Language :

mai Quotation

* Market data provided for educational purpose or personal use only, not intended for trading purpose.
* Last Update 31/03/2020 21:35:44
Index Last Change %Change High Low Volume
('000 Shares)		 Value
(M.Baht)
SET 1,125.86 +38.04 +3.50 1,127.92 1,104.12 10,188,746 56,906.16
SET50 756.91 +27.00 +3.70 758.79 741.68 2,129,415 38,468.01
SET100 1,648.71 +58.92 +3.71 1,652.32 1,615.62 3,153,394 44,009.36
sSET 434.78 +10.69 +2.52 435.53 426.47 454,844 911.55
SETCLMV 679.01 +23.16 +3.53 679.61 666.14 654,945 14,611.83
SETHD 770.50 +36.85 +5.02 770.50 747.39 840,858 19,188.35
SETTHSI 688.74 +25.42 +3.83 689.64 673.82 1,982,747 35,640.68
SETWB 729.85 +17.60 +2.47 734.77 721.99 573,514 10,485.47
mai 216.05 +3.91 +1.84 217.24 213.55 314,179 280.19
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 42.27 +0.56 +1.34 6,581,009 32,929.23
CONSUMP 24.37 +0.63 +2.65 5,694,620 19,727.70
FINCIAL 35.16 +0.61 +1.77 25,812,327 77,967.70
INDUS 38.14 +0.75 +2.01 8,610,876 9,149.72
PROPCON 20.25 +0.11 +0.55 6,138,384 4,483.60
RESOURC 26.88 +0.56 +2.13 79,049,475 27,463.40
SERVICE 30.99 +0.72 +2.38 46,988,117 40,567.38
TECH 21.87 +0.35 +1.63 10,122,632 42,475.09

Agro & Food Industry
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ABICO 2.98 3.02 2.96 3.00 -0.02 -0.66 2.98 3.00 10,900 32.56
AU 6.75 7.10 6.70 6.90 +0.30 +4.55 6.90 6.95 3,888,873 26,955.57
JCKH 0.23 0.24 0.20 0.22 +0.01 +4.76 0.22 0.23 493,189 109.56
KASET 0.96 0.96 0.96 0.96 +0.01 +1.05 0.96 0.99 23,300 22.37
MM 1.71 1.78 1.55 1.56 -0.14 -8.24 1.56 1.67 98,444 159.83
SUN 1.37 1.40 1.35 1.36 +0.01 +0.74 1.36 1.37 525,600 718.48
TACC 3.08 3.14 3.06 3.08 +0.08 +2.67 3.08 3.12 1,147,703 3,543.98
TMILL 2.42 2.46 2.42 2.46 +0.04 +1.65 2.42 2.46 90,900 220.55
XO 3.90 3.90 3.84 3.90 +0.02 +0.52 3.86 3.90 302,100 1,166.32

Consumer Products
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
BGT 0.52 0.52 0.41 0.44 -0.04 -8.33 0.43 0.44 203,800 85.90
BIZ 2.58 2.78 2.58 2.76 +0.16 +6.15 2.76 2.78 234,801 645.61
DOD 3.62 3.80 3.60 3.76 +0.16 +4.44 3.72 3.76 3,878,381 14,424.58
ECF 0.98 0.99 0.97 0.99 +0.01 +1.02 0.98 0.99 430,800 424.08
HPT 0.37 0.40 0.37 0.40 +0.02 +5.26 0.38 0.40 9,100 3.43
IP 4.80 4.90 4.70 4.90 +0.18 +3.81 4.82 4.90 211,400 1,013.70
JUBILE 12.10 12.40 12.10 12.30 +0.30 +2.50 12.30 12.40 149,101 1,835.33
MOONG 3.16 3.16 3.08 3.08 +0.04 +1.32 3.06 3.08 88,600 275.50
NPK 9.80 9.80 8.35 9.75 +1.20 +14.04 8.40 9.60 11,637 105.62
OCEAN 0.82 0.83 0.82 0.82 - - 0.82 0.83 122,800 100.85
TM 2.34 2.34 2.28 2.30 - - 2.28 2.30 354,200 813.10

