SET100 Quotation
     
 
Last Update 24 Oct 2014 23:00:02
Index Last Change %Change High Low Volume
('000 Shares)
Value
(M.Baht)
SET 1,539.91 +7.19 +0.47 1,540.92 1,534.81 12,782,627 41,724.82
SET50 1,022.37 +3.95 +0.39 1,024.69 1,018.31 535,580 23,084.92
SET100 2,266.00 +9.65 +0.43 2,270.19 2,257.37 1,457,356 27,177.62
SETHD 1,200.27 +3.56 +0.30 1,206.53 1,195.07 342,818 15,039.27
mai 699.67 +13.57 +1.98 702.13 689.76 2,656,067 7,064.51
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 4.40 4.40 4.38 4.38 -0.02 -0.45 4.38 4.40 5,399,050 23,719
ADVANC 228.00 229.00 226.00 228.00 - - 228.00 229.00 5,771,168 1,313,893
AMATA 15.00 15.20 14.90 15.10 +0.20 +1.34 15.00 15.10 2,584,860 38,971
AOT 230.00 236.00 228.00 236.00 +7.00 +3.06 235.00 236.00 2,306,475 537,115
AP XD 6.30 6.40 6.30 6.40 +0.15 +2.40 6.35 6.40 7,150,014 45,333
BANPU 27.75 27.75 27.25 27.50 - - 27.25 27.50 2,184,438 59,949
BAY 44.75 45.25 44.75 45.25 - - 45.00 45.25 54,323 2,452
BBL 196.00 198.50 195.50 196.00 +3.50 +1.82 195.50 196.00 20,876,626 4,095,236
BCH 9.75 9.95 9.70 9.95 +0.20 +2.05 9.90 9.95 2,844,275 28,067
BCP 33.25 33.25 32.75 33.25 - - 33.00 33.25 1,384,421 45,735
BEC 47.50 47.50 46.25 46.25 -0.25 -0.54 46.25 46.50 1,339,027 62,545
BECL 38.00 38.50 37.75 37.75 -0.50 -1.31 37.75 38.00 641,064 24,295
BGH 18.60 18.60 18.30 18.50 - - 18.40 18.50 15,940,491 293,715
BH 128.00 129.50 127.50 129.00 +1.00 +0.78 128.00 129.00 431,194 55,443
BIGC 226.00 226.00 221.00 222.00 -3.00 -1.33 222.00 223.00 51,022 11,345
BJC 43.25 43.50 43.00 43.25 - - 43.25 43.50 286,000 12,368
BJCHI 37.75 37.75 36.75 37.75 +0.25 +0.67 37.50 37.75 604,401 22,523
BLA 59.25 59.25 58.25 58.25 -1.00 -1.69 58.00 58.25 710,960 41,575
BLAND 1.92 1.94 1.91 1.93 +0.01 +0.52 1.93 1.94 66,107,326 127,329
BMCL 1.75 1.80 1.73 1.80 +0.06 +3.45 1.79 1.80 228,533,644 403,811
BTS 10.30 10.30 10.10 10.20 - - 10.20 10.30 16,792,486 171,301
CENTEL 37.50 37.75 37.25 37.75 -0.25 -0.66 37.75 38.00 847,453 31,892
CK 25.25 25.50 25.00 25.25 +0.25 +1.00 25.00 25.25 8,304,449 209,730
CPALL 43.75 44.25 43.50 44.25 +0.75 +1.72 44.00 44.25 11,069,139 486,955
CPF 31.50 31.75 31.00 31.25 - - 31.25 31.50 10,624,681 333,916
CPN 46.00 46.25 45.75 46.00 +0.25 +0.55 45.75 46.00 2,486,901 114,372
DCC 57.25 57.50 57.00 57.50 +0.25 +0.44 57.25 57.50 250,409 14,336
DELTA 62.00 62.00 60.50 61.50 -0.50 -0.81 61.50 62.00 1,071,896 65,978
DTAC 101.00 101.50 100.00 101.00 -1.50 -1.46 100.50 101.00 6,519,051 656,884
