SET100 Quotation
     
 
Last Update 24 Nov 2014 22:53:02
Index Last Change %Change High Low Volume
('000 Shares)
Value
(M.Baht)
SET 1,590.14 +10.94 +0.69 1,592.20 1,584.54 15,813,003 49,361.23
SET50 1,063.21 +7.43 +0.70 1,064.97 1,060.02 726,720 19,933.05
SET100 2,352.80 +18.00 +0.77 2,356.40 2,345.28 1,889,110 29,195.52
SETHD 1,280.59 +11.39 +0.90 1,282.91 1,274.69 316,305 11,958.48
mai 737.88 -4.31 -0.58 747.63 735.66 5,160,164 5,055.22
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 4.22 4.22 4.18 4.18 -0.04 -0.95 4.18 4.20 3,848,806 16,164
ADVANC 238.00 240.00 237.00 238.00 +1.00 +0.42 238.00 239.00 2,811,793 671,114
AMATA 16.20 16.20 16.00 16.10 - - 16.00 16.10 888,700 14,314
AOT 267.00 267.00 261.00 264.00 - - 263.00 264.00 1,375,446 361,846
AP 6.60 6.80 6.50 6.80 +0.25 +3.82 6.80 6.85 41,481,456 278,539
BANPU 27.25 27.75 27.25 27.50 +0.50 +1.85 27.25 27.50 7,450,800 204,590
BAY 47.25 47.50 46.75 46.75 - - 46.50 46.75 367,896 17,244
BBL 203.00 205.00 202.00 205.00 +4.00 +1.99 204.00 205.00 5,239,223 1,067,793
BCH 9.05 9.30 9.00 9.30 +0.35 +3.91 9.25 9.30 2,697,365 24,771
BCP 37.00 37.50 36.50 37.25 +1.00 +2.76 37.00 37.25 5,008,831 184,956
BEC 51.00 51.50 50.75 51.50 +1.25 +2.49 51.25 51.50 2,806,757 143,332
BECL 39.25 39.50 38.75 39.25 - - 38.75 39.25 633,750 24,807
BGH 18.10 18.30 18.00 18.30 +0.30 +1.67 18.20 18.30 14,110,214 256,858
BH 136.50 139.00 136.50 137.50 +3.50 +2.61 137.50 138.50 848,765 117,048
BIGC 230.00 231.00 229.00 229.00 +1.00 +0.44 228.00 230.00 47,873 10,983
BJC 42.00 43.00 41.50 42.50 +1.00 +2.41 42.50 42.75 1,613,950 68,679
BJCHI 35.25 35.50 34.75 34.75 - - 34.75 35.00 294,102 10,312
BLA 51.75 51.75 49.75 50.75 -0.25 -0.49 50.50 50.75 1,819,291 91,620
BLAND 1.97 1.98 1.96 1.98 +0.02 +1.02 1.97 1.98 100,305,400 197,669
BMCL 1.82 1.83 1.77 1.78 -0.03 -1.66 1.78 1.79 118,462,222 211,912
BTS 10.20 10.30 10.20 10.20 - - 10.20 10.30 39,183,236 400,822
CENTEL 35.75 36.00 35.25 35.50 -0.25 -0.70 35.25 35.50 2,001,503 71,098
CK 27.75 28.25 27.50 27.75 +0.50 +1.83 27.75 28.00 49,715,553 1,387,806
CPALL 43.00 43.00 42.50 42.75 - - 42.75 43.00 7,813,059 334,897
CPF 28.75 29.25 28.50 28.75 +0.25 +0.88 28.75 29.00 14,398,072 416,430
CPN 46.75 47.75 46.50 47.75 +1.00 +2.14 47.50 47.75 2,621,429 124,017
DCC 57.00 57.25 56.50 56.75 -0.25 -0.44 56.75 57.00 103,801 5,908
DELTA 75.00 75.25 72.75 74.25 -0.25 -0.34 73.00 74.25 3,130,009 232,219
DTAC 96.00 98.50 96.00 98.00 +2.50 +2.62 98.00 98.25 6,940,302 676,707