Financials
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ACAP 0.41 0.42 0.40 0.42 +0.02 +5.00 0.41 0.42 109,602 44.81
AF - - - - - - 0.59 0.65 - -
AIRA 0.77 0.85 0.76 0.82 +0.02 +2.50 0.82 0.87 43,600 34.61
ASN - - - - - - 4.30 4.40 - -
BROOK 0.36 0.36 0.35 0.36 - - 0.35 0.36 1,320,100 467.20
CHAYO 3.80 3.84 3.70 3.76 +0.06 +1.62 3.76 3.78 19,890,495 75,091.84
GCAP 1.09 1.09 1.06 1.08 +0.02 +1.89 1.07 1.08 330,718 356.66
LIT 2.32 2.34 2.26 2.30 -0.02 -0.86 2.30 2.32 198,210 458.05
MITSIB 1.05 1.06 1.03 1.03 +0.01 +0.98 1.03 1.07 449,502 466.41
SGF 0.29 0.33 0.28 0.33 +0.04 +13.79 0.32 0.33 3,470,100 1,048.13

Industrial
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
2S 1.69 1.70 1.67 1.68 -0.01 -0.59 1.66 1.68 13,400 22.64
ACG 0.80 0.82 0.79 0.80 - - 0.79 0.81 46,500 37.18
ADB 0.39 0.41 0.38 0.38 +0.01 +2.70 0.38 0.40 33,000 12.70
BM 1.31 1.31 1.29 1.31 - - 1.29 1.31 23,400 30.32
CHO 0.41 0.42 0.41 0.41 - - 0.41 0.42 892,500 366.44
CHOW 0.54 0.58 0.53 0.57 +0.03 +5.56 0.56 0.57 58,100 32.85
CIG 0.16 0.16 0.15 0.16 - - 0.15 0.16 583,000 88.18
COLOR 1.00 1.04 1.00 1.00 - - 1.01 1.02 86,824 86.85
CPR 2.08 2.12 2.08 2.12 +0.04 +1.92 2.06 2.16 35,800 75.30
FPI 2.10 2.10 2.04 2.08 - - 2.06 2.08 24,648 50.75
GTB 0.49 0.50 0.48 0.49 - - 0.48 0.49 903,200 440.95
KCM 0.29 0.30 0.29 0.30 +0.01 +3.45 0.29 0.30 68,000 19.73
KUMWEL 0.68 0.70 0.68 0.70 +0.03 +4.48 0.69 0.71 150,610 103.69
KWM 0.69 0.71 0.69 0.69 - - 0.68 0.70 57,500 40.00
MBAX 2.72 2.72 2.68 2.70 -0.02 -0.74 2.68 2.70 215,884 579.98
MGT 1.18 1.20 1.16 1.18 -0.01 -0.84 1.18 1.20 58,000 68.16
NDR 0.90 0.90 0.90 0.90 +0.03 +3.45 0.83 0.88 100 0.09
PDG 2.44 2.54 2.44 2.54 +0.06 +2.42 2.48 2.54 25,000 62.19
PIMO 0.80 0.81 0.79 0.80 - - 0.80 0.81 184,100 146.92
PJW 0.95 0.96 0.92 0.92 -0.03 -3.16 0.92 0.93 733,502 683.20
PPM 0.44 0.46 0.44 0.45 +0.01 +2.27 0.45 0.47 71,000 32.05
RWI 0.84 0.97 0.81 0.96 +0.06 +6.67 0.96 0.98 464,100 440.61
SALEE 0.78 0.78 0.78 0.78 +0.03 +4.00 0.74 0.76 100 0.08
SANKO 0.85 0.85 0.80 0.81 -0.01 -1.22 0.80 0.81 466,100 377.74
SELIC 1.69 1.70 1.68 1.68 +0.02 +1.20 1.68 1.70 126,500 213.54
SWC 3.80 3.86 3.78 3.78 -0.06 -1.56 3.78 3.80 249,900 949.70
TMC 0.31 0.31 0.29 0.31 +0.01 +3.33 0.30 0.31 20,200 6.08
TMI 0.63 0.64 0.62 0.64 +0.01 +1.59 0.63 0.64 436,000 276.64
TMW 28.75 29.00 28.50 29.00 +0.50 +1.75 28.75 29.25 9,800 283.18
TPAC 6.95 7.80 6.95 7.50 +0.55 +7.91 7.20 7.50 172,300 1,287.20
TPLAS 0.91 0.93 0.91 0.92 +0.01 +1.10 0.92 0.93 177,507 163.13
UBIS 4.76 5.00 4.32 5.00 +0.24 +5.04 4.40 4.98 125,000 617.43
UEC 0.58 0.59 0.57 0.59 +0.02 +3.51 0.57 0.59 19,100 11.11
UKEM 0.33 0.34 0.33 0.34 +0.01 +3.03 0.33 0.34 778,900 258.44
UREKA 0.73 0.75 0.73 0.75 +0.03 +4.17 0.74 0.75 307,300 229.24
YUASA 9.50 9.50 9.30 9.45 +0.20 +2.16 9.35 9.45 17,800 167.34
ZIGA 0.91 0.95 0.88 0.93 +0.01 +1.09 0.93 0.94 976,201 888.08

