SET50 Quotation
     
 
Last Update 20 May 2013 16:12:05
Index Last Change %Change High Low Volume
('000 Shares)		 Value
(M.Baht)
SET 1,645.73 +17.77 +1.09 1,646.56 1,636.21 8,989,762 49,435.65
SET50 1,093.77 +13.99 +1.30 1,094.62 1,085.41 912,850 29,005.11
SET100 2,440.31 +29.62 +1.23 2,441.99 2,423.37 2,483,951 37,167.21
SETHD 1,282.63 +21.47 +1.70 1,283.76 1,268.25 258,073 8,280.94
mai 490.65 +0.49 +0.10 494.47 490.58 590,479 1,412.78
SET mai
To view list of securities, simply select on one of the list boxes

SET50
Symbol
 Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ADVANC 298.00 305.00 294.00 296.00 -3.00 -1.00 295.00 296.00 4,983,812 1,490,966
AOT 163.00 167.00 162.00 166.50 +6.00 +3.74 166.00 166.50 1,972,735 324,035
BANPU 328.00 329.00 325.00 328.00 +1.00 +0.31 328.00 329.00 525,523 172,136
BAY 34.75 35.00 34.25 34.75 +0.25 +0.72 34.75 35.00 20,316,330 705,063
BBL 224.00 224.00 219.00 221.00 -1.00 -0.45 221.00 222.00 4,000,350 883,934
BCP 36.00 36.75 35.75 36.25 +0.25 +0.69 36.25 36.50 2,552,420 92,330
BEC 70.50 72.50 69.50 72.25 +2.25 +3.21 72.25 72.50 2,191,790 156,902
BGH 175.50 176.50 173.50 174.50 - - 174.50 175.00 1,309,854 228,693
BH 87.00 87.25 86.75 87.00 +0.50 +0.58 87.00 87.25 448,573 39,051
BIGC 225.00 225.00 222.00 225.00 +2.00 +0.90 224.00 225.00 154,251 34,501
BJC 67.00 67.00 65.00 65.25 -0.75 -1.14 65.00 65.25 1,633,740 107,410
BLA 71.00 71.75 70.50 71.00 -0.50 -0.70 70.75 71.00 267,300 18,969
BTS 8.60 8.65 8.50 8.55 - - 8.55 8.60 24,152,216 206,585
CPALL 43.25 43.75 43.00 43.50 +0.50 +1.16 43.50 43.75 26,523,457 1,150,273
CPF 31.00 31.50 30.75 31.50 +0.75 +2.44 31.25 31.50 18,727,037 583,222
CPN 54.00 55.25 53.75 55.00 +1.50 +2.80 55.00 55.25 9,093,261 496,036
DELTA 40.75 41.00 40.25 40.50 +0.25 +0.62 40.25 40.50 1,094,100 44,439
DTAC 125.00 127.50 124.00 124.50 -0.50 -0.40 124.00 124.50 4,906,461 616,161
EGCO 154.50 155.50 153.50 153.50 - - 153.50 154.00 211,386 32,661
ESSO 9.20 9.55 9.20 9.35 +0.20 +2.19 9.30 9.35 12,223,523 114,021
GLOW 73.50 73.50 72.00 72.50 -1.00 -1.36 72.25 72.50 775,612 56,471
HMPRO 16.20 16.30 16.00 16.10 +0.20 +1.26 16.10 16.20 14,589,126 234,599
INTUCH 97.00 99.75 96.00 96.00 -1.25 -1.29 96.00 96.25 69,375,850 6,775,806
IRPC 4.00 4.04 3.98 4.00 +0.04 +1.01 4.00 4.02 17,007,584 68,073
IVL 23.00 23.90 22.90 23.80 +0.90 +3.93 23.80 23.90 15,967,362 375,367
JAS 9.30 9.60 9.30 9.60 +0.35 +3.78 9.55 9.60 125,504,500 1,184,364
KBANK 214.00 219.00 214.00 218.00 +3.00 +1.40 218.00 219.00 2,532,976 549,383
KK 65.25 67.00 65.25 66.50 +1.25 +1.92 66.25 66.50 3,833,028 254,099
KTB 24.10 24.30 24.00 24.20 +0.20 +0.83 24.10 24.20 31,970,169 771,753
LH 13.10 13.40 12.90 13.40 +0.30 +2.29 13.30 13.40 14,919,996 196,475
MAKRO 760.00 760.00 758.00 758.00 - - 758.00 760.00 452,009 343,373
MINT 27.75 27.75 26.75 27.25 -0.75 -2.68 27.00 27.25 16,692,987 453,853
PS 28.75 29.00 28.25 29.00 +0.25 +0.87 28.75 29.00 2,417,901 69,071
PTT 337.00 345.00 337.00 344.00 +9.00 +2.69 344.00 345.00 5,564,663 1,904,660
PTTEP 162.00 164.00 160.50 163.50 +4.50 +2.83 163.50 164.00 4,479,213 728,191
PTTGC 74.00 75.75 73.75 75.50 +2.00 +2.72 75.50 75.75 9,302,002 697,341
RATCH 57.00 57.25 56.25 57.00 +0.25 +0.44 56.75 57.00 1,016,678 57,695
ROBINS 80.75 81.00 79.75 80.50 - - 80.00 80.50 116,000 9,344
SCB 192.50 197.00 192.00 196.50 +4.50 +2.34 196.00 196.50 5,367,776 1,043,746
SCC 470.00 478.00 466.00 476.00 +10.00 +2.15 476.00 478.00 712,187 336,319
SCCC 486.00 486.00 474.00 478.00 -2.00 -0.42 478.00 480.00 13,300 6,343
SPALI 21.80 21.80 21.00 21.10 -0.80 -3.65 21.10 21.20 2,917,801 62,008
TCAP 48.50 50.00 48.50 49.00 +0.75 +1.55 48.75 49.00 12,815,485 629,554
THAI 32.00 32.50 31.75 32.50 +0.75 +2.36 32.25 32.50 4,277,701 137,574
TISCO 52.75 53.00 51.50 51.75 -1.75 -3.27 51.75 52.00 3,261,614 168,960
TMB 2.64 2.72 2.64 2.68 +0.02 +0.75 2.68 2.70 79,903,772 213,747
TOP 65.75 66.50 65.50 66.00 +1.00 +1.54 66.00 66.25 5,028,845 332,104
TRUE 9.90 10.50 9.80 10.50 +0.75 +7.69 10.40 10.50 315,541,590 3,174,389
TTW 10.70 10.90 10.70 10.80 +0.20 +1.89 10.70 10.80 4,771,021 51,301
TUF 63.25 64.00 62.00 63.75 +1.50 +2.41 63.75 64.00 2,011,009 127,058
Remark - Volume/value included volume/value from Auto Matching, Trade Report, and Odd Lot
 
Untitled Document
 
News Today  
 
News Release  
 
Companies ? Securities Info.  
 
IPOs  
 
 
 
RSS| Contact Us| Links| Site Map| Terms & Conditions of Use   Bookmark and Share
For more information, please contact S-E-T Call Center Tel. 0-2229-2222 E-mail :
Copyright © The Stock Exchange of Thailand.  Privacy Policy
The contents contained in this Web Site are provided for informative and educational purpose only. SET does not make any representations and hereby disclaims with respect to this Web Site. Retrieving any information indicates your acceptance of the Terms & conditions of Use