SET100 Quotation
     
 
Last Update 28 Aug 2014 10:04:50
Index Last Change %Change High Low Volume
('000 Shares)
Value
(M.Baht)
SET 1,566.61 +2.03 +0.13 1,567.88 1,566.21 596,536 2,579.46
SET50 1,050.93 +1.22 +0.12 1,051.85 1,050.27 31,419 800.14
SET100 2,323.24 +3.03 +0.13 2,324.98 2,321.95 69,231 1,299.03
SETHD 1,242.92 +0.64 +0.05 1,244.12 1,241.75 16,684 456.07
mai 630.37 +4.59 +0.73 632.15 629.41 175,252 881.38
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 4.60 4.60 4.60 4.60 - - 4.60 4.62 1,193,100 5,488
ADVANC 208.00 208.00 207.00 208.00 +1.00 +0.48 207.00 208.00 93,900 19,528
AMATA 16.60 16.70 16.60 16.60 -0.10 -0.60 16.60 16.70 62,100 1,031
AOT 235.00 235.00 235.00 235.00 - - 235.00 236.00 68,700 16,144
AP 7.75 7.75 7.70 7.70 -0.05 -0.65 7.65 7.70 118,200 915
BANPU 32.75 32.75 32.50 32.50 - - 32.50 32.75 329,600 10,779
BAY 51.50 51.50 51.50 51.50 +0.25 +0.49 51.00 51.25 4,000 206
BBL 207.00 207.00 207.00 207.00 +1.00 +0.49 206.00 207.00 201,900 41,793
BCH XD 9.60 9.70 9.60 9.65 +0.05 +0.52 9.60 9.65 584,000 5,619
BCP 33.50 33.50 33.25 33.50 +0.25 +0.75 33.25 33.50 1,559,104 52,230
BEC 47.00 47.25 47.00 47.00 - - 47.00 47.25 21,400 1,006
BECL 39.25 39.25 39.25 39.25 +0.25 +0.64 39.00 39.25 25,900 1,017
BGH 19.40 19.50 19.30 19.30 - - 19.30 19.40 2,886,805 56,005
BH XD 136.50 136.50 136.00 136.00 -0.50 -0.37 136.00 136.50 8,400 1,145
BIGC 239.00 243.00 239.00 240.00 -1.00 -0.41 240.00 243.00 1,200 288
BJC 48.75 48.75 48.50 48.75 +0.25 +0.52 48.50 48.75 18,500 901
BJCHI 38.50 38.50 38.25 38.25 +0.50 +1.32 38.25 38.50 633,800 24,378
BLA 84.00 84.25 83.25 83.75 -0.25 -0.30 83.25 83.75 104,700 8,758
BLAND 2.20 2.20 2.18 2.20 +0.02 +0.92 2.18 2.20 2,355,400 5,178
BMCL 1.66 1.66 1.65 1.66 - - 1.65 1.66 197,700 328
BTS 9.70 9.70 9.65 9.65 -0.10 -1.03 9.65 9.70 2,323,800 22,488
CENTEL 39.25 39.25 39.00 39.25 -0.25 -0.63 39.25 39.50 29,400 1,154
CK 27.25 27.25 27.00 27.00 - - 26.75 27.00 977,000 26,426
CPALL 47.75 47.75 47.50 47.50 -0.25 -0.52 47.50 47.75 574,400 27,415
CPF XD 29.25 29.25 29.25 29.25 - - 29.25 29.50 300,027 8,776
CPN 48.25 48.25 48.00 48.00 - - 48.00 48.25 103,900 5,012
DCC 57.75 57.75 57.75 57.75 - - 57.75 58.00 600 35
DELTA 65.00 65.00 64.75 65.00 - - 64.75 65.00 159,400 10,360
DTAC 111.00 111.00 110.50 111.00 +1.00 +0.91 110.50 111.00 55,700 6,182
