SET100 Quotation
     
 
Last Update 16 Apr 2014 22:59:59
Index Last Change %Change High Low Volume
('000 Shares)
Value
(M.Baht)
SET 1,401.84 +12.68 +0.91 1,401.84 1,389.56 3,657,297 26,653.67
SET50 952.63 +9.18 +0.97 953.47 943.54 547,868 19,753.71
SET100 2,092.85 +20.24 +0.98 2,093.40 2,072.47 969,465 22,322.65
SETHD 1,150.30 +16.11 +1.42 1,151.80 1,134.63 302,784 10,552.66
mai 408.64 +5.91 +1.47 408.64 403.42 963,098 1,242.30
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 4.02 4.02 3.98 4.00 - - 3.98 4.00 3,603,000 14,425
ADVANC 226.00 229.00 225.00 229.00 +4.00 +1.78 228.00 229.00 4,643,379 1,056,814
AMATA 15.50 15.80 15.40 15.80 +0.30 +1.94 15.70 15.80 1,392,903 21,720
AOT 193.00 195.50 192.50 194.50 -0.50 -0.26 194.50 195.00 3,789,725 733,862
AP 5.40 5.45 5.35 5.45 +0.05 +0.93 5.40 5.45 14,969,310 80,690
ASP 3.40 3.42 3.40 3.42 +0.02 +0.59 3.42 3.44 10,637,315 36,378
BANPU XD 27.25 27.75 27.00 27.50 +0.50 +1.85 27.50 27.75 9,027,419 247,560
BAY 38.75 39.25 38.25 38.75 +0.25 +0.65 38.75 39.00 374,966 14,570
BBL 188.50 190.50 187.50 190.00 +2.50 +1.33 189.50 190.00 8,769,467 1,659,516
BCH 7.55 7.60 7.45 7.50 -0.10 -1.32 7.50 7.55 4,512,805 33,917
BCP 30.75 31.25 30.75 31.25 +0.50 +1.63 31.00 31.25 1,392,505 43,060
BEC 53.50 55.00 53.25 55.00 +1.75 +3.29 54.25 55.00 2,425,723 130,832
BECL 35.00 35.25 34.75 35.00 - - 34.75 35.00 1,023,119 35,808
BGH 132.50 133.50 132.00 133.50 +1.00 +0.75 133.00 133.50 1,354,026 179,797
BH 98.25 102.50 98.00 99.75 +1.25 +1.27 99.75 100.00 1,054,908 105,637
BIGC 188.50 190.00 187.50 189.00 +1.50 +0.80 189.00 189.50 154,934 29,270
BJC 49.25 50.00 49.00 50.00 +1.25 +2.56 49.75 50.00 1,590,503 79,216
BLA 70.75 72.50 70.75 71.00 -0.50 -0.70 71.00 71.25 260,400 18,570
BLAND 1.55 1.57 1.55 1.57 +0.02 +1.29 1.56 1.57 20,850,930 32,509
BMCL 0.90 0.92 0.90 0.91 +0.01 +1.11 0.90 0.91 9,033,654 8,203
BTS 8.65 8.70 8.55 8.60 - - 8.55 8.60 38,189,011 328,704
CENTEL 30.00 30.75 30.00 30.25 +0.25 +0.83 30.25 30.50 2,068,501 62,481
CHG 10.90 11.00 10.80 11.00 +0.20 +1.85 11.00 11.10 938,800 10,261
CK 17.10 17.30 17.00 17.20 +0.10 +0.58 17.20 17.30 4,421,840 75,981
CPALL 43.75 44.00 43.50 43.50 -0.50 -1.14 43.50 43.75 15,600,045 680,551
CPF 28.00 28.25 27.75 28.25 +0.50 +1.80 28.00 28.25 36,570,408 1,024,763
CPN 45.75 46.25 45.25 45.50 -0.25 -0.55 45.50 45.75 2,926,763 133,852
DCC 53.50 53.50 52.50 52.75 -0.75 -1.40 52.50 52.75 102,107 5,374
DELTA 56.50 57.00 56.00 56.25 -0.75 -1.32 56.25 56.50 3,314,346 187,482
