SET100 Quotation
     
 
Last Update 27 Mar 2015 22:59:56
Index Last Change %Change High Low Volume
('000 Shares)
Value
(M.Baht)
SET 1,495.22 -1.19 -0.08 1,496.02 1,484.91 7,941,280 33,356.34
SET50 993.33 +0.51 +0.05 995.17 986.78 1,001,003 20,594.31
SET100 2,202.41 -0.17 -0.01 2,205.85 2,187.20 1,742,968 25,636.51
SETHD 1,160.36 -1.29 -0.11 1,164.13 1,153.69 487,691 10,082.40
mai 664.44 -4.01 -0.60 667.31 657.27 858,538 2,348.51
SET mai
To view list of securities, simply select on one of the list boxes

SET100
Index Last Change %Change Volume
(Shares)
Value
('000 Baht)
SET100 2,202.41 -0.17 -0.01 1,742,967,975 25,636,508,534

Symbol
Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)
Value
('000 Baht)
AAV 5.35 5.55 5.30 5.55 - - 5.55 5.60 20,659,601 111,839
ADVANC XD 236.00 237.00 233.00 235.00 -2.00 -0.84 234.00 235.00 4,483,424 1,052,442
AMATA 16.60 16.70 15.80 15.90 -0.70 -4.22 15.90 16.00 3,836,807 62,490
ANAN 3.90 3.90 3.68 3.70 -0.22 -5.61 3.70 3.74 20,574,300 77,071
AOT 294.00 296.00 286.00 293.00 -2.00 -0.68 292.00 293.00 3,313,489 964,078
AP 7.00 7.05 6.90 6.90 -0.15 -2.13 6.90 7.00 8,474,196 59,022
BANPU 28.75 29.25 28.75 29.00 +0.25 +0.87 28.75 29.00 5,082,586 147,069
BAY 42.75 44.00 42.25 43.25 +0.50 +1.17 43.00 43.25 3,295,108 142,390
BBL 179.00 181.00 178.50 180.00 +1.00 +0.56 180.00 180.50 6,455,963 1,160,922
BCH 8.05 8.10 8.00 8.10 - - 8.05 8.10 1,744,100 14,055
BCP 32.50 33.00 32.00 32.75 +0.25 +0.77 32.75 33.00 2,845,517 92,306
BDMS XD 20.10 20.10 19.40 19.80 -0.40 -1.98 19.70 19.80 45,087,759 885,418
BEC 39.25 40.00 39.00 39.75 +0.50 +1.27 39.25 39.75 2,127,659 84,089
BECL 39.75 40.00 39.25 39.75 -0.25 -0.62 39.50 39.75 1,146,711 45,445
BH 150.00 150.00 147.50 149.00 +1.50 +1.02 147.50 149.00 377,867 56,113
BIGC 228.00 233.00 227.00 227.00 -2.00 -0.87 227.00 228.00 328,229 75,925
BJC 35.25 36.25 35.00 36.25 +1.25 +3.57 35.75 36.25 599,711 21,387
BJCHI 32.00 32.25 31.00 31.25 -1.00 -3.10 31.25 31.50 806,401 25,372
BLAND 1.49 1.50 1.47 1.47 -0.03 -2.00 1.47 1.48 73,440,805 108,545
BMCL 1.86 1.87 1.82 1.85 -0.01 -0.54 1.85 1.86 57,228,035 105,523
BTS 9.15 9.15 9.05 9.05 -0.05 -0.55 9.05 9.10 31,914,284 290,221
CENTEL 32.00 33.00 31.25 32.75 +1.00 +3.15 32.75 33.00 3,825,450 123,250
CK 23.70 24.30 23.60 24.20 +0.60 +2.54 24.10 24.20 9,222,200 220,527
CPALL 37.75 38.00 37.50 38.00 +0.50 +1.33 37.75 38.00 11,524,878 435,875
CPF 21.40 21.70 21.40 21.50 +0.10 +0.47 21.50 21.60 19,063,053 410,650
CPN 43.50 44.00 43.00 43.50 - - 43.50 43.75 2,753,550 119,574
