Language :

mai Quotation

* Market data provided for educational purpose or personal use only, not intended for trading purpose.
* Last Update 12/05/2021 18:36:38
Index Last Change %Change High Low Volume
('000 Shares)		 Value
(M.Baht)
SET 1,571.85 -7.08 -0.45 1,578.34 1,557.94 34,366,501 117,160.58
SET50 952.55 -4.42 -0.46 956.92 942.52 1,500,979 59,225.87
SET100 2,163.29 -8.67 -0.40 2,172.21 2,139.50 3,631,493 78,239.75
sSET 934.60 -6.56 -0.70 940.54 929.92 1,345,823 9,001.19
SETCLMV 1,013.45 -6.80 -0.67 1,021.39 1,005.12 1,788,083 30,812.18
SETHD 1,107.62 -16.78 -1.49 1,117.57 1,102.31 627,863 22,262.82
SETTHSI 988.83 -0.61 -0.06 992.58 974.48 2,437,371 55,211.35
SETWB 930.62 -10.70 -1.14 942.14 925.55 647,665 17,130.01
mai 488.46 -0.01 -0.00 492.12 486.71 4,403,636 5,479.48
To view list of securities, simply select on one of the list boxes
Go
Go
Go

Industry Last Change %Change Volume
(Shares)		 Value
('000 Baht)
AGRO 93.80 -0.85 -0.90 17,172,277 158,268.42
CONSUMP 65.97 -0.77 -1.15 135,697,517 653,540.25
FINCIAL 88.43 +2.61 +3.04 542,167,075 423,318.02
INDUS 91.57 -0.90 -0.97 435,653,857 1,165,410.63
PROPCON 33.73 +0.16 +0.48 757,220,066 588,700.38
RESOURC 65.59 -0.37 -0.56 920,264,553 493,393.85
SERVICE 78.00 +0.43 +0.55 835,214,097 924,179.92
TECH 37.15 -0.10 -0.27 98,416,563 585,660.25

Agro & Food Industry
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ABICO 5.95 6.05 5.85 5.85 -0.10 -1.68 5.85 5.95 383,520 2,282.91
AU 10.10 10.20 10.00 10.00 -0.10 -0.99 10.00 10.20 1,224,970 12,361.09
JCKH C 0.48 0.48 0.47 0.48 - - 0.47 0.48 751,000 353.50
KASET 2.00 2.06 2.00 2.00 - - 2.00 2.02 654,915 1,320.31
MM 2.02 2.02 1.98 1.99 -0.03 -1.49 1.99 2.00 93,000 185.52
SUN 8.05 8.15 7.85 7.85 -0.25 -3.09 7.85 7.90 5,628,782 44,861.97
TACC 7.10 7.10 6.90 6.90 -0.20 -2.82 6.90 7.00 1,590,419 11,062.29
TMILL 3.90 3.90 3.68 3.78 -0.06 -1.56 3.78 3.80 1,695,473 6,359.01
XO 15.00 15.70 15.00 15.50 +0.40 +2.65 15.40 15.50 5,150,198 79,481.81

Consumer Products
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
BGT 1.19 1.20 1.10 1.11 -0.06 -5.13 1.11 1.14 1,191,700 1,352.73
BIZ 4.58 4.70 4.54 4.68 +0.06 +1.30 4.66 4.68 2,321,100 10,829.66
DOD 13.40 13.50 13.20 13.30 -0.10 -0.75 13.20 13.30 3,082,878 40,975.21
ECF 2.12 2.12 2.06 2.10 - - 2.08 2.10 4,532,200 9,445.98
HPT 1.16 1.22 1.15 1.18 +0.04 +3.51 1.17 1.18 11,741,210 13,865.22
IP 21.60 22.00 21.40 21.40 -0.50 -2.28 21.40 21.60 856,695 18,491.48
JUBILE 28.00 28.00 27.25 27.25 -0.25 -0.91 27.25 27.50 185,282 5,109.08
MOONG 5.15 5.25 5.05 5.15 +0.21 +4.25 5.10 5.15 1,055,660 5,446.40
NPK 15.00 15.00 15.00 15.00 +0.40 +2.74 14.50 15.00 188 2.82
OCEAN 1.61 1.62 1.58 1.59 -0.02 -1.24 1.59 1.60 13,448,669 21,421.58
TM 4.66 4.90 4.64 4.74 +0.14 +3.04 4.74 4.76 28,641,950 137,466.60
WINMED 5.70 5.90 5.45 5.45 -0.45 -7.63 5.45 5.50 68,639,985 389,133.49