Property & Construction
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ALL 2.68 2.78 2.68 2.78 +0.10 +3.73 2.76 2.78 398,306 1,092.36
ARIN 0.47 0.49 0.47 0.49 - - 0.48 0.49 102,900 49.38
ARROW 5.80 5.90 5.80 5.90 - - 5.85 5.90 45,900 269.02
BC 0.80 0.81 0.76 0.81 - - 0.79 0.81 170,100 133.97
BSM 0.25 0.25 0.24 0.25 - - 0.24 0.25 88,067 21.70
BTW 0.41 0.43 0.41 0.43 +0.02 +4.88 0.42 0.43 57,900 24.40
CAZ 1.21 1.28 1.19 1.23 +0.01 +0.82 1.22 1.23 39,715 48.01
CHEWA 0.26 0.28 0.26 0.26 - - 0.26 0.28 1,988,800 530.32
CMC 0.58 0.61 0.58 0.61 +0.03 +5.17 0.59 0.60 23,500 14.18
CRD 0.39 0.40 0.38 0.39 - - 0.38 0.39 85,600 33.12
DIMET SP - - - - - - - - - -
FLOYD 0.96 0.97 0.92 0.96 - - 0.94 0.96 290,300 274.94
HYDRO SP, C - - - - - - - - - -
JSP 0.19 0.20 0.19 0.20 +0.01 +5.26 0.19 0.20 126,100 24.78
K 0.64 0.66 0.64 0.65 +0.05 +8.33 0.64 0.65 9,300 6.01
KUN 0.87 0.88 0.87 0.87 - - 0.87 0.88 79,300 69.13
META 0.63 0.63 0.63 0.63 -0.11 -14.86 - 0.63 723,850 456.03
PPS 0.38 0.41 0.38 0.40 +0.02 +5.26 0.40 0.41 378,444 149.74
PROUD 0.85 0.90 0.85 0.90 +0.05 +5.88 0.85 0.90 6,200 5.47
SMART 0.78 0.80 0.77 0.79 - - 0.77 0.79 319,100 250.53
STAR 1.83 1.89 1.83 1.88 -0.01 -0.53 1.83 1.88 18,800 35.18
STC 0.50 0.51 0.50 0.51 - - 0.50 0.51 311,600 156.24
STI 4.54 4.60 4.34 4.60 +0.06 +1.32 4.34 4.60 20,600 92.07
T C 0.03 0.03 0.03 0.03 +0.01 +50.00 0.02 0.03 325,200 9.76
TAPAC 4.98 4.98 4.90 4.90 -0.10 -2.00 4.90 4.94 34,102 168.52
THANA 0.83 0.90 0.81 0.88 +0.09 +11.39 0.88 0.89 343,200 302.65
TIGER 1.51 1.61 1.47 1.49 -0.19 -11.31 1.49 1.61 107,000 168.70
TITLE 2.22 2.26 2.14 2.16 +0.02 +0.93 2.14 2.16 44,500 97.38

