SET100 Quotation
     
 
Last Update 16 Sep 2014 22:24:32
Index Last Change %Change High Low Volume
('000 Shares)
Value
(M.Baht)
SET 1,565.41 -13.71 -0.87 1,583.91 1,565.41 14,739,362 47,024.61
SET50 1,043.58 -9.43 -0.90 1,055.91 1,043.58 822,824 17,183.43
SET100 2,314.64 -21.19 -0.91 2,342.43 2,314.64 2,049,791 28,010.19
SETHD 1,245.96 -8.22 -0.66 1,257.93 1,245.12 373,682 7,716.64
mai 683.58 -6.97 -1.01 697.58 683.42 2,872,305 9,335.98
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 4.72 4.76 4.68 4.68 -0.04 -0.85 4.66 4.68 11,485,500 54,079
ADVANC 213.00 213.00 210.00 210.00 -2.00 -0.94 210.00 211.00 4,459,541 944,791
AMATA 16.40 16.70 16.30 16.40 +0.10 +0.61 16.40 16.50 6,039,140 99,555
AOT 239.00 239.00 235.00 236.00 -2.00 -0.84 235.00 236.00 2,056,456 485,264
AP 7.35 7.35 7.15 7.15 -0.15 -2.05 7.15 7.20 12,863,228 93,171
BANPU 31.25 31.25 30.50 30.50 -0.75 -2.40 30.50 30.75 11,230,138 346,651
BAY 50.75 51.25 50.50 50.50 -0.75 -1.46 50.50 50.75 186,939 9,491
BBL 209.00 210.00 206.00 206.00 -3.00 -1.44 206.00 207.00 4,660,845 970,508
BCH 10.30 10.50 10.20 10.20 -0.10 -0.97 10.20 10.30 6,098,685 62,756
BCP 33.50 33.50 32.50 33.00 -0.50 -1.49 33.00 33.25 5,751,782 189,749
BEC 45.50 45.50 45.00 45.00 - - 45.00 45.25 1,643,310 74,264
BECL 37.25 37.75 37.00 37.25 +0.25 +0.68 37.25 37.50 2,064,500 77,467
BGH 18.80 18.80 18.30 18.30 -0.40 -2.14 18.30 18.40 12,663,822 234,520
BH 132.00 133.00 126.00 126.50 -5.00 -3.80 126.50 127.00 796,385 103,200
BIGC 230.00 231.00 223.00 223.00 -11.00 -4.70 223.00 224.00 288,580 65,596
BJC 48.00 48.00 47.00 47.00 -0.75 -1.57 47.00 47.25 800,400 37,952
BJCHI 40.00 40.25 38.75 38.75 -1.00 -2.52 38.75 39.00 1,810,100 71,876
BLA 84.50 86.50 84.50 85.00 +0.50 +0.59 85.00 85.25 1,893,676 162,266
BLAND 2.10 2.12 2.08 2.10 -0.02 -0.94 2.10 2.12 144,028,197 302,114
BMCL 1.97 1.97 1.94 1.94 -0.03 -1.52 1.93 1.94 74,224,172 144,854
BTS 9.45 9.55 9.40 9.45 - - 9.45 9.50 32,255,785 306,254
CENTEL 39.50 39.75 39.25 39.50 -0.25 -0.63 39.50 39.75 499,700 19,767
CK 28.00 28.75 27.50 27.50 -0.50 -1.79 27.50 27.75 98,009,453 2,769,119
CPALL 45.50 45.50 44.75 44.75 -0.75 -1.65 44.75 45.00 11,919,293 537,049
CPF 31.00 31.50 30.75 31.25 +0.25 +0.81 31.00 31.25 13,496,077 421,574
CPN 46.50 46.75 46.25 46.25 -0.25 -0.54 46.00 46.25 2,655,190 123,283
DCC 58.50 58.50 57.75 57.75 -0.50 -0.86 57.75 58.50 28,818 1,673
DELTA 62.25 63.00 62.25 62.25 - - 62.25 62.50 620,151 38,736
DTAC 103.00 103.00 101.00 101.00 -1.00 -0.98 101.00 101.50 3,550,938 362,632