EARTH 5.65 5.65 5.50 5.65 +0.05 +0.89 5.60 5.65 10,386,501 58,183
EGCO 170.50 172.50 170.50 171.00 - - 171.00 172.00 89,164 15,291
ERW 4.84 4.84 4.78 4.80 +0.02 +0.42 4.78 4.80 5,804,250 27,894
ESSO 5.35 5.40 5.35 5.40 +0.05 +0.93 5.35 5.40 1,442,000 7,747
GFPT 19.70 20.00 19.40 20.00 +0.70 +3.63 19.60 20.00 2,114,700 41,875
GLOBAL 12.30 12.40 12.20 12.20 - - 12.20 12.30 1,934,650 23,741
GLOW 96.00 97.50 95.50 96.25 +0.75 +0.79 96.00 96.25 382,604 36,913
GUNKUL 28.00 28.50 27.50 27.50 - - 27.50 27.75 4,096,965 114,776
HEMRAJ 4.38 4.40 4.36 4.36 -0.04 -0.91 4.36 4.38 23,662,950 103,357
HMPRO 8.80 8.85 8.70 8.80 +0.05 +0.57 8.75 8.80 9,550,222 83,821
INTUCH 74.50 74.75 74.25 74.75 +0.25 +0.34 74.50 74.75 6,638,234 494,893
IRPC 3.34 3.36 3.32 3.36 +0.04 +1.20 3.34 3.36 14,570,687 48,803
ITD 7.60 7.90 7.60 7.80 +0.35 +4.70 7.75 7.80 278,359,708 2,154,802
IVL 22.20 22.60 22.20 22.40 +0.30 +1.36 22.40 22.50 6,846,250 153,198
JAS NP 7.65 7.95 7.60 7.85 +0.20 +2.61 7.85 7.90 169,486,862 1,329,969
KBANK 251.00 252.00 249.00 249.00 -1.00 -0.40 248.00 249.00 3,080,287 771,145
KCE 38.25 39.00 38.25 38.50 +0.50 +1.32 38.50 38.75 730,000 28,188
KKP 41.00 41.25 40.75 40.75 +0.25 +0.62 40.75 41.00 605,900 24,827
KTB 24.10 24.20 23.70 23.90 -0.10 -0.42 23.80 23.90 54,829,570 1,318,069
KTC 63.75 64.00 62.00 62.50 -0.75 -1.19 62.50 62.75 1,309,100 82,475
LH 10.00 10.00 9.90 9.90 - - 9.90 9.95 15,433,600 153,380
LOXLEY 4.46 4.58 4.44 4.50 +0.08 +1.81 4.50 4.52 20,341,257 91,880
LPN 24.50 24.70 24.20 24.60 +0.30 +1.23 24.40 24.60 4,032,130 98,915
M 59.25 59.25 58.50 58.50 -0.75 -1.27 58.50 58.75 303,950 17,820
MAJOR 25.75 26.25 25.50 25.75 +0.25 +0.98 25.75 26.00 3,321,235 86,213
MC 15.60 16.20 15.60 15.90 +0.30 +1.92 15.80 15.90 2,808,401 44,794
MCOT 18.70 19.30 18.70 19.10 +0.40 +2.14 19.10 19.20 798,017 15,264
MEGA 16.60 16.60 16.40 16.60 +0.20 +1.22 16.50 16.60 1,519,400 25,096
MINT 34.00 34.50 33.50 33.75 - - 33.50 33.75 7,848,755 266,315
NOK 11.90 12.10 11.80 11.90 +0.10 +0.85 11.90 12.00 1,665,941 19,933
NYT 14.80 14.80 14.30 14.60 - - 14.60 14.70 528,518 7,633
PS 31.50 32.75 31.50 32.00 +0.50 +1.59 32.00 32.25 3,348,859 107,696
PSL 19.50 20.20 19.50 20.10 +0.80 +4.15 20.00 20.10 1,226,101 24,362
PTT 388.00 391.00 387.00 388.00 +1.00 +0.26 387.00 388.00 3,688,079 1,432,751
PTTEP 146.00 146.00 144.00 144.50 - - 144.50 145.00 4,547,913 659,216
PTTGC 64.00 65.50 64.00 65.50 +1.75 +2.75 65.25 65.50 18,393,216 1,197,160
