Language :

mai Quotation

* Market data provided for educational purpose or personal use only, not intended for trading purpose.
* Last Update 26/02/2021 00:03:11
Index Last Change %Change High Low Volume
('000 Shares)		 Value
(M.Baht)
SET 1,496.78 +5.67 +0.38 1,511.30 1,494.36 31,997,449 124,121.22
SET50 929.95 +3.21 +0.35 941.27 927.97 2,429,866 73,265.03
SET100 2,105.49 +11.47 +0.55 2,128.69 2,101.07 3,868,366 93,215.13
sSET 769.87 +1.46 +0.19 781.35 768.53 1,584,277 9,858.63
SETCLMV 990.34 +9.89 +1.01 999.98 986.89 1,345,039 39,843.93
SETHD 1,090.03 +12.06 +1.12 1,100.20 1,085.55 743,206 27,109.27
SETTHSI 951.00 +3.83 +0.40 961.19 948.95 2,463,013 66,813.15
SETWB 920.70 +8.09 +0.89 929.18 918.70 932,797 25,858.49
mai 379.07 -0.82 -0.22 382.52 378.97 1,672,942 2,801.98
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 80.76 -0.46 -0.57 29,590,440 250,227.49
CONSUMP 55.59 -0.21 -0.38 51,703,840 375,866.80
FINCIAL 58.39 +0.32 +0.55 45,860,357 103,994.53
INDUS 71.73 -0.91 -1.25 272,465,999 532,119.37
PROPCON 23.89 -0.13 -0.54 78,798,683 127,071.67
RESOURC 41.67 -0.14 -0.33 93,705,366 84,473.45
SERVICE 63.97 +0.25 +0.39 438,619,278 787,432.63
TECH 30.89 +0.03 +0.10 59,125,092 261,674.26

Agro & Food Industry
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ABICO 5.15 5.20 5.10 5.10 - - 5.10 5.15 83,760 431.63
AU 10.50 10.60 10.40 10.40 - - 10.40 10.50 2,105,827 22,054.95
JCKH C 0.28 0.29 0.28 0.29 +0.01 +3.57 0.28 0.29 119,700 34.37
KASET 1.20 1.21 1.19 1.19 - - 1.19 1.20 254,100 304.79
MM 1.85 1.86 1.80 1.80 - - 1.80 1.85 58,800 106.44
SUN 5.20 5.20 4.96 4.98 -0.07 -1.39 4.98 5.00 5,259,939 26,658.99
TACC 7.65 7.80 7.50 7.50 -0.05 -0.66 7.50 7.55 15,115,944 115,116.35
TMILL 3.32 3.34 3.28 3.30 -0.02 -0.60 3.30 3.32 374,322 1,238.47
XO 13.60 13.90 13.30 13.30 -0.20 -1.48 13.30 13.40 6,218,048 84,281.50

Consumer Products
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
BGT 0.93 0.95 0.92 0.93 - - 0.93 0.95 2,650 2.45
BIZ 3.78 3.80 3.76 3.80 - - 3.78 3.80 312,804 1,182.46
DOD 12.50 12.80 12.30 12.60 +0.30 +2.44 12.50 12.60 19,293,178 242,156.78
ECF 1.87 1.87 1.69 1.71 -0.11 -6.04 1.71 1.74 23,077,196 41,203.23
HPT 0.70 0.72 0.70 0.71 - - 0.71 0.72 363,800 258.09
IP 23.70 26.00 23.40 25.50 +0.90 +3.66 25.25 25.50 3,137,391 77,238.62
JUBILE 26.25 26.50 24.90 24.90 -1.35 -5.14 24.90 25.00 202,789 5,225.68
MOONG 4.10 4.10 4.06 4.08 - - 4.08 4.10 101,701 414.89
NPK - - - - - - 15.10 15.90 - -
OCEAN 1.08 1.08 1.05 1.05 -0.01 -0.94 1.05 1.06 3,388,700 3,600.93
TM 2.62 2.64 2.40 2.52 -0.12 -4.55 2.50 2.52 1,823,631 4,583.66