Financials
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ACAP C, NP 1.03 1.03 1.00 1.00 -0.03 -2.91 1.00 1.02 860,809 869.33
AF 0.77 0.81 0.76 0.77 +0.01 +1.32 0.77 0.79 2,384,801 1,869.23
AIRA 2.14 2.14 2.10 2.10 -0.04 -1.87 2.10 2.12 355,700 752.11
ASN 4.08 4.08 3.94 4.00 -0.08 -1.96 4.00 4.02 144,980 580.93
BROOK 0.66 0.70 0.65 0.70 +0.16 +29.63 0.70 - 502,040,465 347,697.99
GCAP 2.46 2.46 2.30 2.36 -0.08 -3.28 2.36 2.38 6,761,376 15,974.63
LIT 4.28 4.34 4.26 4.28 -0.06 -1.38 4.28 4.32 684,391 2,935.06
MITSIB 1.40 1.41 1.33 1.35 -0.06 -4.26 1.35 1.36 668,300 914.35
SGF 1.23 1.28 1.21 1.24 +0.01 +0.81 1.24 1.25 27,376,653 34,165.44
TQR 20.00 20.00 19.60 19.60 -0.40 -2.00 19.50 19.60 889,600 17,558.97

Industrial
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
2S 6.50 6.70 6.35 6.60 +0.30 +4.76 6.60 6.65 5,115,018 33,354.32
ADB 2.32 2.32 2.24 2.26 - - 2.26 2.28 26,903,115 61,586.92
BM 4.88 5.20 4.80 5.15 +0.27 +5.53 5.15 5.20 33,769,409 167,659.48
CHO 1.04 1.06 1.01 1.04 -0.01 -0.95 1.03 1.04 21,050,510 21,798.97
CHOW 4.70 4.88 4.62 4.62 -0.08 -1.70 4.62 4.68 1,750,800 8,307.08
CIG 0.72 0.72 0.69 0.70 -0.02 -2.78 0.70 0.71 7,858,601 5,520.33
COLOR 2.00 2.00 1.92 1.98 +0.01 +0.51 1.98 1.99 2,186,451 4,318.05
CPR 3.88 3.88 3.78 3.78 -0.06 -1.56 3.78 3.80 301,709 1,153.15
FPI 1.97 1.97 1.93 1.94 -0.03 -1.52 1.94 1.97 349,433 681.09
GTB 1.01 1.02 0.99 0.99 -0.04 -3.88 0.99 1.00 1,197,800 1,196.59
KCM XD 1.29 1.29 1.25 1.26 -0.02 -1.56 1.26 1.27 3,445,903 4,367.19
KUMWEL 1.99 2.06 1.99 2.04 +0.04 +2.00 2.02 2.04 2,391,600 4,844.29
KWM 5.20 5.30 5.00 5.00 -0.05 -0.99 5.00 5.10 26,832,540 137,984.05
