SET50 Quotation
     
 
Last Update 19 Sep 2014 22:59:59
Index Last Change %Change High Low Volume
('000 Shares)
Value
(M.Baht)
SET 1,584.91 +0.68 +0.04 1,592.42 1,582.60 18,487,024 53,390.98
SET50 1,057.43 +0.65 +0.06 1,062.81 1,055.31 1,240,668 27,972.03
SET100 2,347.19 +1.63 +0.07 2,358.65 2,342.68 2,508,713 35,868.34
SETHD 1,265.23 +5.79 +0.46 1,265.23 1,257.40 439,182 10,951.16
mai 687.62 -2.45 -0.36 695.52 685.12 3,103,951 8,804.34
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 214.00 215.00 211.00 213.00 - - 212.00 213.00 4,713,034 1,003,165
AOT 239.00 240.00 237.00 239.00 +1.00 +0.42 239.00 240.00 1,523,492 363,270
BANPU 31.00 31.00 30.50 30.50 -0.25 -0.81 30.50 30.75 8,853,264 271,487
BAY 50.25 50.25 48.75 49.50 - - 49.50 50.00 1,899,093 94,107
BBL 212.00 214.00 210.00 211.00 - - 211.00 212.00 4,264,696 905,520
BCP 34.25 34.25 33.75 33.75 -0.25 -0.74 33.75 34.00 4,398,551 149,589
BEC 46.75 46.75 45.00 45.00 -1.25 -2.70 45.00 45.50 1,983,701 90,137
BGH 18.80 18.90 18.60 18.70 -0.10 -0.53 18.60 18.70 24,237,839 454,300
BH 134.50 135.00 130.00 130.00 -4.00 -2.99 130.00 131.50 772,382 101,290
BIGC 232.00 232.00 228.00 228.00 -4.00 -1.72 228.00 229.00 218,427 50,040
BJC 46.25 46.75 46.00 46.00 -0.25 -0.54 46.00 46.50 1,175,028 54,409
BLA 86.00 88.25 85.75 86.50 +1.00 +1.17 86.50 86.75 7,634,476 662,180
BTS 9.65 9.65 9.55 9.60 -0.05 -0.52 9.60 9.65 36,243,100 348,172
CENTEL 40.00 40.00 39.00 39.25 -0.25 -0.63 39.00 39.25 752,100 29,484
CPALL 45.00 45.00 44.50 44.75 - - 44.75 45.00 10,700,295 479,078
CPF 31.50 31.75 31.25 31.25 - - 31.25 31.50 13,489,110 423,916
CPN 47.00 47.50 46.75 47.00 +0.50 +1.08 47.00 47.25 3,617,268 170,076
DELTA 62.75 62.75 62.00 62.25 -0.25 -0.40 62.25 62.50 1,500,802 93,479
DTAC 103.00 103.50 100.50 100.50 -0.50 -0.50 100.50 101.00 6,986,296 711,177
EGCO 162.00 163.00 161.00 161.00 -1.00 -0.62 161.00 163.00 434,414 70,307
GLOBAL 14.40 14.80 14.30 14.50 +0.20 +1.40 14.40 14.50 6,151,526 89,165
GLOW 94.75 95.00 92.75 92.75 -2.25 -2.37 92.75 94.25 1,242,204 116,682
HMPRO 10.30 10.50 10.10 10.10 -0.10 -0.98 10.00 10.10 111,487,154 1,136,907
INTUCH 69.50 70.00 69.25 69.75 +0.25 +0.36 69.50 69.75 7,750,550 540,285
IRPC 3.34 3.36 3.28 3.32 -0.02 -0.60 3.30 3.32 40,415,725 134,124
IVL 26.75 27.25 26.50 27.00 +0.50 +1.89 26.75 27.00 6,697,075 179,932
JAS 7.10 7.20 6.95 7.20 +0.05 +0.70 7.15 7.20 73,088,736 520,301
KBANK 235.00 237.00 234.00 235.00 - - 235.00 236.00 5,895,338 1,386,826
KKP 43.25 44.00 43.00 44.00 +0.75 +1.73 43.75 44.00 2,029,200 88,617
KTB 24.00 24.30 24.00 24.20 +0.20 +0.83 24.10 24.20 46,701,382 1,127,350
LH 10.70 11.00 10.70 10.70 - - 10.70 10.80 17,613,158 189,976
M 61.75 62.50 61.00 62.50 +1.25 +2.04 62.00 62.50 1,686,636 104,453
MINT 35.75 36.25 35.00 35.00 - - 35.00 35.25 42,291,100 1,493,387
PS 33.75 33.75 33.00 33.25 -0.25 -0.75 33.00 33.25 3,003,785 100,061
PTT 351.00 354.00 349.00 354.00 +4.00 +1.14 353.00 354.00 5,742,972 2,021,593
PTTEP 163.00 164.00 161.50 164.00 +0.50 +0.31 163.00 164.00 4,302,762 700,775
PTTGC 61.50 62.00 61.25 62.00 +0.75 +1.22 61.75 62.00 12,530,892 771,296
RATCH 58.00 58.25 57.50 57.75 - - 57.75 58.25 731,087 42,283
ROBINS 52.25 53.50 52.00 53.00 +0.75 +1.44 53.00 53.50 941,605 50,010
SCB 190.00 191.00 188.50 189.50 - - 189.50 190.00 5,319,119 1,009,081
SCC 458.00 460.00 452.00 456.00 - - 456.00 458.00 915,981 416,577
SCCC 440.00 440.00 432.00 432.00 -6.00 -1.37 432.00 438.00 50,203 21,796
TCAP 37.25 38.00 37.25 37.75 +0.75 +2.03 37.75 38.00 10,034,411 377,724
THCOM 39.00 39.25 38.50 38.50 -0.25 -0.65 38.50 38.75 3,366,700 130,488
TMB 3.08 3.10 3.04 3.04 - - 3.04 3.06 244,360,570 749,476
TOP 53.00 53.00 52.50 53.00 - - 52.75 53.00 2,772,654 146,134
TRUE 12.90 13.10 12.60 12.60 -0.20 -1.56 12.60 12.70 419,801,915 5,374,147
TTW 12.00 12.20 11.80 12.20 +0.30 +2.52 11.90 12.20 6,019,851 71,829
TUF 71.00 71.00 69.50 70.00 -0.75 -1.06 69.75 70.00 3,813,799 267,106
VGI 12.40 12.50 12.30 12.50 +0.10 +0.81 12.40 12.50 7,190,031 89,212
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