EARTH 5.80 5.85 5.80 5.80 +0.05 +0.87 5.80 5.85 684,500 3,971
EGCO 166.00 166.00 166.00 166.00 - - 166.00 166.50 5,100 847
ERW 4.72 4.74 4.72 4.74 +0.02 +0.42 4.72 4.74 473,100 2,240
ESSO 5.95 5.95 5.95 5.95 - - 5.95 6.00 32,200 192
GFPT 18.00 18.00 17.90 17.90 - - 17.80 17.90 317,400 5,710
GLOBAL 14.40 14.40 14.40 14.40 - - 14.30 14.40 102,100 1,470
GLOW XD 89.75 89.75 89.75 89.75 - - 89.75 90.00 1,300 117
GUNKUL 18.20 18.30 18.20 18.20 - - 18.20 18.30 68,400 1,245
HEMRAJ 4.26 4.26 4.24 4.26 -0.02 -0.47 4.26 4.28 568,200 2,421
HMPRO 10.80 10.80 10.80 10.80 -0.10 -0.92 10.80 10.90 813,000 8,780
INTUCH 69.25 69.50 69.25 69.25 +0.25 +0.36 69.25 69.50 155,500 10,769
IRPC 3.36 3.36 3.34 3.34 -0.02 -0.60 3.34 3.36 1,941,600 6,522
ITD 5.30 5.35 5.25 5.30 - - 5.30 5.35 2,695,001 14,287
IVL 27.75 27.75 27.75 27.75 +0.25 +0.91 27.50 27.75 178,700 4,959
JAS 6.50 6.55 6.50 6.55 -0.05 -0.76 6.50 6.55 1,067,400 6,950
KBANK 227.00 227.00 226.00 227.00 +1.00 +0.44 227.00 228.00 164,130 37,243
KCE 38.00 38.50 38.00 38.00 -0.50 -1.30 38.00 38.25 89,700 3,409
KKP 42.00 42.25 42.00 42.25 +0.50 +1.20 42.00 42.25 81,600 3,428
KTB 23.70 23.80 23.70 23.80 +0.10 +0.42 23.70 23.80 1,655,700 39,249
KTC 69.00 69.00 68.75 68.75 +0.25 +0.36 68.50 68.75 48,000 3,309
LH XD 10.90 10.90 10.80 10.80 -0.10 -0.92 10.80 10.90 424,600 4,617
LOXLEY 4.50 4.50 4.48 4.48 +0.04 +0.90 4.46 4.48 1,899,600 8,537
LPN 21.60 21.60 21.50 21.50 -0.10 -0.46 21.50 21.60 73,300 1,583
M 62.00 62.50 62.00 62.25 +1.25 +2.05 62.25 62.50 445,000 27,629
MAJOR 21.80 21.80 21.70 21.70 +0.10 +0.46 21.70 21.80 36,200 789
MC XD 19.10 19.20 19.10 19.20 - - 19.10 19.20 28,600 548
MCOT 25.25 25.25 25.25 25.25 - - 25.25 25.50 42,300 1,068
MEGA XD 19.70 19.90 19.70 19.90 +0.20 +1.02 19.70 19.90 11,900 234
MINT 35.50 35.50 35.25 35.25 - - 35.00 35.25 75,700 2,679
NOK 16.30 16.30 16.20 16.20 - - 16.10 16.20 13,800 224
NYT 15.90 15.90 15.90 15.90 -0.20 -1.24 15.90 16.20 16,300 259
PS 34.50 35.00 34.50 35.00 +0.25 +0.72 34.75 35.00 31,800 1,101
PSL 25.00 25.25 25.00 25.25 +0.25 +1.00 25.00 25.25 46,100 1,162
PTT 329.00 331.00 329.00 330.00 - - 330.00 331.00 140,500 46,361
PTTEP 165.00 165.00 164.50 165.00 - - 165.00 165.50 391,598 64,599
PTTGC XD 64.75 64.75 64.50 64.75 -0.25 -0.38 64.50 64.75 856,101 55,411