Resources
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ABM 0.37 0.38 0.36 0.38 +0.01 +2.70 0.36 0.38 11,800 4.47
AGE 0.52 0.55 0.52 0.55 +0.03 +5.77 0.54 0.55 966,601 518.02
AIE 0.21 0.22 0.21 0.22 +0.01 +4.76 0.21 0.22 801,600 168.54
PSTC 0.30 0.30 0.29 0.29 - - 0.29 0.30 64,021,092 18,694.56
QTC 3.22 3.22 3.20 3.20 - - 3.20 3.22 13,300 42.75
SAAM 0.63 0.64 0.57 0.62 - - 0.59 0.62 305,900 181.66
SEAOIL 1.68 1.75 1.68 1.71 +0.04 +2.40 1.70 1.71 925,330 1,589.71
SR 0.71 0.80 0.71 0.77 +0.07 +10.00 0.72 0.76 81,900 61.22
TAKUNI 0.28 0.29 0.27 0.28 - - 0.28 0.29 826,300 232.62
TPCH 8.05 8.35 8.05 8.25 +0.20 +2.48 8.25 8.30 705,200 5,806.07
TRT - - - - - - 1.71 1.74 - -
UMS C 0.13 0.13 0.12 0.13 - - 0.12 0.13 6,552 0.80
UWC C 0.01 0.02 0.01 0.01 - - 0.01 0.02 10,383,900 162.99