EARTH 5.35 5.35 5.25 5.35 - - 5.30 5.35 5,307,700 28,228
EGCO 172.00 174.00 172.00 173.00 +1.00 +0.58 173.00 173.50 637,003 110,325
ERW 4.60 4.62 4.52 4.58 - - 4.56 4.58 4,972,200 22,729
ESSO 5.40 5.40 5.35 5.35 -0.05 -0.93 5.35 5.40 1,309,800 7,027
GFPT 20.40 20.40 19.30 19.80 -0.60 -2.94 19.70 19.80 6,235,400 123,079
GLOBAL 12.70 12.80 12.60 12.70 +0.10 +0.79 12.60 12.70 1,008,821 12,780
GLOW 103.00 103.00 99.00 99.50 +2.25 +2.31 99.50 99.75 479,431 48,281
GUNKUL 23.60 23.80 23.20 23.50 +0.50 +2.17 23.40 23.50 3,151,670 74,046
HEMRAJ 4.48 4.60 4.46 4.60 +0.12 +2.68 4.60 4.62 32,533,400 148,137
HMPRO XD 9.00 9.05 8.95 9.00 - - 8.95 9.00 6,526,120 58,772
INTUCH 72.25 72.75 71.75 72.00 -0.25 -0.35 72.00 72.25 5,956,575 430,198
IRPC 3.42 3.46 3.38 3.44 +0.04 +1.18 3.42 3.44 28,816,375 98,640
ITD 5.15 5.20 5.10 5.20 +0.10 +1.96 5.15 5.20 14,067,839 72,710
IVL 23.60 23.80 23.40 23.60 - - 23.60 23.70 6,798,839 160,152
JAS NP 6.90 6.95 6.85 6.95 +0.05 +0.72 6.90 6.95 41,666,015 288,300
KBANK 237.00 238.00 232.00 235.00 +3.00 +1.29 234.00 235.00 7,458,296 1,753,221
KCE 41.25 41.25 40.50 40.75 -0.50 -1.21 40.75 41.00 876,800 35,913
KKP 40.00 40.50 39.75 40.25 +0.25 +0.62 40.00 40.25 442,212 17,734
KTB 22.70 22.80 22.10 22.20 -0.30 -1.33 22.20 22.30 54,679,863 1,225,625
KTC 67.00 67.00 66.00 67.00 +0.25 +0.37 66.75 67.00 146,200 9,735
LH 9.75 9.80 9.70 9.80 +0.05 +0.51 9.75 9.80 8,861,899 86,641
LOXLEY 4.26 4.34 4.26 4.30 +0.04 +0.94 4.28 4.30 15,116,354 65,077
LPN 22.40 23.10 22.00 22.80 +0.60 +2.70 22.80 22.90 7,425,312 169,518
M 58.00 58.25 57.50 57.50 -0.50 -0.86 57.50 58.00 495,533 28,625
MAJOR 23.30 23.70 23.30 23.50 +0.30 +1.29 23.50 23.60 3,527,100 82,963
MC 16.30 16.40 16.00 16.10 -0.10 -0.62 16.10 16.20 3,238,521 52,618
MCOT 20.10 20.20 20.10 20.10 +0.10 +0.50 20.10 20.20 147,900 2,979
MEGA 18.90 18.90 18.60 18.60 -0.20 -1.06 18.60 18.70 466,902 8,746
MINT 34.50 35.00 34.00 34.50 +0.25 +0.73 34.50 34.75 6,090,690 210,216
NOK 14.40 14.40 14.30 14.30 -0.20 -1.38 14.30 14.40 300,800 4,309
NYT 15.40 15.50 15.20 15.30 - - 15.20 15.30 135,082 2,063
PS 32.50 33.25 32.50 32.75 +0.25 +0.77 32.75 33.00 2,850,100 93,513
PSL 22.00 22.10 21.50 21.80 - - 21.70 21.80 2,036,300 44,356
PTT 352.00 353.00 348.00 352.00 - - 351.00 352.00 3,291,531 1,151,470
PTTEP 143.50 146.50 143.00 143.00 -1.00 -0.69 143.00 143.50 5,501,546 794,137
PTTGC 58.75 59.00 58.25 59.00 - - 58.75 59.00 4,582,045 268,533