EARTH 5.65 5.70 5.50 5.55 -0.05 -0.89 5.50 5.55 18,555,900 104,107
EGCO 164.50 165.50 163.00 163.00 -2.00 -1.21 163.00 163.50 241,520 39,666
ERW 5.00 5.10 4.98 5.00 - - 5.00 5.05 8,020,900 40,262
ESSO 5.85 5.90 5.85 5.85 - - 5.85 5.90 2,071,500 12,170
GFPT 19.50 19.90 19.20 19.30 - - 19.30 19.40 8,729,300 170,863
GLOBAL 14.20 14.40 13.90 13.90 -0.30 -2.11 13.90 14.00 3,289,442 46,291
GLOW 91.50 93.50 91.50 91.50 +0.25 +0.27 91.50 92.00 652,011 60,139
GUNKUL 23.00 23.50 22.30 22.50 -0.30 -1.32 22.40 22.50 27,184,082 622,679
HEMRAJ 4.46 4.48 4.38 4.42 -0.04 -0.90 4.40 4.42 23,135,584 102,549
HMPRO 10.10 10.20 10.00 10.10 -0.10 -0.98 10.00 10.10 17,899,363 180,720
INTUCH 69.50 69.75 69.00 69.00 -0.50 -0.72 69.00 69.25 6,879,431 477,274
IRPC 3.34 3.36 3.30 3.30 -0.06 -1.79 3.30 3.32 43,876,657 145,923
ITD 6.15 6.15 5.85 5.85 -0.25 -4.10 5.85 5.90 220,574,638 1,330,295
IVL 27.25 27.75 27.00 27.00 - - 27.00 27.25 4,130,869 112,881
JAS 7.35 7.45 7.05 7.05 -0.25 -3.42 7.05 7.10 180,623,402 1,314,090
KBANK 228.00 228.00 224.00 224.00 -4.00 -1.75 224.00 225.00 3,432,218 775,035
KCE 40.50 41.00 40.25 40.25 -0.25 -0.62 40.25 40.75 827,150 33,665
KKP 43.00 43.25 42.50 42.75 -0.25 -0.58 42.50 42.75 550,956 23,558
KTB 23.60 23.70 23.30 23.40 -0.20 -0.85 23.40 23.50 34,469,391 809,478
KTC 72.75 72.75 71.00 71.50 -1.25 -1.72 71.25 71.50 406,700 29,147
LH 10.70 10.80 10.40 10.40 -0.20 -1.89 10.40 10.50 15,289,509 161,548
LOXLEY 4.34 4.72 4.34 4.62 +0.30 +6.94 4.62 4.64 155,760,540 712,698
LPN 21.00 21.10 20.80 20.80 -0.10 -0.48 20.80 20.90 2,235,900 46,893
M 60.50 61.00 59.75 60.25 -0.25 -0.41 59.75 60.25 1,043,253 63,127
MAJOR 22.80 23.80 22.80 23.60 +1.00 +4.42 23.60 23.70 7,239,654 169,116
MC 18.40 18.70 18.30 18.40 +0.10 +0.55 18.40 18.50 1,657,300 30,692
MCOT 24.40 24.50 24.20 24.30 -0.10 -0.41 24.20 24.30 578,450 14,085
MEGA 19.00 19.10 18.90 19.00 - - 19.00 19.10 677,900 12,882
MINT 34.50 34.75 34.25 34.25 -0.25 -0.72 34.25 34.50 4,850,896 166,897
NOK 16.30 16.50 16.00 16.10 -0.10 -0.62 16.00 16.10 2,518,858 40,745
NYT 16.20 16.20 15.80 15.80 -0.30 -1.86 15.80 15.90 1,212,500 19,391
PS 33.25 34.00 32.75 33.00 - - 33.00 33.25 7,231,927 241,551
PSL 25.50 26.00 25.25 25.75 +0.25 +0.98 25.50 25.75 1,822,166 46,858
PTT XD 353.00 354.00 350.00 352.00 - - 351.00 352.00 3,028,952 1,067,671
PTTEP 164.00 164.00 161.50 161.50 -1.50 -0.92 161.50 162.00 1,838,234 298,914
PTTGC 62.50 62.75 61.75 61.75 -0.75 -1.20 61.75 62.00 13,237,704 821,918
