SET100 Quotation
     
 
Last Update 23 Apr 2014 22:59:56
Index Last Change %Change High Low Volume
('000 Shares)
Value
(M.Baht)
SET 1,423.39 +8.34 +0.59 1,424.99 1,417.83 5,639,718 36,608.17
SET50 966.50 +5.30 +0.55 968.43 963.15 647,271 23,022.82
SET100 2,124.67 +12.17 +0.58 2,128.19 2,116.88 1,707,787 27,369.94
SETHD 1,159.34 +8.89 +0.77 1,160.93 1,152.83 313,854 11,322.10
mai 414.83 +3.15 +0.77 414.99 412.45 575,629 811.67
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 3.96 4.00 3.94 3.98 +0.04 +1.02 3.96 3.98 14,726,003 58,669
ADVANC 241.00 242.00 237.00 238.00 -4.00 -1.65 238.00 239.00 5,911,849 1,413,887
AMATA 16.00 16.10 15.90 15.90 -0.10 -0.62 15.90 16.00 3,090,320 49,392
AOT 193.00 197.50 192.50 197.50 +4.50 +2.33 197.00 197.50 4,764,939 932,044
AP 5.70 5.90 5.65 5.85 +0.20 +3.54 5.80 5.85 25,301,300 146,008
ASP 3.52 3.54 3.50 3.52 - - 3.52 3.54 3,180,000 11,192
BANPU 28.00 28.50 28.00 28.50 +0.25 +0.88 28.25 28.50 8,750,186 247,497
BAY XD 37.50 37.75 37.50 37.50 - - 37.50 37.75 469,900 17,627
BBL XD 194.50 196.50 194.50 195.50 +2.00 +1.03 195.50 196.00 7,433,739 1,453,039
BCH 7.50 7.55 7.35 7.40 -0.10 -1.33 7.35 7.40 5,248,451 39,131
BCP 31.50 31.50 31.00 31.50 - - 31.25 31.50 5,847,086 183,233
BEC 54.25 54.25 53.50 53.75 -0.25 -0.46 53.50 53.75 618,301 33,271
BECL 35.00 35.25 34.75 35.25 +0.25 +0.71 35.00 35.25 1,330,918 46,592
BGH 132.00 139.00 132.00 139.00 +7.00 +5.30 138.50 139.00 13,050,380 1,783,525
BH 97.50 99.50 97.50 97.75 -0.25 -0.26 97.75 98.00 777,343 76,609
BIGC 189.00 190.50 188.00 189.00 - - 189.00 189.50 229,203 43,270
BJC 49.50 49.50 48.75 48.75 -0.25 -0.51 48.75 49.00 321,850 15,731
BLA 73.75 74.00 73.50 73.50 -0.50 -0.68 73.50 74.00 430,203 31,654
BLAND 1.64 1.65 1.61 1.63 -0.01 -0.61 1.62 1.63 118,833,000 193,271
BMCL 0.91 0.92 0.90 0.91 - - 0.90 0.91 20,575,299 18,718
BTS 8.45 8.50 8.40 8.45 +0.05 +0.60 8.45 8.50 34,572,948 292,161
CENTEL 31.00 31.00 30.50 30.75 -0.25 -0.81 30.50 30.75 2,087,000 63,945
CHG 10.80 11.00 10.80 10.90 +0.10 +0.93 10.80 10.90 1,312,800 14,365
CK 17.80 18.40 17.80 18.40 +0.60 +3.37 18.30 18.40 27,058,021 492,345
CPALL 44.25 44.25 43.75 43.75 -0.25 -0.57 43.75 44.00 10,635,756 468,097
CPF 28.00 28.25 27.75 27.75 -0.25 -0.89 27.75 28.00 20,950,761 585,340
CPN 44.75 45.25 44.25 44.50 - - 44.50 44.75 4,273,841 191,411
DCC 52.75 53.25 52.75 52.75 - - 52.75 53.00 156,200 8,269
DELTA 57.75 58.25 57.25 57.50 +0.50 +0.88 57.50 57.75 1,368,350 79,084