DTAC 118.50 119.50 118.00 118.50 +0.50 +0.42 118.50 119.00 1,485,933 176,725
EGCO 131.00 132.00 130.50 131.50 +2.00 +1.54 131.00 131.50 377,942 49,689
ERW 3.86 3.90 3.86 3.90 - - 3.90 3.92 1,567,700 6,101
ESSO 6.10 6.15 6.10 6.10 - - 6.05 6.10 767,401 4,683
GFPT 14.10 14.40 14.10 14.30 +0.20 +1.42 14.20 14.30 4,415,103 62,941
GLOBAL 13.60 13.80 13.50 13.60 -0.10 -0.73 13.60 13.70 2,908,916 39,603
GLOW 82.00 83.75 80.50 81.00 -0.50 -0.61 81.00 81.25 799,704 65,277
GUNKUL 16.70 17.10 16.70 16.90 +0.20 +1.20 16.80 16.90 4,157,567 70,515
HEMRAJ 3.36 3.40 3.36 3.38 +0.02 +0.60 3.36 3.38 23,391,600 79,052
HMPRO 10.30 10.30 10.00 10.10 -0.10 -0.98 10.10 10.20 16,332,301 166,166
INTUCH 75.00 76.00 74.50 75.75 +1.00 +1.34 75.75 76.00 12,594,187 950,491
IRPC 3.58 3.64 3.56 3.60 +0.02 +0.56 3.58 3.60 49,039,045 176,341
ITD 3.62 3.68 3.60 3.68 +0.08 +2.22 3.66 3.68 10,882,196 39,635
IVL 22.60 22.80 22.50 22.70 +0.30 +1.34 22.70 22.80 8,244,000 186,806
JAS 8.15 8.15 8.05 8.10 -0.05 -0.61 8.05 8.10 91,318,442 738,104
JMART XD 15.50 16.60 15.50 16.60 -3.00 -15.31 16.50 16.60 1,736,400 28,028
KBANK XD 181.00 184.00 181.00 183.00 +2.00 +1.10 183.00 183.50 7,124,179 1,304,198
KCE 29.25 30.25 29.00 30.25 +1.25 +4.31 30.00 30.25 2,473,700 73,867
KKP 45.50 46.50 45.25 46.25 +0.25 +0.54 46.00 46.25 2,216,711 102,166
KTB 19.10 19.50 19.00 19.40 +0.40 +2.11 19.40 19.50 49,671,207 958,246
KTC 35.25 36.00 35.25 36.00 +0.25 +0.70 35.50 36.00 309,902 11,005
LH 10.10 10.30 10.10 10.30 +0.20 +1.98 10.20 10.30 7,316,477 74,587
LOXLEY 3.80 3.86 3.80 3.86 +0.04 +1.05 3.84 3.86 2,912,550 11,173
LPN 17.50 18.10 17.50 18.00 +0.30 +1.69 17.90 18.00 6,007,833 107,059
MAJOR XD 19.10 19.10 18.80 19.00 -0.30 -1.55 19.00 19.10 1,185,502 22,519
MBK 143.00 143.50 142.50 143.00 -0.50 -0.35 142.50 143.00 7,008 1,000
MCOT 28.25 28.50 28.25 28.50 - - 28.25 28.50 204,401 5,808
MINT XD 25.25 25.25 24.80 25.00 -0.25 -0.99 24.90 25.00 5,372,001 134,473
N-PARK 0.05 0.06 0.05 0.06 - - 0.05 0.06 73,415,427 3,992
PS 22.10 22.40 22.10 22.30 +0.10 +0.45 22.30 22.40 2,708,004 60,341
PTT 309.00 316.00 309.00 315.00 +8.00 +2.61 315.00 316.00 5,540,294 1,731,328
PTTEP 155.00 159.00 154.50 158.00 +2.00 +1.28 158.00 158.50 4,760,790 748,468
PTTGC 69.50 71.25 69.25 71.00 +1.00 +1.43 70.75 71.00 27,292,911 1,920,668
QH 3.16 3.24 3.16 3.24 +0.08 +2.53 3.22 3.24 81,200,044 261,039
RATCH 52.75 53.25 52.75 53.00 +0.25 +0.47 53.00 53.25 852,301 45,133
