.50 4,366,737 788,011
SCC 464.00 464.00 456.00 458.00 -6.00 -1.29 458.00 460.00 431,251 198,397
SCCC 440.00 442.00 436.00 440.00 - - 438.00 440.00 68,422 30,022
SIRI 2.42 2.42 2.36 2.38 -0.04 -1.65 2.36 2.38 69,813,491 166,806
SPALI 25.00 25.75 24.90 25.25 -0.25 -0.98 25.00 25.25 3,518,400 88,718
SPCG 25.75 26.75 25.75 26.25 +0.75 +2.94 26.25 26.50 13,401,710 352,754
SRICHA 34.25 35.75 34.00 35.25 +1.00 +2.92 35.25 35.50 1,701,800 59,659
STA 14.30 14.60 14.10 14.40 +0.20 +1.41 14.40 14.50 4,270,800 61,399
STEC 24.50 25.25 24.50 24.90 +0.70 +2.89 24.80 24.90 40,916,637 1,015,614
STPI 19.90 20.20 19.80 20.10 +0.20 +1.01 20.00 20.10 1,866,400 37,292
SVI 4.34 4.38 4.34 4.36 -0.02 -0.46 4.34 4.36 1,884,142 8,207
TASCO 61.25 61.75 61.25 61.50 - - 61.50 61.75 33,400 2,056
TCAP 35.25 35.75 35.25 35.25 -0.25 -0.70 35.25 35.50 760,602 26,975
THAI 17.30 17.40 16.70 17.00 +0.10 +0.59 16.90 17.00 32,523,993 554,223
THCOM 36.00 36.00 34.50 35.25 -0.50 -1.40 35.00 35.25 9,217,626 324,389
THRE 3.80 3.82 3.74 3.76 -0.04 -1.05 3.76 3.78 9,631,400 36,480
THREL 17.00 17.30 16.90 16.90 -0.10 -0.59 16.90 17.00 1,114,917 19,055
TICON 17.80 18.20 17.80 18.00 +0.30 +1.69 18.00 18.10 5,655,431 102,133
TISCO 41.25 41.75 41.25 41.75 +0.25 +0.60 41.50 41.75 263,805 10,976
TMB 2.84 2.88 2.80 2.86 +0.02 +0.70 2.86 2.88 148,588,556 421,040
TOP 52.50 52.75 52.25 52.50 -0.25 -0.47 52.25 52.50 617,836 32,418
TPIPL 13.60 14.80 13.60 14.60 +1.50 +11.45 14.60 14.70 44,016,455 626,166
TRUE 11.70 11.80 11.10 11.30 -0.10 -0.88 11.30 11.40 102,319,198 1,165,279
TTA 20.20 20.30 19.90 20.00 -0.20 -0.99 20.00 20.10 5,916,035 118,613
TTCL 35.00 35.50 34.75 35.00 +0.25 +0.72 34.75 35.00 1,108,500 38,941
TTW 12.40 12.50 11.80 12.00 -0.50 -4.00 12.00 12.10 3,048,457 36,686
TUF 66.50 67.50 66.50 67.25 +1.00 +1.51 67.25 67.50 2,883,693 193,088
UV 10.30 10.30 9.90 10.00 -0.10 -0.99 10.00 10.10 24,556,500 248,416
VGI 13.20 13.20 12.90 13.00 -0.10 -0.76 13.00 13.10 5,494,324 71,337
WHA 38.75 39.00 37.25 37.50 -0.75 -1.96 37.50 37.75 2,853,583 108,356
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