SET50 Quotation
     
 
Last Update 31 Jul 2014 23:00:08
Index Last Change %Change High Low Volume
('000 Shares)
Value
(M.Baht)
SET 1,502.39 -16.40 -1.08 1,525.34 1,501.36 10,084,112 51,231.96
SET50 1,006.97 -12.43 -1.22 1,022.99 1,005.54 1,287,348 30,289.82
SET100 2,225.06 -28.01 -1.24 2,262.43 2,222.87 2,752,579 40,435.31
SETHD 1,188.84 -25.36 -2.09 1,212.23 1,186.56 391,401 13,173.81
mai 549.11 -19.25 -3.39 571.88 547.98 2,281,442 4,187.03
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 206.00 210.00 205.00 208.00 +2.00 +0.97 207.00 208.00 5,729,830 1,192,932
AOT 217.00 219.00 213.00 214.00 -5.00 -2.28 213.00 214.00 2,837,322 612,775
BANPU 32.25 32.50 31.00 31.00 -1.25 -3.88 31.00 31.25 29,006,339 914,501
BAY 53.25 53.25 51.25 51.25 -1.25 -2.38 51.25 52.00 632,732 32,797
BBL 195.50 198.00 194.50 195.00 -1.00 -0.51 195.00 196.00 5,997,297 1,177,971
BCP 29.00 29.25 28.50 28.75 -0.25 -0.86 28.50 28.75 3,009,870 86,928
BEC 48.00 50.00 48.00 50.00 +1.50 +3.09 49.50 50.00 2,366,542 116,869
BGH 16.80 17.30 16.70 17.00 +0.10 +0.59 16.90 17.00 36,971,932 631,874
BH 118.00 120.50 117.00 120.50 +1.00 +0.84 118.50 120.50 524,212 62,519
BIGC 232.00 235.00 228.00 231.00 -1.00 -0.43 229.00 231.00 337,243 77,968
BJC 56.00 58.00 55.50 56.25 +0.25 +0.45 56.25 56.50 3,858,651 219,976
BLA 93.50 94.75 93.00 93.00 -1.00 -1.06 92.75 93.00 673,500 63,291
BTS 8.60 8.65 8.55 8.55 -0.05 -0.58 8.55 8.60 34,236,932 294,021
CENTEL 39.50 39.50 38.00 38.25 -1.75 -4.38 38.00 38.25 4,498,700 172,979
CPALL 46.75 47.25 46.00 46.25 -0.50 -1.07 46.25 46.50 17,021,161 790,997
CPF 26.75 27.25 26.50 26.75 - - 26.75 27.00 18,349,407 494,013
CPN 48.00 48.25 47.50 47.75 -0.50 -1.04 47.50 47.75 4,484,808 215,042
DELTA 61.50 62.75 61.50 62.00 -1.25 -1.98 62.00 62.25 1,903,437 118,053
DTAC XD 101.00 104.00 100.50 103.50 +3.00 +2.99 103.00 103.50 5,792,650 596,774
EGCO 144.00 146.50 144.00 146.00 - - 144.50 146.00 406,343 58,880
GLOBAL 13.00 13.00 12.80 12.80 -0.20 -1.54 12.80 12.90 2,167,870 27,876
GLOW 88.25 88.25 84.00 85.00 -4.00 -4.49 84.75 85.00 1,236,023 105,926
HMPRO 10.20 10.50 10.20 10.30 - - 10.20 10.30 13,498,765 139,143
INTUCH 68.50 70.00 68.50 68.50 +0.25 +0.37 68.50 68.75 27,074,362 1,870,312
IRPC 3.36 3.38 3.32 3.38 +0.02 +0.60 3.34 3.38 20,220,369 67,839
IVL 26.75 27.50 26.25 26.25 -0.50 -1.87 26.25 26.50 10,930,824 293,380
JAS 7.35 7.55 7.25 7.50 +0.15 +2.04 7.50 7.55 172,181,601 1,284,949
KBANK 206.00 213.00 206.00 209.00 +2.00 +0.97 208.00 209.00 6,321,880 1,327,759
KKP 40.75 41.00 40.25 40.25 -0.50 -1.23 40.25 40.50 1,586,413 64,336
KTB 22.20 22.50 21.50 21.50 -0.80 -3.59 21.50 21.70 73,170,611 1,615,290
LH 9.80 9.85 9.40 9.45 -0.35 -3.57 9.40 9.45 43,123,174 414,611
M 65.00 65.25 64.25 64.25 -1.00 -1.53 64.25 64.75 384,401 24,807
MINT 32.75 33.50 32.00 32.25 -1.00 -3.01 32.25 32.50 13,727,448 448,525
PS 34.50 35.25 33.50 33.50 -1.50 -4.29 33.50 33.75 4,811,130 165,934
PTT 324.00 326.00 315.00 319.00 -7.00 -2.15 318.00 319.00 6,075,353 1,946,428
PTTEP 166.00 166.50 161.00 162.50 -5.00 -2.99 162.50 163.00 6,584,316 1,078,827
PTTGC 66.25 66.50 65.75 65.75 -1.00 -1.50 65.75 66.00 6,823,649 450,485
RATCH 53.75 54.25 53.75 54.25 +0.25 +0.46 54.00 54.25 901,723 48,712
ROBINS 58.75 59.25 58.75 59.00 - - 59.00 59.25 1,713,632 101,052
SCB 178.50 182.00 178.00 178.00 -2.50 -1.39 178.00 179.00 6,492,970 1,166,259
SCC 450.00 450.00 432.00 434.00 -18.00 -3.98 434.00 436.00 4,256,022 1,873,217
SCCC 444.00 446.00 442.00 442.00 -4.00 -0.90 442.00 444.00 110,227 48,932
TCAP 35.00 35.50 34.75 35.50 +0.50 +1.43 35.00 35.50 3,310,410 116,615
THCOM 35.00 36.25 35.00 35.50 +0.75 +2.16 35.50 35.75 12,213,035 437,074
TMB 2.86 2.86 2.82 2.84 -0.02 -0.70 2.82 2.84 150,656,285 427,469
TOP 51.50 51.75 51.00 51.75 - - 51.25 51.75 3,685,366 189,439
TRUE XR 9.85 10.20 9.45 9.50 -1.50 -13.64 9.50 9.55 499,736,800 4,906,702
TTW 12.20 12.20 12.00 12.00 -0.10 -0.83 12.00 12.10 2,176,405 26,243
TUF 66.00 66.25 65.25 65.50 -0.50 -0.76 65.25 65.50 825,557 54,274
VGI 13.00 13.10 12.90 12.90 -0.10 -0.77 12.90 13.00 4,029,127 52,139
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