MBAX 7.70 7.75 6.10 6.50 -1.15 -15.03 6.50 6.55 13,130,718 87,985.30
MGT 3.74 3.80 3.64 3.66 -0.08 -2.14 3.66 3.72 2,084,633 7,657.96
NDR 2.92 2.94 2.62 2.76 -0.24 -8.00 2.70 2.76 12,056,079 32,790.85
PACO 3.02 3.06 2.98 3.00 - - 3.00 3.02 5,375,822 16,185.25
PDG 3.90 3.92 3.80 3.88 -0.30 -7.18 3.88 3.90 3,357,732 12,938.07
PIMO 4.34 4.40 4.04 4.04 -0.40 -9.01 4.04 4.08 21,208,358 88,364.17
PJW 5.10 5.20 5.00 5.10 - - 5.10 5.15 5,016,715 25,556.72
PPM 2.12 2.18 2.06 2.16 - - 2.12 2.16 1,910,701 4,067.35
PRAPAT 1.79 1.79 1.73 1.73 -0.06 -3.35 1.73 1.74 965,591 1,691.74
RWI 1.74 1.79 1.69 1.71 -0.02 -1.16 1.71 1.72 4,542,400 7,888.60
SALEE 1.02 1.07 1.01 1.03 -0.01 -0.96 1.03 1.04 726,401 751.41
SANKO 1.20 1.20 1.15 1.19 +0.01 +0.85 1.18 1.19 598,166 694.85
SELIC 2.66 2.66 2.62 2.62 -0.04 -1.50 2.62 2.66 238,805 629.63
SFT 6.80 6.80 6.55 6.65 -0.20 -2.92 6.60 6.65 638,800 4,232.76
SWC 5.95 5.95 5.75 5.80 -0.05 -0.85 5.80 5.90 94,206 548.92
TMC 1.12 1.15 1.10 1.15 +0.05 +4.55 1.15 1.16 417,730 470.57
TMI 1.25 1.43 1.24 1.36 +0.12 +9.68 1.35 1.36 129,565,527 176,508.35
TMW 37.75 38.00 37.25 37.50 - - 37.25 37.50 40,500 1,514.22
TPAC 15.80 15.90 15.60 15.70 -0.20 -1.26 15.70 15.80 476,000 7,463.36
TPLAS 2.50 2.58 2.28 2.28 -0.18 -7.32 2.28 2.42 49,974,265 124,453.48
UBIS 6.90 6.90 6.70 6.75 -0.10 -1.46 6.75 6.80 783,222 5,347.06
UEC 1.46 1.58 1.46 1.55 +0.11 +7.64 1.54 1.55 11,831,015 18,028.47
UKEM 1.24 1.25 1.22 1.22 -0.02 -1.61 1.22 1.24 29,611,949 36,595.92
UREKA 0.84 0.87 0.84 0.86 +0.02 +2.38 0.86 0.87 1,804,930 1,535.98
YUASA 18.80 20.20 18.70 20.20 +1.40 +7.45 20.20 20.30 914,602 17,803.53
ZIGA 6.05 6.15 5.95 6.00 -0.10 -1.64 6.00 6.05 5,136,101 30,934.58