Financials
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ACAP 1.46 1.50 1.42 1.43 - - 1.43 1.44 3,009,505 4,398.05
AF 0.68 0.69 0.67 0.69 -0.02 -2.82 0.68 0.71 302,508 202.76
AIRA 0.99 0.99 0.99 0.99 +0.02 +2.06 0.98 0.99 9,800 9.70
ASN 4.50 4.78 4.40 4.46 +0.06 +1.36 4.38 4.46 32,100 142.71
BROOK 0.54 0.55 0.51 0.53 - - 0.52 0.53 14,592,201 7,763.95
GCAP 2.30 2.36 2.16 2.18 -0.06 -2.68 2.18 2.20 16,952,598 38,594.83
LIT 3.98 4.04 3.94 3.96 - - 3.96 4.00 805,400 3,213.56
MITSIB 1.08 1.12 1.04 1.04 -0.02 -1.89 1.04 1.05 754,503 807.69
SGF 0.83 0.84 0.81 0.84 +0.01 +1.20 0.83 0.84 6,971,500 5,763.38
TQR 17.90 18.10 17.40 17.60 +0.10 +0.57 17.60 17.70 2,430,242 43,097.91

Industrial
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
2S 5.05 5.15 4.88 5.05 +0.05 +1.00 4.98 5.05 898,833 4,475.81
ADB 1.77 1.79 1.50 1.52 -0.20 -11.63 1.52 1.53 47,576,686 76,494.30
BM 2.96 2.96 2.84 2.90 - - 2.88 2.90 667,900 1,932.86
CHO 0.52 0.53 0.50 0.51 -0.02 -3.77 0.51 0.53 3,787,801 1,955.78
CHOW 3.76 3.88 3.76 3.76 - - 3.76 3.82 14,800 56.31
CIG 0.46 0.47 0.39 0.43 -0.05 -10.42 0.43 0.44 27,511,902 12,043.30
COLOR 1.45 1.48 1.43 1.46 - - 1.46 1.47 2,853,580 4,157.30
CPR 2.94 2.94 2.80 2.94 +0.06 +2.08 2.86 2.94 557,957 1,607.69
FPI 1.93 1.95 1.87 1.89 -0.04 -2.07 1.88 1.89 1,162,201 2,207.99
GTB 0.71 0.72 0.70 0.71 - - 0.71 0.72 76,300 54.17
KCM 0.62 0.62 0.58 0.58 -0.05 -7.94 0.58 0.59 6,338,705 3,820.33
KUMWEL 1.51 1.56 1.44 1.45 +0.03 +2.11 1.45 1.47 6,714,800 10,170.63
KWM 3.60 3.62 2.98 3.34 -0.30 -8.24 3.34 3.36 26,859,354 87,959.41
MBAX 6.85 6.90 6.80 6.85 - - 6.80 6.85 1,279,645 8,764.13
MGT 2.48 2.58 2.46 2.46 +0.02 +0.82 2.46 2.48 1,782,700 4,490.96
NDR 1.80 2.24 1.78 2.06 +0.31 +17.71 2.04 2.06 37,392,024 76,533.22
PDG 3.70 3.72 3.68 3.72 +0.02 +0.54 3.70 3.72 1,013,001 3,745.19
PIMO 2.90 3.16 2.88 2.92 +0.08 +2.82 2.92 2.98 18,822,209 56,975.56
PJW 2.40 2.54 2.36 2.52 +0.16 +6.78 2.50 2.52 9,873,907 24,431.60
PPM 0.89 0.91 0.89 0.91 +0.01 +1.11 0.90 0.91 44,100 39.98
PRAPAT 1.39 1.42 1.35 1.39 - - 1.38 1.39 6,424,000 8,872.99
RWI 1.36 1.45 1.33 1.37 +0.02 +1.48 1.34 1.37 1,486,301 2,050.62
SALEE 0.98 0.99 0.92 0.94 -0.05 -5.05 0.94 0.95 1,128,802 1,067.79
SANKO 0.96 0.97 0.94 0.97 -0.01 -1.02 0.95 0.96 222,400 211.73
SELIC 2.20 2.34 2.20 2.30 +0.10 +4.55 2.30 2.32 2,014,824 4,610.30
SFT 4.80 4.84 4.72 4.74 -0.06 -1.25 4.74 4.76 2,440,500 11,661.93
SWC 5.45 5.50 5.30 5.45 - - 5.40 5.45 90,510 485.81
TMC 0.75 0.75 0.75 0.75 +0.02 +2.74 0.72 0.75 111 0.08
TMI 1.13 1.14 0.90 0.90 -0.16 -15.09 0.90 0.96 33,049,770 33,978.45
TMW 33.00 33.25 32.75 33.00 - - 32.75 33.25 8,901 294.06
TPAC 12.30 12.30 12.10 12.20 -0.10 -0.81 12.10 12.20 63,100 771.03
TPLAS 1.72 1.72 1.69 1.69 - - 1.69 1.70 1,256,509 2,135.69
UBIS 5.70 5.75 5.70 5.75 -0.05 -0.86 5.70 5.75 7,005 40.25
UEC 1.22 1.25 1.17 1.17 -0.07 -5.65 1.17 1.18 1,265,703 1,517.56
UKEM 1.10 1.10 1.07 1.08 -0.01 -0.92 1.08 1.09 18,068,972 19,620.70
UREKA 0.77 0.79 0.77 0.77 - - 0.77 0.78 634,800 492.33
YUASA 16.40 16.50 15.90 16.00 -0.40 -2.44 15.90 16.00 373,621 6,006.65
ZIGA 6.80 6.80 6.30 6.35 -0.35 -5.22 6.35 6.40 8,701,765 56,384.86