QH 4.06 4.10 4.02 4.10 +0.06 +1.49 4.08 4.10 32,525,170 131,850
RATCH 59.75 60.00 59.50 59.75 - - 59.75 60.00 361,307 21,600
ROBINS 50.25 50.50 49.25 50.00 -0.50 -0.99 50.00 50.25 1,100,711 54,780
RS 7.85 7.95 7.80 7.85 - - 7.85 7.90 1,008,850 7,954
SAMART 32.25 33.00 32.25 32.75 +0.50 +1.55 32.75 33.00 3,033,206 98,817
SCB 171.00 174.00 170.50 173.00 +3.00 +1.76 172.50 173.00 6,569,933 1,138,675
SCC 432.00 436.00 430.00 434.00 +2.00 +0.46 432.00 434.00 681,873 295,281
SCCC 424.00 426.00 422.00 426.00 - - 424.00 426.00 38,052 16,160
SIRI 1.97 2.04 1.96 2.04 +0.06 +3.03 2.02 2.04 103,412,239 207,367
SPALI 25.25 25.75 25.25 25.75 +0.50 +1.98 25.50 25.75 2,837,310 72,586
SPCG 25.50 25.75 25.50 25.75 +0.50 +1.98 25.50 25.75 1,792,410 45,960
SRICHA 35.00 35.25 34.75 35.00 - - 34.75 35.00 949,600 33,198
STA 13.80 13.90 13.60 13.70 - - 13.60 13.70 1,045,123 14,383
STEC 24.80 25.50 24.70 24.80 +0.10 +0.40 24.80 25.00 7,545,771 188,781
STPI 21.30 21.70 21.30 21.60 +0.40 +1.89 21.60 21.70 6,139,056 132,264
SVI 5.00 5.30 5.00 5.20 +0.15 +2.97 5.15 5.20 16,143,557 83,942
TASCO 60.75 61.25 60.50 61.00 +0.75 +1.24 61.00 61.25 357,611 21,823
TCAP 33.75 34.00 33.50 33.50 -0.50 -1.47 33.50 33.75 3,838,773 129,203
THAI 14.30 14.40 14.20 14.20 -0.10 -0.70 14.20 14.30 1,702,800 24,287
THCOM 39.75 40.25 39.25 40.00 +0.25 +0.63 40.00 40.25 3,451,452 137,815
THRE 3.42 3.48 3.40 3.48 +0.06 +1.75 3.46 3.48 2,830,730 9,748
THREL 15.60 15.70 15.20 15.30 -0.30 -1.92 15.30 15.40 1,863,100 28,651
TICON 18.00 18.10 17.90 18.10 - - 18.00 18.10 1,235,000 22,284
TISCO 43.25 43.75 42.75 43.00 -0.50 -1.15 42.75 43.00 913,584 39,372
TMB 3.02 3.06 3.02 3.06 +0.04 +1.32 3.04 3.06 94,448,018 287,240
TOP 42.75 43.25 42.75 42.75 +0.25 +0.59 42.75 43.00 7,306,591 314,042
TPIPL 1.82 1.86 1.82 1.84 +0.03 +1.66 1.83 1.84 290,099,907 535,321
TRUE 10.70 10.90 10.60 10.80 +0.20 +1.89 10.70 10.80 62,726,716 676,178
TTA 21.40 21.60 21.20 21.20 - - 21.20 21.30 17,209,515 367,536
TTCL 28.00 28.50 27.75 28.00 - - 28.00 28.25 829,700 23,166
TTW 12.00 12.10 11.90 12.00 -0.10 -0.83 11.90 12.00 2,917,400 34,949
TUF 72.00 72.25 69.25 71.00 -1.00 -1.39 70.75 71.00 37,042,343 2,569,076
UV 9.95 10.10 9.85 9.90 +0.10 +1.02 9.90 9.95 2,671,800 26,538
VGI 12.60 12.70 12.50 12.70 - - 12.60 12.70 6,163,102 77,662
WHA 38.50 39.00 38.00 38.25 -0.50 -1.29 38.25 38.50 2,215,412 84,530
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