Property & Construction
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ALL 3.26 3.26 3.18 3.18 -0.08 -2.45 3.18 3.22 5,590,692 18,009.47
ARIN 0.82 0.82 0.79 0.80 -0.01 -1.23 0.79 0.80 405,836 325.17
ARROW 9.15 9.45 8.95 9.20 +0.10 +1.10 9.20 9.30 963,624 8,889.39
BC 1.70 1.76 1.68 1.71 +0.03 +1.79 1.71 1.74 1,087,459 1,862.53
BSM 0.45 0.48 0.45 0.46 +0.01 +2.22 0.46 0.47 9,783,229 4,561.01
BTW 1.39 1.40 1.30 1.34 -0.10 -6.94 1.32 1.34 4,270,606 5,677.57
CAZ 3.12 3.38 3.12 3.22 +0.20 +6.62 3.22 3.24 17,566,671 57,057.33
CHEWA 1.09 1.16 1.06 1.14 +0.05 +4.59 1.14 1.15 70,288,028 78,986.34
CMC 1.37 1.39 1.35 1.36 -0.01 -0.73 1.36 1.38 1,359,877 1,856.01
CRD 0.75 0.75 0.73 0.74 -0.01 -1.33 0.73 0.74 482,565 357.24
DHOUSE 1.30 1.30 1.25 1.25 -0.04 -3.10 1.25 1.26 1,912,026 2,433.34
DIMET C 0.23 0.25 0.21 0.24 +0.01 +4.35 0.23 0.24 98,752,880 23,088.27
FLOYD 2.24 2.24 2.16 2.18 -0.08 -3.54 2.18 2.22 2,550,239 5,592.39
HYDRO C 0.27 0.28 0.27 0.27 -0.01 -3.57 0.27 0.28 1,148,802 310.46
IND 2.08 2.14 2.04 2.14 +0.04 +1.90 2.10 2.14 4,420,534 9,170.22
JAK 1.70 1.70 1.66 1.66 -0.03 -1.78 1.66 1.68 1,790,700 2,993.86
JSP 0.36 0.41 0.36 0.39 +0.04 +11.43 0.38 0.39 278,292,548 107,379.17
K 1.56 1.56 1.49 1.49 -0.06 -3.87 1.49 1.50 3,665,920 5,593.81
KUN XD 2.98 3.04 2.96 3.00 +0.04 +1.35 2.98 3.00 2,943,430 8,846.17
META 0.85 0.95 0.83 0.85 +0.02 +2.41 0.85 0.86 172,722,687 155,718.31
PPS 0.72 0.73 0.70 0.73 +0.01 +1.39 0.72 0.73 7,578,583 5,414.74
PROS 2.96 3.04 2.92 2.98 - - 2.98 3.00 13,171,173 39,449.52
PROUD 1.14 1.15 1.13 1.14 -0.01 -0.87 1.13 1.14 34,600 39.31
SK XD 1.46 1.50 1.42 1.44 -0.02 -1.37 1.44 1.46 7,777,464 11,391.80
SMART 0.98 1.04 0.97 1.00 +0.01 +1.01 0.99 1.00 6,961,845 7,054.98
STAR C 1.99 2.06 1.99 2.06 +0.04 +1.98 2.06 2.08 102,100 209.69
STC 0.90 0.91 0.81 0.90 -0.07 -7.22 0.89 0.90 19,805,259 17,355.13
STI 8.80 8.80 8.60 8.75 -0.05 -0.57 8.70 8.75 192,864 1,672.61
T C 0.06 0.07 0.06 0.07 +0.01 +16.67 0.06 0.07 19,641,311 1,205.93
TAPAC 4.46 4.50 4.38 4.40 -0.10 -2.22 4.40 4.42 626,102 2,768.19
THANA 1.46 1.52 1.46 1.49 +0.03 +2.05 1.49 1.50 311,700 464.57
TIGER 3.20 3.20 3.14 3.14 -0.04 -1.26 3.14 3.18 684,805 2,166.75
TITLE 2.42 2.42 2.38 2.38 -0.04 -1.65 2.38 2.42 333,907 799.12

Resources
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ABM 1.47 1.47 1.43 1.45 -0.01 -0.68 1.45 1.46 976,346 1,416.73
AIE 2.06 2.08 2.00 2.02 -0.06 -2.88 2.02 2.04 145,652,924 296,350.32
PSTC 1.87 1.87 1.79 1.83 -0.04 -2.14 1.83 1.84 18,080,685 33,107.81
QTC 5.40 5.40 5.00 5.25 -0.05 -0.94 5.20 5.25 1,539,829 7,920.76
SAAM 7.90 7.90 7.60 7.75 -0.10 -1.27 7.70 7.75 3,534,150 27,395.57
SEAOIL 3.04 3.04 2.94 2.94 -0.06 -2.00 2.94 2.96 1,844,216 5,477.41
SR 1.00 1.03 0.99 0.99 -0.01 -1.00 0.99 1.00 216,900 218.82
TAKUNI 1.44 1.48 1.44 1.44 -0.01 -0.69 1.44 1.46 10,850,091 15,795.43
TPCH 13.10 13.30 13.00 13.10 - - 13.10 13.20 731,250 9,580.68
TRT XD 2.44 2.58 2.38 2.42 - - 2.42 2.48 3,602,001 8,960.43
UMS C 1.06 1.06 0.99 1.03 -0.01 -0.96 1.01 1.03 94,200 95.38
UPA 0.34 0.34 0.32 0.32 -0.02 -5.88 0.32 0.33 85,270,893 28,120.56
UWC C 0.08 0.10 0.08 0.10 +0.02 +25.00 0.09 0.10 647,871,068 58,953.95