Property & Construction
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ALL 3.36 3.36 3.24 3.24 -0.06 -1.82 3.24 3.28 13,625,650 45,020.34
ARIN 0.63 0.64 0.61 0.63 - - 0.62 0.63 49,702 31.37
ARROW 7.50 7.50 7.35 7.35 -0.05 -0.68 7.35 7.40 97,700 727.50
BC 0.99 1.00 0.97 1.00 +0.02 +2.04 0.99 1.00 291,500 288.19
BSM 0.26 0.26 0.25 0.26 - - 0.24 0.26 803,900 201.36
BTW 1.00 1.00 0.96 0.98 - - 0.96 0.98 306,700 299.16
CAZ 1.75 1.77 1.75 1.76 +0.01 +0.57 1.76 1.77 742,200 1,302.75
CHEWA 0.52 0.53 0.51 0.53 +0.01 +1.92 0.52 0.53 3,134,566 1,642.76
CMC 0.84 0.85 0.79 0.81 -0.02 -2.41 0.80 0.81 3,421,600 2,778.16
CRD 0.57 0.63 0.56 0.60 +0.03 +5.26 0.59 0.60 983,700 590.54
DHOUSE 0.77 0.83 0.77 0.81 +0.04 +5.19 0.80 0.81 7,507,878 6,062.27
DIMET C 0.11 0.11 0.10 0.10 -0.01 -9.09 0.10 0.11 3,160,800 322.17
FLOYD 1.35 1.35 1.29 1.34 - - 1.29 1.34 662,000 872.24
HYDRO C 0.20 0.20 0.19 0.20 - - 0.19 0.20 694,200 138.60
IND 1.64 1.67 1.63 1.64 - - 1.64 1.65 1,083,702 1,781.13
JAK 1.61 1.61 1.58 1.58 -0.01 -0.63 1.58 1.60 463,157 736.42
JSP 0.24 0.25 0.24 0.24 - - 0.24 0.25 1,199,309 288.91
K XA 0.76 0.77 0.73 0.74 -0.03 -3.90 0.74 0.75 722,300 537.85
KUN 2.30 2.38 2.28 2.28 +0.04 +1.79 2.28 2.32 13,127,653 30,700.07
META 0.37 0.38 0.36 0.37 - - 0.37 0.38 12,597,801 4,690.04
PPS 0.47 0.49 0.47 0.48 - - 0.47 0.48 805,400 384.34
PROUD - - - - - - 0.91 0.93 - -
SK 0.89 0.89 0.86 0.87 -0.01 -1.14 0.87 0.88 1,947,430 1,695.15
SMART 1.13 1.13 1.11 1.11 -0.02 -1.77 1.11 1.12 390,501 437.30
STAR 1.96 2.06 1.95 2.06 +0.09 +4.57 2.02 2.06 24,402 48.66
STC 0.67 0.69 0.67 0.68 +0.01 +1.49 0.67 0.68 579,211 390.04
STI 8.05 8.05 7.85 8.05 - - 8.00 8.05 2,266,561 18,034.81
T C 0.03 0.04 0.03 0.03 -0.01 -25.00 0.03 0.04 5,709,151 221.12
TAPAC 3.02 3.06 2.82 2.88 -0.12 -4.00 2.86 2.88 2,258,134 6,592.94
THANA 1.01 1.08 1.01 1.06 +0.05 +4.95 1.01 1.06 52,901 54.04
TIGER 1.72 1.77 1.72 1.77 +0.02 +1.14 1.77 1.84 16,909 29.60
TITLE 2.38 2.40 2.34 2.38 - - 2.34 2.38 72,065 171.84