QH 4.06 4.16 4.04 4.16 +0.14 +3.48 4.14 4.16 30,080,408 123,595
RATCH 61.25 62.00 61.25 61.25 - - 61.25 61.75 364,569 22,440
ROBINS 49.25 49.75 49.00 49.50 +0.50 +1.02 49.50 49.75 3,152,708 155,873
RS 10.40 11.10 10.30 10.70 +0.30 +2.88 10.70 10.80 23,048,604 247,180
SAMART 34.00 35.25 33.50 35.25 +2.00 +6.02 35.00 35.25 18,415,172 634,239
SCB 190.00 191.50 189.00 191.00 +2.00 +1.06 190.50 191.00 8,152,303 1,553,813
SCC 450.00 456.00 450.00 456.00 +8.00 +1.79 454.00 456.00 1,087,836 494,611
SCCC 412.00 414.00 410.00 410.00 - - 410.00 412.00 37,058 15,244
SIRI 2.00 2.00 1.97 1.97 -0.01 -0.51 1.96 1.97 41,314,496 81,693
SPALI 25.50 26.50 25.25 26.50 +1.25 +4.95 26.25 26.50 10,036,667 260,109
SPCG 30.75 31.25 30.00 30.50 - - 30.25 30.50 9,135,965 279,188
SRICHA 33.75 34.00 33.25 33.25 - - 33.25 33.75 577,400 19,377
STA 13.40 13.50 13.30 13.40 - - 13.40 13.50 3,659,200 49,093
STEC 25.75 26.50 25.75 26.50 +1.00 +3.92 26.50 26.75 13,584,739 357,049
STPI 22.00 22.40 22.00 22.10 +0.20 +0.91 22.10 22.20 7,175,201 159,247
SVI 4.02 4.02 3.96 3.96 -0.02 -0.50 3.96 3.98 32,322,300 129,049
TASCO 64.00 66.50 64.00 66.00 +1.75 +2.72 66.00 66.25 572,657 37,676
TCAP 33.50 34.00 33.50 33.75 +0.50 +1.50 33.75 34.00 1,537,700 51,914
THAI 15.00 15.20 14.60 14.90 - - 14.90 15.00 5,057,806 75,405
THCOM 37.00 37.25 36.25 36.50 -0.25 -0.68 36.50 36.75 3,643,515 133,289
THRE 3.38 3.40 3.34 3.36 - - 3.36 3.38 902,000 3,038
THREL 14.20 14.40 14.10 14.30 +0.20 +1.42 14.30 14.40 1,990,767 28,204
TICON 19.60 19.70 19.10 19.70 +0.20 +1.03 19.60 19.70 3,120,021 60,872
TISCO 45.50 45.75 45.00 45.25 - - 45.00 45.25 784,214 35,458
TMB 3.22 3.22 3.16 3.18 -0.02 -0.62 3.16 3.18 135,144,269 431,822
TOP 42.50 43.25 42.50 43.25 +1.00 +2.37 43.00 43.25 5,175,055 222,546
TPIPL 1.78 1.81 1.77 1.79 +0.03 +1.70 1.78 1.79 227,997,740 409,198
TRUE 11.40 11.50 11.30 11.40 - - 11.40 11.50 56,610,655 645,115
TTA 20.60 21.50 20.40 21.30 +0.80 +3.90 21.30 21.40 41,374,641 871,329
TTCL 26.00 26.25 25.00 25.25 -0.75 -2.88 25.25 25.50 3,058,950 77,584
TTW 11.80 11.90 11.70 11.90 +0.10 +0.85 11.80 11.90 4,975,271 58,905
TUF 86.25 87.25 86.00 86.50 +0.50 +0.58 86.25 86.50 7,275,576 630,600
UV 9.85 9.95 9.80 9.80 - - 9.75 9.80 3,282,600 32,313
VGI 12.00 12.70 11.90 12.60 +0.80 +6.78 12.60 12.70 52,303,945 649,144
WHA 37.25 37.25 36.50 36.50 -0.50 -1.35 36.50 36.75 2,320,247 85,985
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