Services
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
A5 SP, NC - - - - - - - - - -
AKP 1.62 1.63 1.55 1.55 -0.07 -4.32 1.55 1.56 2,346,350 3,685.34
AMA 6.30 6.35 6.20 6.20 -0.05 -0.80 6.20 6.25 2,523,593 15,775.73
ARIP 0.68 0.69 0.67 0.68 +0.01 +1.49 0.68 0.69 1,271,700 866.81
ATP30 1.29 1.29 1.25 1.27 -0.03 -2.31 1.27 1.28 2,140,100 2,714.79
AUCT 9.85 10.10 9.85 10.00 +0.10 +1.01 9.95 10.00 2,188,701 21,752.41
BOL 9.10 9.10 8.75 8.85 -0.20 -2.21 8.85 8.90 2,026,078 18,023.02
CMO 1.55 1.55 1.47 1.47 -0.11 -6.96 1.47 1.49 15,550,845 23,382.54
D 4.08 4.10 4.06 4.06 -0.02 -0.49 4.04 4.08 167,710 682.38
DV8 0.75 0.76 0.73 0.74 -0.01 -1.33 0.73 0.74 2,946,700 2,186.73
EFORL C 0.07 0.07 0.06 0.07 +0.01 +16.67 0.07 - 485,794,125 33,982.75
ETE 3.12 3.20 3.06 3.12 -0.10 -3.11 3.12 3.14 13,581,392 42,520.32
FSMART 8.10 8.25 8.05 8.25 +0.20 +2.48 8.20 8.25 3,260,430 26,586.04
FVC 0.90 0.90 0.88 0.89 -0.01 -1.11 0.89 0.90 3,374,700 2,990.61
GSC 1.89 1.89 1.83 1.84 -0.04 -2.13 1.84 1.85 775,033 1,433.20
HARN 2.82 2.82 2.66 2.74 -0.08 -2.84 2.72 2.74 2,087,717 5,693.88
IMH 5.80 5.80 5.25 5.35 -0.40 -6.96 5.35 5.40 3,624,363 19,743.23
KIAT 0.74 0.74 0.72 0.73 - - 0.72 0.73 45,197,379 33,103.81
KK 3.46 3.68 3.32 3.58 +0.14 +4.07 3.58 3.60 10,136,949 35,916.70
KOOL 0.99 1.01 0.98 1.01 +0.03 +3.06 1.00 1.01 4,940,000 4,914.64
LDC 1.33 1.33 1.30 1.33 - - 1.30 1.33 107,900 142.27
LEO 8.05 8.35 8.00 8.20 +0.30 +3.80 8.20 8.25 14,316,457 116,805.72
MORE 1.25 1.25 1.22 1.25 - - 1.24 1.25 11,089,931 13,707.82
MPG C 0.67 0.67 0.62 0.65 -0.03 -4.41 0.65 0.66 17,593,258 11,269.73
MVP 2.02 2.04 1.95 1.97 -0.02 -1.01 1.96 1.97 4,363,300 8,657.34
NBC 0.91 0.98 0.90 0.90 -0.01 -1.10 0.90 0.91 7,505,013 6,982.69
NCL 1.61 1.62 1.55 1.57 -0.06 -3.68 1.57 1.58 24,589,950 38,907.65
NEWS C 0.02 0.02 0.01 0.02 +0.01 +100.00 0.01 0.02 12,381,390 222.80
NINE 3.66 3.80 3.66 3.68 -0.28 -7.07 3.68 3.70 23,700 87.34
OTO 5.45 5.60 5.45 5.60 +0.05 +0.90 5.55 5.60 480,300 2,651.48
PHOL 4.00 4.10 3.98 3.98 -0.04 -1.00 3.98 4.02 7,456,522 30,083.55
PICO 3.20 3.24 3.20 3.24 -0.02 -0.61 3.20 3.26 1,301 4.21
QLT 4.78 4.78 4.52 4.62 -0.12 -2.53 4.56 4.62 206,500 948.24
RP 2.28 2.28 2.04 2.10 +0.06 +2.94 2.08 2.10 346,676 744.51
SE 1.66 1.68 1.62 1.62 -0.03 -1.82 1.62 1.64 1,931,213 3,160.88
SLM SP, NP, NC - - - - - - - - - -
SONIC 3.28 3.38 3.24 3.30 +0.04 +1.23 3.30 3.32 19,774,790 65,565.83
SPA 7.45 7.60 7.45 7.55 - - 7.55 7.60 946,365 7,124.75
THMUI 1.20 1.21 1.17 1.18 -0.06 -4.84 1.18 1.19 4,686,426 5,570.32
TNDT 4.66 4.66 4.44 4.48 -0.06 -1.32 4.48 4.50 118,200 532.06
TNH 31.00 31.00 30.75 31.00 - - 30.75 31.00 3,600 111.35
TNP 6.40 6.50 6.30 6.40 -0.10 -1.54 6.35 6.40 2,328,782 14,901.42
TSF SP, NC - - - - - - - - - -
TVD 1.30 1.30 1.27 1.28 -0.02 -1.54 1.28 1.30 8,602,451 11,076.85
TVT 0.82 0.84 0.77 0.77 -0.03 -3.75 0.77 0.80 1,778,601 1,439.17
VL 2.96 3.12 2.94 2.98 +0.02 +0.68 2.98 3.00 88,941,195 269,204.73
WINNER 3.06 3.08 3.04 3.08 +0.02 +0.65 3.06 3.08 1,006,146 3,079.72
YGG 22.00 22.30 21.00 21.80 -0.60 -2.68 21.80 21.90 700,265 15,242.59