Resources
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ABM 1.10 1.12 0.96 0.96 -0.11 -10.28 0.96 0.98 3,235,822 3,315.90
AIE 0.99 1.03 0.98 1.00 +0.02 +2.04 0.99 1.00 40,501,093 40,643.67
PSTC 1.68 1.68 1.66 1.67 -0.01 -0.60 1.67 1.68 9,255,315 15,459.57
QTC 4.66 4.88 4.66 4.78 +0.06 +1.27 4.74 4.78 552,101 2,640.46
SAAM 1.25 1.25 1.21 1.21 - - 1.21 1.23 156,400 190.77
SEAOIL 3.00 3.08 2.94 2.94 -0.02 -0.68 2.94 3.00 1,440,111 4,300.18
SR 0.73 0.73 0.70 0.72 -0.01 -1.37 0.71 0.72 83,300 59.93
TAKUNI 0.69 0.71 0.68 0.69 +0.01 +1.47 0.68 0.69 2,642,771 1,832.92
TPCH 11.40 11.50 11.30 11.30 -0.10 -0.88 11.30 11.40 869,720 9,906.08
TRT 1.71 1.72 1.71 1.72 +0.02 +1.18 1.70 1.73 18,503 31.69
UMS C 0.58 0.59 0.56 0.58 - - 0.56 0.58 6,200 3.60
UPA 0.23 0.23 0.21 0.21 -0.01 -4.55 0.21 0.22 26,115,830 5,735.10
UWC C 0.05 0.05 0.04 0.04 - - 0.04 0.05 8,828,200 353.59

Services
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
A5 SP, NC - - - - - - - - - -
AKP 1.12 1.21 1.09 1.13 +0.13 +13.00 1.12 1.13 8,203,587 9,417.34
AMA 5.40 5.45 5.30 5.35 - - 5.35 5.40 1,488,705 7,986.65
ARIP 0.54 0.55 0.53 0.54 - - 0.53 0.54 81,900 44.38
ATP30 1.21 1.23 1.21 1.22 +0.03 +2.52 1.22 1.23 2,472,055 3,020.02
AUCT 10.90 11.10 10.70 10.70 -0.10 -0.93 10.70 10.90 4,160,545 45,477.15
BOL XD 8.45 8.90 8.40 8.75 +0.30 +3.55 8.75 8.80 1,564,273 13,605.35
CMO 1.25 1.25 1.20 1.25 - - 1.20 1.25 469,330 577.96
D 4.50 4.50 4.46 4.48 -0.02 -0.44 4.46 4.48 219,286 981.14
DV8 C 0.26 0.27 0.26 0.27 - - 0.26 0.27 358,700 93.30
EFORL C 0.05 0.06 0.05 0.05 -0.01 -16.67 0.05 0.06 10,523,500 533.40
ETE 1.19 1.25 1.16 1.16 +0.09 +8.41 1.16 1.17 10,405,246 12,467.52
FSMART 7.15 7.15 7.00 7.10 - - 7.05 7.10 3,199,269 22,591.57
FVC 0.53 0.53 0.49 0.49 -0.05 -9.26 0.49 0.50 13,411,450 6,761.91
GSC 1.19 1.22 1.15 1.20 +0.01 +0.84 1.19 1.20 150,300 180.28
HARN 2.32 2.34 2.28 2.28 -0.04 -1.72 2.28 2.30 634,059 1,456.31
IMH 2.40 2.40 2.22 2.32 +0.02 +0.87 2.30 2.32 235,003 540.22
KIAT 0.56 0.57 0.55 0.57 +0.01 +1.79 0.56 0.57 9,501,624 5,326.42
KK 1.96 2.26 1.96 2.14 +0.20 +10.31 2.14 2.16 5,638,369 12,120.71
KOOL 1.02 1.02 0.94 0.96 -0.04 -4.00 0.96 0.97 7,686,900 7,474.43
LDC 1.34 1.35 1.32 1.35 +0.01 +0.75 1.35 1.36 249,600 334.51
LEO 7.00 7.05 6.75 6.85 -0.05 -0.72 6.85 6.90 10,378,382 71,255.02
MORE 0.82 0.93 0.82 0.89 +0.06 +7.23 0.89 0.90 198,810,580 172,255.09
MPG C 0.28 0.28 0.25 0.26 -0.02 -7.14 0.26 0.27 12,515,410 3,301.82
MVP 1.37 1.37 1.30 1.33 -0.04 -2.92 1.32 1.33 444,901 586.55
NBC 0.64 0.64 0.62 0.62 -0.01 -1.59 0.62 0.63 187,900 118.72
NCL 0.86 0.87 0.82 0.82 -0.03 -3.53 0.82 0.84 979,100 820.03
NEWS C 0.01 0.01 0.01 0.01 - - - 0.01 299,983 3.00
NINE 3.00 3.10 3.00 3.10 +0.10 +3.33 3.00 3.10 302 0.92
OTO 5.65 6.20 5.60 6.10 +0.35 +6.09 6.05 6.10 6,230,726 37,258.28
PHOL 2.84 2.86 2.78 2.80 -0.04 -1.41 2.78 2.80 928,668 2,603.83
PICO 3.28 3.38 3.20 3.38 +0.08 +2.42 3.20 3.32 33,900 109.69
QLT 4.34 4.40 4.32 4.34 +0.02 +0.46 4.34 4.36 506,801 2,207.72
RP 1.40 1.43 1.40 1.41 +0.03 +2.17 1.41 1.42 77,133 108.63
SABUY 3.02 3.08 2.78 2.82 -0.14 -4.73 2.82 2.84 40,623,560 119,282.78
SE 1.54 1.56 1.49 1.53 -0.01 -0.65 1.52 1.53 817,535 1,233.72
SLM SP, NP, NC - - - - - - - - - -
SONIC 2.84 2.86 2.78 2.78 -0.02 -0.71 2.78 2.82 8,473,675 23,854.65
SPA 7.85 7.90 7.65 7.65 -0.10 -1.29 7.65 7.70 3,981,518 30,804.09
THMUI 0.74 0.74 0.72 0.74 - - 0.71 0.74 259,200 190.74
TNDT 3.16 3.24 3.16 3.24 +0.10 +3.18 3.24 3.26 186,003 598.74
TNH 30.00 30.50 30.00 30.00 - - 29.75 30.25 15,800 474.85
TNP 4.34 4.58 4.30 4.50 +0.28 +6.64 4.48 4.50 6,701,699 29,616.50
TSF SP, NC - - - - - - - - - -
TVD 1.36 1.36 1.26 1.26 -0.10 -7.35 1.26 1.28 17,143,286 22,093.22
TVT 0.62 0.63 0.61 0.62 -0.01 -1.59 0.61 0.62 58,331 35.87
VL 2.00 2.00 1.89 1.89 -0.09 -4.55 1.89 1.92 46,121,663 89,780.77
WINNER 2.94 3.00 2.92 2.92 -0.02 -0.68 2.92 2.94 972,502 2,862.30
YGG 20.40 21.00 20.20 20.50 +0.20 +0.99 20.40 20.50 1,217,019 24,984.51