DELTA 76.00 77.25 73.00 75.75 -1.75 -2.26 75.75 76.00 1,829,815 138,028
DEMCO 13.50 13.60 13.20 13.40 -0.20 -1.47 13.30 13.40 4,863,310 65,067
DTAC 82.00 83.25 82.00 83.00 +0.25 +0.30 83.00 83.25 1,820,727 150,815
EARTH 4.22 4.52 4.18 4.52 +0.36 +8.65 4.52 4.54 21,153,906 92,947
EGCO 150.50 151.50 149.50 150.00 -0.50 -0.33 149.50 150.00 155,755 23,359
ERW 4.60 4.70 4.50 4.64 +0.02 +0.43 4.64 4.68 3,863,908 17,740
GFPT 11.10 11.10 10.90 11.00 -0.10 -0.90 11.00 11.10 1,538,628 16,917
GLOBAL 9.45 9.45 9.25 9.30 -0.15 -1.59 9.30 9.40 1,179,359 10,988
GLOW 86.00 86.00 85.25 85.75 -0.25 -0.29 85.50 85.75 633,522 54,301
GUNKUL 33.00 33.50 32.00 32.25 -1.00 -3.01 32.25 32.50 4,484,426 146,311
HANA 44.00 44.00 42.25 42.50 -1.00 -2.30 42.50 43.00 2,119,815 91,007
HEMRAJ 4.48 4.50 4.48 4.50 +0.02 +0.45 4.48 4.50 69,378,382 311,065
HMPRO 8.00 8.05 7.95 7.95 -0.05 -0.62 7.95 8.00 10,965,603 87,508
ICHI 20.80 20.80 20.50 20.80 +0.10 +0.48 20.80 20.90 652,901 13,497
INTUCH 78.50 79.00 78.00 78.00 -0.50 -0.64 78.00 78.50 13,234,992 1,037,881
IRPC 4.20 4.26 4.14 4.22 +0.04 +0.96 4.22 4.24 107,738,108 454,155
ITD 6.80 6.90 6.60 6.85 - - 6.85 6.90 152,982,130 1,031,829
IVL 26.00 26.00 24.60 24.70 -1.05 -4.08 24.60 24.70 7,540,002 188,280
JAS 5.65 5.80 5.55 5.70 +0.05 +0.88 5.70 5.75 284,261,020 1,612,254
KBANK 225.00 229.00 224.00 226.00 +2.00 +0.89 225.00 226.00 4,040,810 914,749
KCE 52.00 52.50 51.00 51.00 -1.00 -1.92 51.00 51.25 570,632 29,360
KKP 38.50 38.75 38.25 38.75 - - 38.75 39.00 303,501 11,727
KTB 22.70 22.90 22.70 22.80 +0.10 +0.44 22.80 22.90 29,823,569 681,233
KTC 93.00 93.50 86.50 87.75 -5.25 -5.65 87.75 88.00 2,039,266 181,247
KTIS 9.50 9.60 9.45 9.60 +0.20 +2.13 9.50 9.60 1,255,190 11,983
LH 9.55 9.75 9.55 9.60 +0.05 +0.52 9.60 9.65 21,336,129 206,693
LOXLEY 4.14 4.18 4.12 4.14 - - 4.14 4.16 6,219,800 25,759
LPN 17.00 17.00 16.80 17.00 - - 16.90 17.00 2,604,701 44,041
M 56.25 57.50 56.00 57.25 +0.75 +1.33 57.00 57.25 483,005 27,390
MAJOR 31.50 31.50 30.75 31.50 -1.00 -3.08 31.25 31.50 981,500 30,676
MC 14.40 14.50 14.20 14.40 - - 14.40 14.50 379,900 5,464
MEGA 18.00 18.40 17.70 18.10 +0.30 +1.69 18.10 18.20 915,400 16,601
MINT 34.25 34.75 33.75 34.75 +0.50 +1.46 34.50 34.75 4,933,167 169,051
NOK 12.30 12.30 11.70 11.80 -0.80 -6.35 11.80 11.90 8,125,761 97,732
PS 27.00 27.25 26.00 27.00 - - 26.75 27.00 5,199,884 138,420
PSL 14.10 14.30 14.10 14.30 +0.10 +0.70 14.20 14.30 1,067,899 15,168
PTG 9.00 9.20 8.70 9.15 +0.25 +2.81 9.10 9.15 25,323,610 227,266
PTT 326.00 330.00 325.00 325.00 -1.00 -0.31 325.00 326.00 3,159,830 1,033,884