ROBINS 52.50 53.25 51.00 51.75 -0.75 -1.43 51.75 52.00 542,901 28,315
RS 8.40 8.65 8.40 8.55 +0.15 +1.79 8.55 8.60 6,787,601 57,997
SAMART 19.10 19.60 19.10 19.60 +0.60 +3.16 19.50 19.60 13,977,501 270,888
SC 3.48 3.54 3.44 3.46 -0.02 -0.57 3.46 3.48 9,833,470 34,265
SCB XD 159.50 162.00 159.00 161.00 +1.50 +0.94 160.50 161.00 5,837,275 937,764
SCC 424.00 430.00 424.00 428.00 +2.00 +0.47 428.00 430.00 695,685 297,580
SCCC 360.00 363.00 359.00 362.00 +4.00 +1.12 362.00 363.00 184,821 66,725
SF 5.50 5.60 5.50 5.55 - - 5.50 5.55 600,388 3,318
SIRI 1.94 1.95 1.92 1.93 - - 1.93 1.94 18,868,991 36,463
SPALI 18.20 18.60 18.20 18.60 +0.40 +2.20 18.60 18.70 4,768,540 88,060
SPCG 21.50 21.80 21.30 21.40 +0.10 +0.47 21.40 21.50 5,149,420 110,779
SRICHA 38.50 38.50 38.00 38.50 +0.25 +0.65 38.25 38.50 461,700 17,732
SSI 0.30 0.31 0.30 0.30 - - 0.30 0.31 25,127,900 7,558
STA 14.70 15.10 14.70 15.10 +0.30 +2.03 15.00 15.10 3,474,300 51,904
STEC 17.00 17.40 16.80 17.40 +0.60 +3.57 17.40 17.50 14,017,260 240,590
STPI 22.00 22.10 21.80 22.10 +0.20 +0.91 22.10 22.20 1,038,200 22,841
SVI 4.34 4.42 4.34 4.36 +0.02 +0.46 4.36 4.38 6,129,340 26,880
TASCO 48.50 50.25 48.50 49.75 +1.00 +2.05 49.75 50.00 272,200 13,504
TCAP XD 34.00 34.50 34.00 34.50 +0.25 +0.73 34.50 34.75 1,642,602 56,265
TFD 6.90 6.95 6.90 6.95 - - 6.95 7.00 971,100 6,740
THAI 13.50 13.60 13.30 13.40 -0.10 -0.74 13.30 13.40 5,735,000 76,871
THCOM 40.00 41.25 40.00 41.00 +1.00 +2.50 40.75 41.00 2,027,537 82,762
THRE 3.10 3.16 3.10 3.10 +0.04 +1.31 3.10 3.12 7,705,800 24,123
TICON 18.10 18.10 17.90 18.10 - - 18.00 18.10 2,252,622 40,667
TISCO 41.75 42.50 41.75 42.50 +0.75 +1.80 42.25 42.50 2,655,619 111,674
TMB 2.48 2.50 2.46 2.48 - - 2.46 2.48 53,604,265 132,605
TOP 52.25 52.75 52.25 52.50 - - 52.50 52.75 4,076,012 213,838
TPIPL 11.10 11.20 11.00 11.10 - - 11.10 11.20 1,284,911 14,268
TRUE 6.85 6.90 6.80 6.90 +0.05 +0.73 6.85 6.90 29,672,442 203,401
TTA 19.40 19.80 19.40 19.60 +0.10 +0.51 19.60 19.70 6,784,276 132,973
TTCL 37.25 37.50 37.00 37.00 +0.25 +0.68 37.00 37.25 350,813 13,067
TTW 10.00 10.10 9.95 10.10 +0.15 +1.51 10.00 10.10 1,192,801 11,943
TUF 69.00 69.50 68.75 69.00 +0.50 +0.73 68.75 69.00 1,373,979 95,021
UV 8.40 8.55 8.35 8.50 +0.10 +1.19 8.45 8.50 3,981,101 33,776
VGI 11.30 11.40 11.20 11.30 - - 11.20 11.30 3,522,884 39,803
WHA 32.50 33.00 32.25 33.00 +0.75 +2.33 32.75 33.00 1,189,200 39,000
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