QH 4.38 4.38 4.36 4.36 -0.02 -0.46 4.34 4.36 480,900 2,105
RATCH 59.75 59.75 59.50 59.50 - - 59.50 59.75 36,100 2,157
ROBINS 58.25 58.50 58.25 58.50 +0.25 +0.43 58.25 58.50 5,100 297
RS XD 7.75 7.80 7.75 7.75 +0.05 +0.65 7.70 7.75 206,300 1,599
SAMART 26.00 26.25 26.00 26.25 +0.50 +1.94 26.00 26.25 1,465,000 38,352
SCB 191.00 191.00 190.50 190.50 -0.50 -0.26 190.50 191.00 35,200 6,720
SCC 440.00 442.00 440.00 442.00 +2.00 +0.45 440.00 442.00 9,000 3,969
SCCC 426.00 426.00 426.00 426.00 +2.00 +0.47 424.00 426.00 500 213
SIRI 2.08 2.08 2.06 2.08 +0.02 +0.97 2.06 2.08 6,668,600 13,871
SPALI XD 25.25 25.25 25.25 25.25 -0.50 -1.94 25.25 25.50 794,700 20,066
SPCG XD 26.00 26.00 26.00 26.00 +0.25 +0.97 26.00 26.25 26,200 681
SRICHA XD 35.75 36.00 35.75 36.00 - - 35.75 36.00 12,000 429
STA 14.30 14.40 14.30 14.30 +0.20 +1.42 14.20 14.30 522,500 7,472
STEC 25.00 25.00 24.90 24.90 +0.10 +0.40 24.80 24.90 771,900 19,255
STPI 20.90 20.90 20.80 20.80 - - 20.70 20.80 933,600 19,443
SVI 4.32 4.32 4.32 4.32 +0.04 +0.93 4.30 4.32 465,600 2,011
TASCO 58.00 58.00 58.00 58.00 - - 58.00 58.25 2,000 116
TCAP 35.75 35.75 35.50 35.75 +0.25 +0.70 35.75 36.00 280,200 10,017
THAI 15.40 15.40 15.40 15.40 - - 15.40 15.50 28,800 444
THCOM 38.75 38.75 38.75 38.75 -0.25 -0.64 38.50 38.75 82,200 3,185
THRE 3.42 3.42 3.42 3.42 - - 3.42 3.46 20,800 71
THREL 17.00 17.10 17.00 17.00 - - 17.00 17.10 6,900 117
TICON 17.70 17.70 17.70 17.70 +0.10 +0.57 17.70 17.80 34,500 611
TISCO 44.50 44.50 44.50 44.50 - - 44.50 44.75 162,400 7,227
TMB 3.04 3.04 3.02 3.04 +0.02 +0.66 3.02 3.04 2,192,800 6,665
TOP 52.50 52.50 52.25 52.25 -0.25 -0.48 52.25 52.50 17,920 940
TPIPL 15.60 15.60 15.50 15.60 +0.10 +0.65 15.50 15.60 359,700 5,611
TRUE 10.70 10.80 10.70 10.80 +0.20 +1.89 10.70 10.80 11,050,300 118,383
TTA 21.40 21.60 21.40 21.60 +0.60 +2.86 21.50 21.60 10,107,800 217,338
TTCL XD 30.00 30.25 30.00 30.25 - - 30.00 30.25 186,700 5,602
TTW XD 12.40 12.40 12.40 12.40 +0.10 +0.81 12.30 12.40 43,700 542
TUF XD 67.75 67.75 67.75 67.75 +0.25 +0.37 67.50 67.75 90,440 6,127
UV 10.20 10.30 10.20 10.30 +0.20 +1.98 10.20 10.30 1,185,500 12,094
VGI 13.40 13.40 13.30 13.30 -0.10 -0.75 13.30 13.40 58,800 787
WHA 36.00 36.00 36.00 36.00 +0.25 +0.70 35.75 36.00 77,000 2,772
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