PTTEP 110.00 111.00 108.50 109.50 -2.00 -1.79 109.00 109.50 4,853,658 531,823
PTTGC 53.25 53.50 52.75 52.75 -0.75 -1.40 52.75 53.00 6,755,396 358,524
QH 3.68 3.68 3.60 3.60 -0.10 -2.70 3.60 3.62 20,136,744 73,103
RATCH 61.00 62.50 60.25 62.25 +1.75 +2.89 62.00 62.25 882,136 54,318
ROBINS 45.75 46.00 45.50 45.75 - - 45.50 45.75 1,332,601 60,831
SAMART 30.00 30.25 28.50 30.00 - - 29.75 30.00 18,888,977 552,080
SAWAD 39.25 39.50 37.75 38.00 -1.25 -3.18 38.00 38.25 6,422,992 245,903
SCB 173.50 175.50 173.50 175.00 +1.00 +0.57 175.00 175.50 2,945,299 514,814
SCC 514.00 522.00 506.00 522.00 +6.00 +1.16 520.00 522.00 2,308,627 1,186,151
SCCC 379.00 380.00 358.00 358.00 -23.00 -6.04 358.00 360.00 561,912 204,968
SF 6.85 7.00 6.75 6.85 - - 6.85 6.90 8,426,630 57,895
SGP 11.80 11.80 11.40 11.60 -0.10 -0.85 11.50 11.60 1,427,700 16,599
SIM 2.46 2.62 2.40 2.56 +0.10 +4.07 2.56 2.58 8,598,030 21,584
SIRI 1.78 1.81 1.77 1.81 +0.03 +1.69 1.80 1.81 34,736,822 62,077
SPALI 21.10 21.30 21.00 21.30 +0.10 +0.47 21.20 21.30 4,240,802 89,831
SPCG 26.25 26.50 26.00 26.50 - - 26.25 26.50 1,592,520 41,755
STA 11.90 12.00 11.80 12.00 +0.10 +0.84 11.90 12.00 993,500 11,807
STEC 20.50 20.90 20.50 20.80 +0.30 +1.46 20.70 20.80 8,172,844 168,967
STPI 15.20 15.90 15.10 15.90 +0.70 +4.61 15.80 15.90 10,733,850 166,664
SVI 4.48 4.54 4.46 4.54 +0.06 +1.34 4.52 4.54 4,598,470 20,673
TCAP 34.75 34.75 34.25 34.25 -0.25 -0.72 34.25 34.50 882,401 30,434
THAI 11.10 11.10 10.90 11.00 -0.10 -0.90 11.00 11.10 2,314,708 25,496
THCOM 33.75 34.00 33.25 33.25 -0.50 -1.48 33.25 33.75 2,495,661 84,035
THREL 13.50 13.70 13.20 13.60 - - 13.60 13.70 1,539,000 20,862
TICON 15.00 15.10 14.80 15.00 -0.40 -2.60 14.90 15.00 1,779,510 26,593
TISCO 46.50 46.50 45.75 45.75 -0.75 -1.61 45.75 46.00 466,201 21,433
TMB 2.96 2.98 2.94 2.98 +0.02 +0.68 2.96 2.98 61,081,910 181,167
TOP 51.00 51.75 51.00 51.50 +0.25 +0.49 51.25 51.50 4,271,605 219,943
TPIPL 2.52 2.62 2.42 2.60 +0.10 +4.00 2.60 2.62 164,970,410 416,313
TRUE 12.10 12.40 12.00 12.30 +0.20 +1.65 12.30 12.40 154,433,256 1,878,983
TTA 13.20 13.30 12.90 13.10 -0.10 -0.76 13.10 13.20 8,625,938 113,104
TTCL 25.00 26.25 24.80 26.25 +1.55 +6.28 26.25 26.50 3,879,700 99,888
TTW 11.30 11.50 11.20 11.50 +0.20 +1.77 11.40 11.50 1,065,149 12,134
TUF 19.80 20.00 19.80 20.00 +0.20 +1.01 19.90 20.00 5,312,246 105,895
UV 7.80 7.90 7.70 7.80 -0.10 -1.27 7.80 7.85 1,883,300 14,658
VGI 5.35 5.50 5.30 5.45 +0.05 +0.93 5.45 5.50 6,657,624 36,117
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