DTAC 124.00 124.50 122.00 122.50 -1.00 -0.81 122.50 123.00 3,685,180 452,948
EGCO 131.00 131.00 129.50 130.00 -1.50 -1.14 130.00 130.50 367,990 47,874
ERW 3.90 3.92 3.90 3.90 - - 3.90 3.92 2,010,700 7,854
ESSO 6.50 6.50 6.40 6.40 -0.10 -1.54 6.35 6.40 2,520,621 16,217
GFPT 14.10 14.10 13.70 13.80 -0.30 -2.13 13.80 13.90 3,611,475 50,045
GLOBAL 13.70 14.00 13.70 13.90 +0.20 +1.46 13.80 13.90 1,579,506 21,884
GLOW 79.50 80.00 78.75 79.00 -0.50 -0.63 78.75 79.00 1,007,239 79,691
GUNKUL XD 13.30 13.80 13.20 13.80 +0.70 +5.34 13.70 13.80 10,059,499 136,077
HEMRAJ 3.44 3.46 3.38 3.46 +0.02 +0.58 3.42 3.46 22,745,800 77,908
HMPRO XD 8.95 9.10 8.95 9.05 +0.10 +1.12 9.05 9.10 18,850,805 169,879
INTUCH 78.50 78.75 78.25 78.25 -0.25 -0.32 78.25 78.50 6,308,358 494,747
IRPC 3.70 3.72 3.66 3.70 - - 3.70 3.72 17,056,253 62,907
ITD 3.76 3.86 3.74 3.80 +0.06 +1.60 3.80 3.82 80,466,516 306,957
IVL 23.20 23.80 23.10 23.80 +0.70 +3.03 23.70 23.80 41,129,302 964,993
JAS 8.45 8.55 8.45 8.50 +0.05 +0.59 8.50 8.55 73,074,211 620,171
JMART 16.00 16.00 15.80 15.80 -0.20 -1.25 15.80 15.90 601,800 9,555
KBANK 196.50 197.00 195.00 196.50 +2.50 +1.29 196.50 197.00 8,739,575 1,715,724
KCE 33.25 34.00 32.75 34.00 +0.75 +2.26 33.75 34.00 2,778,401 92,961
KKP 44.75 45.50 44.50 45.25 +0.50 +1.12 45.00 45.25 1,292,982 58,202
KTB XD 18.70 18.70 18.50 18.60 - - 18.50 18.60 50,223,306 934,764
KTC 35.50 37.00 35.25 36.50 +0.75 +2.10 36.50 36.75 1,553,300 56,436
LH 10.80 10.80 10.60 10.70 - - 10.70 10.80 9,404,830 100,561
LOXLEY 4.06 4.10 4.00 4.00 -0.04 -0.99 4.00 4.02 14,143,483 57,066
LPN 17.90 18.00 17.60 17.60 -0.30 -1.68 17.60 17.70 2,933,610 52,148
MAJOR 19.30 19.60 19.30 19.40 +0.10 +0.52 19.40 19.50 2,337,000 45,429
MBK 147.00 152.00 146.50 151.50 +5.00 +3.41 151.00 151.50 167,414 25,028
MCOT 29.25 29.25 28.75 28.75 -0.25 -0.86 28.75 29.00 346,301 10,020
MINT 24.80 24.80 24.50 24.50 -0.20 -0.81 24.50 24.60 6,879,467 169,142
N-PARK 0.06 0.06 0.05 0.06 - - 0.05 0.06 189,549,686 11,348
PS 22.40 22.50 22.30 22.40 +0.10 +0.45 22.40 22.50 789,072 17,677
PTT 308.00 311.00 306.00 308.00 +1.00 +0.33 307.00 308.00 3,971,980 1,224,735
PTTEP 159.00 162.00 158.50 162.00 +3.50 +2.21 161.50 162.00 4,807,428 771,789
PTTGC 70.75 70.75 70.25 70.50 - - 70.25 70.50 8,843,296 622,932
QH XD 3.24 3.26 3.20 3.22 -0.04 -1.23 3.20 3.22 74,771,775 240,864
RATCH 52.75 53.00 52.50 52.75 - - 52.75 53.00 239,186 12,616
