SET100 Quotation
     
 
Last Update 24 Jul 2014 21:39:38
Index Last Change %Change High Low Volume
('000 Shares)
Value
(M.Baht)
SET 1,543.92 +2.36 +0.15 1,546.04 1,538.48 15,388,910 49,763.59
SET50 1,034.98 +1.12 +0.11 1,036.95 1,031.38 843,882 21,253.25
SET100 2,287.96 +2.98 +0.13 2,291.80 2,279.52 2,573,964 34,863.50
SETHD 1,238.88 +1.66 +0.13 1,240.40 1,233.96 368,065 7,932.23
mai 577.87 +22.41 +4.03 577.87 557.56 1,736,936 4,880.85
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 4.78 4.82 4.68 4.72 -0.06 -1.26 4.70 4.72 39,336,615 185,981
ADVANC 208.00 210.00 205.00 207.00 - - 206.00 207.00 8,340,802 1,725,870
AMATA 17.90 18.00 17.60 17.70 -0.20 -1.12 17.70 17.80 4,078,702 72,389
AOT 227.00 227.00 220.00 222.00 -4.00 -1.77 222.00 223.00 2,027,107 449,691
AP 7.10 7.20 7.05 7.15 +0.05 +0.70 7.10 7.15 24,499,232 174,312
BANPU 31.75 33.50 31.50 33.00 +1.50 +4.76 32.75 33.00 69,449,784 2,263,769
BAY 49.00 49.00 48.00 48.00 -1.00 -2.04 48.00 48.50 76,119 3,693
BBL 203.00 204.00 201.00 203.00 +1.00 +0.50 202.00 203.00 4,672,077 947,180
BCH 8.95 9.05 8.90 9.00 - - 8.95 9.00 11,266,163 101,151
BCP 29.75 30.00 29.50 30.00 +0.50 +1.69 29.75 30.00 3,340,510 99,698
BEC 50.75 51.50 50.50 50.75 -0.50 -0.98 50.75 51.00 1,411,600 71,803
BECL 38.50 38.75 38.00 38.50 - - 38.50 38.75 723,201 27,738
BGH 16.50 16.80 16.30 16.70 +0.20 +1.21 16.70 16.80 45,039,425 745,388
BH 117.00 119.00 116.50 118.00 +1.50 +1.29 118.00 118.50 918,542 108,410
BIGC 224.00 230.00 223.00 224.00 +8.00 +3.70 224.00 225.00 709,606 160,128
BJC 55.25 55.25 53.50 54.50 -0.25 -0.46 54.50 54.75 2,802,604 151,933
BJCHI 37.50 37.50 36.25 36.50 - - 36.25 36.50 2,864,200 105,874
BLA 90.75 92.25 90.75 91.50 +0.75 +0.83 91.50 92.00 681,657 62,536
BLAND 2.18 2.22 2.14 2.16 -0.02 -0.92 2.16 2.18 407,775,857 889,094
BMCL 1.70 1.71 1.65 1.67 -0.03 -1.76 1.67 1.68 337,289,360 564,900
BTS 8.70 8.75 8.65 8.70 - - 8.70 8.75 16,082,134 139,940
CENTEL 40.50 40.50 39.50 39.75 -0.75 -1.85 39.75 40.00 445,600 17,795
CK 23.70 24.80 23.60 24.40 +1.00 +4.27 24.40 24.50 197,858,831 4,675,762
CPALL 47.00 47.25 46.50 46.75 -0.25 -0.53 46.50 46.75 5,560,307 261,002
CPF 29.75 30.25 28.50 28.75 +0.50 +1.77 28.50 28.75 89,966,847 2,628,434
CPN 49.25 49.25 48.25 48.75 -0.50 -1.02 48.75 49.00 2,428,364 118,194
DCC 60.00 61.50 60.00 61.00 +0.25 +0.41 60.75 61.00 352,500 21,556
DELTA 63.25 63.50 61.50 63.00 -1.00 -1.56 62.75 63.00 2,364,671 148,108
DTAC 108.50 109.00 107.00 108.00 -0.50 -0.46 107.50 108.00 3,197,115 345,180