QH 4.20 4.22 4.10 4.10 -0.08 -1.91 4.10 4.12 49,391,476 206,169
RATCH 58.00 58.75 58.00 58.00 -0.25 -0.43 58.00 58.25 380,152 22,170
ROBINS 54.00 54.00 52.50 53.00 -1.25 -2.30 52.75 53.00 1,574,743 83,611
RS 7.90 7.90 7.80 7.80 - - 7.80 7.85 2,771,700 21,757
SAMART 29.75 30.00 28.75 29.50 -0.25 -0.84 29.25 29.50 15,338,500 452,704
SCB 187.00 188.00 186.00 186.00 -1.50 -0.80 186.00 186.50 2,724,919 508,997
SCC 454.00 454.00 448.00 450.00 -2.00 -0.44 450.00 452.00 1,110,962 501,330
SCCC 434.00 436.00 430.00 430.00 -4.00 -0.92 430.00 432.00 39,188 16,943
SIRI 2.04 2.10 2.02 2.04 +0.02 +0.99 2.02 2.04 175,232,418 362,178
SPALI 24.50 24.80 24.50 24.60 +0.10 +0.41 24.60 24.70 6,141,225 151,621
SPCG 25.75 26.00 24.90 24.90 -0.60 -2.35 24.80 24.90 4,003,100 102,071
SRICHA 37.25 37.25 36.25 36.25 -0.75 -2.03 36.25 36.50 628,700 23,179
STA 14.10 14.10 13.90 13.90 - - 13.90 14.00 855,400 11,942
STEC 26.25 26.50 25.25 25.25 -0.75 -2.88 25.25 25.50 13,761,685 356,195
STPI 22.30 22.50 21.80 21.80 -0.50 -2.24 21.80 21.90 7,016,100 155,384
SVI 5.40 5.60 5.35 5.45 +0.05 +0.93 5.45 5.50 25,418,985 139,380
TASCO 59.25 59.50 58.50 58.50 -0.75 -1.27 58.50 59.00 207,300 12,233
TCAP 37.00 37.25 36.25 36.25 -0.75 -2.03 36.25 36.50 2,926,094 107,314
THAI 14.90 15.00 14.60 14.60 -0.20 -1.35 14.60 14.70 5,767,038 85,321
THCOM 39.00 39.25 38.75 38.75 -0.25 -0.64 38.75 39.00 1,954,500 76,258
THRE 3.48 3.54 3.48 3.50 +0.02 +0.57 3.50 3.52 2,074,104 7,298
THREL 17.80 17.80 17.30 17.40 -0.40 -2.25 17.30 17.40 966,837 16,917
TICON 17.70 17.70 17.50 17.60 -0.10 -0.56 17.50 17.60 4,198,512 73,711
TISCO 46.25 46.25 45.00 45.00 -1.00 -2.17 45.00 45.25 655,540 29,725
TMB 3.06 3.06 3.00 3.00 -0.02 -0.66 3.00 3.02 145,029,255 438,549
TOP XD 52.25 52.50 52.00 52.25 -0.25 -0.48 52.25 52.50 1,579,984 82,576
TPIPL 19.20 19.60 18.80 19.00 -0.10 -0.52 19.00 19.10 31,856,250 614,513
TRUE 12.60 12.70 12.30 12.40 +0.10 +0.81 12.40 12.50 198,267,064 2,487,904
TTA 24.10 24.30 23.60 23.70 -0.50 -2.07 23.60 23.70 20,602,939 493,922
TTCL 34.00 34.00 32.75 32.75 -1.00 -2.96 32.75 33.00 2,388,960 79,465
TTW 11.90 12.00 11.80 11.80 -0.10 -0.84 11.80 11.90 4,140,600 49,262
TUF 70.75 70.75 70.25 70.50 +0.50 +0.71 70.25 70.50 1,306,123 92,074
UV 11.40 11.40 10.80 10.90 -0.40 -3.54 10.90 11.00 13,198,470 147,094
VGI 12.40 12.60 12.30 12.40 +0.10 +0.81 12.40 12.50 5,878,777 73,336
WHA 39.25 39.25 38.00 38.00 -1.00 -2.56 38.00 38.25 1,101,050 42,665
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