Technology
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
APP 2.56 2.66 2.54 2.64 +0.06 +2.33 2.62 2.64 1,920,743 4,953.03
COMAN 2.64 2.68 2.58 2.60 -0.02 -0.76 2.60 2.62 549,001 1,435.47
ICN 3.20 3.40 3.10 3.18 -0.22 -6.47 3.18 3.20 8,441,083 27,296.14
IIG 23.30 24.00 23.30 23.30 - - 23.30 23.50 584,591 13,797.34
INSET 3.60 3.60 3.54 3.58 - - 3.56 3.58 5,239,189 18,758.25
IRCP 1.38 1.38 1.35 1.35 - - 1.35 1.36 238,216 324.29
ITEL 3.02 3.06 2.92 2.94 -0.06 -2.00 2.94 2.96 4,131,651 12,343.43
NETBAY 23.80 24.00 23.70 23.80 +0.10 +0.42 23.70 23.80 460,600 10,948.60
PLANET 1.27 1.28 1.23 1.23 -0.01 -0.81 1.23 1.24 431,600 543.01
SICT 4.44 4.52 4.40 4.48 +0.02 +0.45 4.48 4.50 1,748,425 7,843.24
SIMAT 4.86 4.92 4.70 4.78 -0.04 -0.83 4.78 4.80 23,730,388 111,308.72
SKY 11.40 11.50 11.40 11.50 +0.20 +1.77 11.40 11.50 230,862 2,651.56
SPVI 3.92 4.06 3.92 3.94 +0.06 +1.55 3.94 3.96 6,128,143 24,497.23
TPS 2.62 2.62 2.56 2.58 -0.02 -0.77 2.58 2.60 1,025,750 2,648.09
VCOM 5.05 5.45 5.05 5.25 +0.10 +1.94 5.25 5.30 4,264,850 22,325.87
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