EARTH 5.95 6.30 5.95 6.25 +0.35 +5.93 6.20 6.25 42,692,196 260,847
EGCO 147.00 151.00 145.50 150.00 +3.50 +2.39 149.50 150.00 848,074 126,246
ERW 4.84 4.88 4.78 4.82 - - 4.80 4.82 5,945,200 28,604
ESSO 6.15 6.25 6.15 6.15 - - 6.15 6.20 3,439,507 21,242
GFPT 14.30 14.50 14.30 14.50 +0.30 +2.11 14.40 14.50 3,031,100 43,748
GLOBAL 13.10 13.50 13.10 13.20 +0.10 +0.76 13.20 13.30 7,708,718 102,848
GLOW 93.00 94.00 92.25 93.50 +0.75 +0.81 93.25 93.50 894,502 83,472
GUNKUL 16.40 16.60 16.20 16.60 +0.30 +1.84 16.50 16.60 5,025,619 82,398
HEMRAJ 4.04 4.08 4.00 4.00 -0.04 -0.99 4.00 4.02 16,345,700 65,763
HMPRO 10.60 10.70 10.30 10.70 +0.10 +0.94 10.60 10.70 30,495,255 321,469
INTUCH 70.00 70.50 69.50 70.00 - - 69.75 70.00 8,582,414 601,131
IRPC 3.42 3.46 3.38 3.46 +0.04 +1.17 3.44 3.46 52,088,836 178,666
ITD 5.60 5.60 5.40 5.45 -0.05 -0.91 5.45 5.50 188,468,660 1,040,162
IVL 28.00 28.00 27.50 27.75 - - 27.75 28.00 6,109,251 169,489
JAS 8.05 8.05 7.95 7.95 -0.05 -0.62 7.95 8.00 51,595,625 412,183
KBANK 215.00 216.00 214.00 215.00 - - 214.00 215.00 1,919,005 412,264
KCE 41.25 41.50 40.25 40.50 -0.75 -1.82 40.50 41.00 1,252,098 51,189
KKP 42.25 42.50 41.75 42.25 - - 42.00 42.25 3,479,529 146,579
KTB 22.50 22.60 22.40 22.50 - - 22.50 22.60 27,983,854 629,809
KTC 52.75 53.00 52.00 53.00 +1.00 +1.92 52.75 53.00 863,900 45,311
LH 10.30 10.30 10.10 10.20 -0.10 -0.97 10.10 10.20 55,472,390 567,809
LOXLEY 4.38 4.40 4.32 4.36 -0.02 -0.46 4.36 4.38 5,471,075 23,797
LPN 23.30 23.50 22.90 23.10 -0.40 -1.70 23.10 23.20 3,496,101 80,958
M 66.75 67.25 66.50 67.00 - - 66.75 67.00 737,281 49,259
MAJOR 20.20 20.50 20.00 20.30 +0.30 +1.50 20.20 20.30 8,001,338 162,882
MC 19.80 19.80 19.40 19.60 -0.10 -0.51 19.60 19.80 3,388,835 66,627
MCOT 26.25 26.50 26.00 26.25 -0.25 -0.94 26.00 26.25 569,601 14,943
MEGA 22.00 22.00 21.70 21.70 -0.10 -0.46 21.70 22.00 450,200 9,839
MINT 34.25 34.50 32.25 33.75 -0.50 -1.46 33.50 33.75 19,240,189 643,467
NOK 17.30 17.70 17.20 17.60 +0.30 +1.73 17.60 17.70 4,884,999 85,394
NYT 16.90 17.00 16.80 16.90 - - 16.90 17.00 682,000 11,512
PS 37.00 37.00 36.50 36.50 -0.50 -1.35 36.50 36.75 2,141,413 78,425
PSL 22.70 23.20 22.60 23.20 +0.80 +3.57 23.10 23.20 8,135,200 186,209
PTT 333.00 335.00 332.00 334.00 +1.00 +0.30 333.00 334.00 1,910,311 636,751
PTTEP 169.00 169.00 167.00 168.50 -0.50 -0.30 168.00 168.50 1,481,125 249,436
PTTGC 66.75 67.50 66.50 67.25 +0.75 +1.13 67.00 67.25 7,742,612 520,212