Technology
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
APP 4.00 4.02 3.84 3.90 -0.10 -2.50 3.88 3.90 1,593,608 6,283.36
COMAN 3.04 3.20 3.02 3.18 +0.14 +4.61 3.08 3.18 733,470 2,286.43
DITTO 19.10 19.20 18.40 18.50 -0.20 -1.07 18.50 18.60 10,932,906 205,687.95
ICN 3.80 3.86 3.64 3.80 -0.04 -1.04 3.80 3.82 4,843,654 18,191.21
IIG 24.70 24.70 23.60 23.60 -1.10 -4.45 23.60 23.70 1,477,048 35,419.56
INSET 4.04 4.06 3.96 3.98 -0.02 -0.50 3.98 4.00 4,894,922 19,577.77
IRCP 1.94 2.02 1.91 1.94 - - 1.94 1.96 31,354,522 61,697.76
ITEL 4.02 4.10 3.94 4.00 -0.04 -0.99 4.00 4.02 8,517,921 34,300.18
NETBAY 27.75 28.00 26.75 27.00 +0.50 +1.89 27.00 27.25 1,103,190 30,074.75
PLANET 2.28 2.60 2.24 2.52 +0.26 +11.50 2.50 2.52 6,835,763 16,610.31
PROEN 6.10 6.45 6.00 6.45 +0.30 +4.88 6.40 6.45 6,483,777 40,785.33
SICT 4.36 4.46 4.36 4.42 - - 4.42 4.44 1,405,507 6,169.66
SIMAT 5.15 5.15 5.05 5.10 -0.10 -1.92 5.10 5.15 1,907,803 9,718.24
SKY 11.50 11.50 11.40 11.40 -0.10 -0.87 11.40 11.50 185,450 2,115.24
SPVI 6.95 6.95 6.65 6.80 -0.20 -2.86 6.80 6.90 3,555,622 24,257.46
TPS 2.52 2.58 2.48 2.48 -0.06 -2.36 2.48 2.52 4,467,450 11,246.98
VCOM 7.30 7.75 7.25 7.65 +0.25 +3.38 7.60 7.65 8,123,950 61,238.08
Remark - Volume/value included volume/value from Auto Matching, Trade Report, and Odd Lot

SET Group Websites
   SET Contact Center

www.set.or.th/contactcenter
+662 009 9999

X
SET Chatbot : 24-hours service for
- Investment knowledge
- FAQs
Should you have any other inquiries,please contact our SET Contact Center Office Hours: 08:00 – 18:00 BKK Time