ROBINS 52.25 52.25 51.50 51.75 -0.50 -0.96 51.75 52.00 360,100 18,689
RS 8.40 8.60 8.40 8.60 +0.20 +2.38 8.55 8.60 7,852,700 66,862
SAMART 20.20 20.30 20.00 20.10 -0.10 -0.50 20.10 20.20 8,603,932 173,286
SC 3.46 3.48 3.44 3.46 +0.02 +0.58 3.44 3.46 3,538,413 12,246
SCB 168.50 170.50 168.50 168.50 +0.50 +0.30 168.50 169.00 7,446,019 1,260,260
SCC 436.00 452.00 436.00 448.00 +14.00 +3.23 448.00 450.00 3,884,785 1,726,025
SCCC XD 366.00 387.00 366.00 386.00 +27.00 +7.52 385.00 386.00 880,248 332,641
SF 5.60 5.70 5.60 5.65 +0.05 +0.89 5.65 5.70 1,159,092 6,529
SIRI 1.94 1.96 1.94 1.94 - - 1.94 1.95 30,812,700 59,983
SPALI 19.30 20.60 19.30 20.00 +0.90 +4.71 19.90 20.00 22,824,325 454,979
SPCG 22.10 22.70 22.10 22.60 +0.60 +2.73 22.50 22.60 9,717,659 218,162
SRICHA 38.00 38.50 38.00 38.50 +0.50 +1.32 38.25 38.50 420,227 16,140
SSI 0.34 0.37 0.33 0.37 +0.03 +8.82 0.36 0.37 273,797,100 96,335
STA 14.80 14.80 14.40 14.80 - - 14.70 14.80 8,174,803 119,426
STEC 18.90 19.20 18.70 18.80 - - 18.80 18.90 12,343,510 233,902
STPI 21.30 21.60 21.30 21.30 - - 21.30 21.40 1,773,600 37,983
SVI 4.46 4.48 4.44 4.46 - - 4.44 4.46 2,577,610 11,496
TASCO 54.25 56.00 54.25 55.75 +1.25 +2.29 55.50 55.75 443,594 24,526
TCAP 34.50 34.50 34.25 34.50 - - 34.25 34.50 1,861,201 63,994
TFD 7.15 7.15 7.00 7.05 - - 7.05 7.10 4,643,920 32,902
THAI 13.50 13.70 13.40 13.50 +0.10 +0.75 13.50 13.60 3,270,700 44,264
THCOM 41.00 41.00 40.25 40.25 -0.25 -0.62 40.25 40.50 4,909,110 198,557
THRE 3.12 3.28 3.12 3.24 +0.14 +4.52 3.24 3.26 19,245,566 61,653
TICON 18.20 18.30 18.10 18.30 - - 18.20 18.30 3,983,895 72,683
TISCO 42.25 42.75 42.25 42.50 +0.25 +0.59 42.50 42.75 875,138 37,128
TMB XD 2.38 2.40 2.32 2.34 -0.04 -1.68 2.32 2.34 104,146,641 243,867
TOP 53.75 54.00 53.25 53.50 -0.25 -0.47 53.50 53.75 3,907,000 209,305
TPIPL 11.30 11.70 11.30 11.70 +0.40 +3.54 11.60 11.70 12,651,200 146,279
TRUE 7.00 7.05 6.90 6.90 -0.05 -0.72 6.90 6.95 92,372,283 643,463
TTA 19.80 20.40 19.70 20.40 +0.80 +4.08 20.30 20.40 21,034,750 423,188
TTCL 39.25 40.50 38.25 38.50 -0.75 -1.91 38.25 38.50 2,134,465 83,281
TTW 9.95 10.00 9.95 10.00 +0.05 +0.50 9.95 10.00 1,588,510 15,824
TUF 69.00 70.00 69.00 69.75 +0.75 +1.09 69.50 69.75 2,857,592 198,521
UV 8.45 8.50 8.35 8.40 - - 8.35 8.40 3,663,650 30,752
VGI 11.50 11.70 11.40 11.50 +0.10 +0.88 11.50 11.60 8,485,782 98,009
WHA 33.50 34.00 33.50 33.50 +0.25 +0.75 33.50 33.75 2,600,254 87,676
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