QH 4.16 4.20 4.16 4.18 +0.02 +0.48 4.18 4.20 21,283,388 88,816
RATCH 54.00 54.25 53.75 54.00 - - 54.00 54.25 1,090,007 58,842
ROBINS 60.00 60.25 58.75 59.25 -0.75 -1.25 59.25 59.50 1,024,001 60,976
RS 7.85 8.15 7.85 8.05 +0.20 +2.55 8.00 8.05 12,314,500 98,878
SAMART 23.10 23.30 22.80 22.80 - - 22.80 22.90 18,809,863 433,200
SCB 183.50 184.00 182.00 183.00 +0.50 +0.27 183.00 183.50 2,250,494 411,741
SCC 464.00 466.00 458.00 462.00 -2.00 -0.43 460.00 462.00 1,282,258 590,465
SCCC 444.00 446.00 440.00 442.00 -4.00 -0.90 442.00 444.00 174,625 77,238
SIRI 2.48 2.52 2.44 2.48 -0.02 -0.80 2.48 2.50 136,437,599 338,463
SPALI 26.50 26.50 25.75 26.00 -0.75 -2.80 26.00 26.25 4,888,000 127,432
SPCG 25.25 25.50 24.90 25.00 -0.25 -0.99 25.00 25.25 4,897,700 122,840
SRICHA 34.00 34.25 33.75 34.25 +0.50 +1.48 34.00 34.25 182,900 6,234
STA 14.10 14.40 14.10 14.20 +0.10 +0.71 14.10 14.20 2,892,100 41,158
STEC 24.20 24.60 24.10 24.10 +0.10 +0.42 24.10 24.20 53,821,261 1,306,718
STPI 20.40 20.40 20.20 20.30 - - 20.20 20.30 1,166,956 23,706
SVI 4.38 4.42 4.32 4.34 -0.04 -0.91 4.34 4.38 6,918,009 30,126
TASCO 62.25 63.00 62.25 62.50 +0.50 +0.81 62.50 62.75 72,000 4,515
TCAP 35.75 35.75 35.50 35.75 +0.25 +0.70 35.50 35.75 1,080,291 38,552
THAI 14.60 15.80 14.50 15.70 +1.10 +7.53 15.60 15.70 26,406,795 403,962
THCOM 37.25 37.25 35.25 36.25 -1.00 -2.68 36.00 36.25 17,705,003 638,612
THRE 3.78 3.88 3.72 3.86 +0.12 +3.21 3.86 3.88 27,783,400 105,717
THREL 17.30 17.80 17.00 17.20 -0.10 -0.58 17.20 17.30 7,250,934 126,009
TICON 18.10 18.50 18.10 18.30 +0.10 +0.55 18.30 18.40 13,078,475 239,613
TISCO 42.25 42.25 41.50 41.75 -0.25 -0.60 41.75 42.00 1,339,429 56,240
TMB 2.88 2.90 2.84 2.86 -0.02 -0.69 2.86 2.88 132,658,504 381,127
TOP 52.75 52.75 52.25 52.75 +0.25 +0.48 52.50 52.75 1,497,018 78,665
TPIPL 13.40 13.40 13.20 13.30 -0.10 -0.75 13.20 13.30 3,782,434 50,260
TRUE 11.50 11.80 11.20 11.70 +0.30 +2.63 11.60 11.70 105,691,698 1,211,626
TTA 20.30 20.60 20.30 20.40 +0.30 +1.49 20.40 20.50 21,404,682 438,180
TTCL 36.00 36.25 35.50 35.50 -0.25 -0.70 35.50 35.75 833,203 29,747
TTW 12.00 12.70 12.00 12.70 +0.70 +5.83 12.60 12.70 7,931,251 98,000
TUF 64.75 66.00 64.75 65.00 +0.50 +0.78 65.00 65.25 3,011,919 196,701
UV 9.40 9.90 9.35 9.85 +0.45 +4.79 9.85 9.90 33,080,076 321,473
VGI 12.80 13.10 12.70 13.10 +0.30 +2.34 13.10 13.20 24,994,269 324,641
WHA 36.75 36.75 35.50 35.75 -0.75 -2.05 35.75 36.00 3,251,105 116,779
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