Services
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
A5 SP, NC - - - - - - - - - -
AKP 0.65 0.68 0.65 0.68 +0.03 +4.62 0.67 0.68 644,181 434.14
AMA 2.98 3.06 2.98 3.06 +0.06 +2.00 3.00 3.08 78,254 236.94
ARIP 0.25 0.27 0.25 0.27 +0.02 +8.00 0.25 0.27 14,000 3.62
ATP30 0.68 0.68 0.66 0.67 - - 0.66 0.67 434,200 288.92
AUCT 4.16 4.20 4.12 4.18 +0.06 +1.46 4.18 4.20 2,401,605 10,013.70
BOL 2.56 2.64 2.56 2.58 - - 2.58 2.60 20,300 52.64
CHUO SP, NP, NC - - - - - - - - - -
CMO 0.83 0.87 0.80 0.86 +0.04 +4.88 0.86 0.87 190,810 162.46
D 2.12 2.20 2.08 2.14 -0.02 -0.93 2.12 2.14 91,506 195.05
DCORP NP 0.30 0.31 0.28 0.28 -0.02 -6.67 0.28 0.31 295,624 85.30
EFORL C 0.03 0.03 0.02 0.03 +0.01 +50.00 0.02 0.03 2,570,300 73.79
ETE 0.50 0.52 0.50 0.51 +0.01 +2.00 0.51 0.53 50,400 25.84
FSMART 5.50 5.60 5.50 5.50 -0.05 -0.90 5.50 5.60 193,920 1,076.86
FVC 0.22 0.23 0.21 0.22 - - 0.22 0.23 545,965 120.34
GSC 0.42 0.43 0.42 0.42 +0.01 +2.44 0.41 0.42 92,224 38.74
HARN 1.74 1.77 1.74 1.77 +0.04 +2.31 1.75 1.77 498,570 877.69
IMH 1.63 1.66 1.63 1.64 +0.01 +0.61 1.64 1.65 39,100 64.24
JKN 3.50 3.58 3.42 3.42 -0.08 -2.29 3.42 3.52 3,552,899 12,402.17
KIAT 0.25 0.28 0.25 0.26 +0.01 +4.00 0.26 0.27 3,422,600 903.54
KOOL 0.47 0.49 0.47 0.48 - - 0.48 0.49 297,000 142.83
LDC 0.48 0.48 0.45 0.48 +0.01 +2.13 0.46 0.48 278,010 129.35
MORE 0.22 0.24 0.22 0.23 +0.01 +4.55 0.22 0.23 25,644,409 5,878.41
MPG C 0.18 0.18 0.18 0.18 - - 0.17 0.18 236,400 42.55
MVP 1.18 1.20 1.18 1.20 +0.01 +0.84 1.19 1.20 27,800 33.11
NBC 0.39 0.40 0.39 0.40 - - 0.39 0.40 1,100 0.43
NCL 0.74 0.75 0.74 0.75 +0.02 +2.74 0.68 0.75 200 0.15
NEWS C 0.01 0.01 0.01 0.01 - - - 0.01 45,200 0.45
NINE - - - - - - 1.75 1.89 - -
OTO 2.74 2.74 2.58 2.60 -0.02 -0.76 2.56 2.60 69,900 180.69
PHOL 1.46 1.47 1.45 1.46 +0.02 +1.39 1.45 1.46 61,300 89.42
PICO 3.40 3.44 3.40 3.44 +0.26 +8.18 3.10 3.44 200 0.68
QLT 3.70 3.78 3.60 3.74 -0.04 -1.06 3.68 3.76 25,000 93.76
RP 0.83 0.87 0.80 0.87 +0.05 +6.10 0.86 0.87 19,900 17.08
SE 1.07 1.07 1.03 1.05 -0.06 -5.41 1.05 1.07 13,300 13.82
SONIC 0.78 0.80 0.78 0.79 - - 0.78 0.79 514,215 406.85
SPA 7.10 7.40 7.05 7.30 +0.30 +4.29 7.30 7.35 333,504 2,403.35
THMUI 0.34 0.36 0.34 0.36 +0.03 +9.09 0.35 0.36 89,200 31.88
TNDT 1.55 1.59 1.52 1.57 +0.03 +1.95 1.54 1.57 241,300 373.87
TNH 23.10 23.90 23.10 23.90 +0.90 +3.91 23.50 23.90 2,501 58.26
TNP 1.83 1.83 1.80 1.80 - - 1.79 1.81 138,103 249.06
TSF SP, NC - - - - - - - - - -
TVD 0.50 0.51 0.49 0.50 +0.01 +2.04 0.49 0.50 1,014,603 509.68
TVT 0.33 0.35 0.31 0.34 +0.01 +3.03 0.33 0.34 277,100 90.24
VL 0.93 0.94 0.91 0.92 - - 0.92 0.93 2,350,300 2,181.33
WINNER 1.90 1.91 1.88 1.91 +0.03 +1.60 1.90 1.91 54,500 103.55
YGG 3.84 4.30 3.84 4.02 +0.22 +5.79 4.02 4.12 116,614 480.61

Technology
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
APP 1.32 1.42 1.32 1.40 +0.06 +4.48 1.38 1.40 82,800 113.12
COMAN 1.44 1.47 1.40 1.44 +0.01 +0.70 1.44 1.47 53,200 75.29
ICN 1.32 1.43 1.32 1.43 +0.09 +6.72 1.40 1.43 1,249,200 1,733.85
INSET 2.16 2.18 2.12 2.18 +0.02 +0.93 2.16 2.18 394,007 850.21
IRCP 0.30 0.31 0.28 0.31 +0.01 +3.33 0.29 0.31 793,600 234.00
ITEL 1.46 1.56 1.46 1.55 +0.11 +7.64 1.54 1.55 707,673 1,092.74
NETBAY 27.00 28.00 27.00 27.25 +0.50 +1.87 27.25 27.50 247,234 6,803.62
PLANET 0.67 0.72 0.67 0.72 +0.04 +5.88 0.69 0.72 79,700 54.94
SIMAT 2.14 2.16 2.06 2.06 -0.04 -1.90 2.06 2.12 751,914 1,588.24
SKY 12.20 12.50 12.20 12.30 +0.20 +1.65 12.30 12.40 2,206,100 27,144.21
SPVI 1.50 1.52 1.48 1.51 +0.04 +2.72 1.50 1.51 1,049,201 1,576.04
TPS 1.79 1.82 1.76 1.77 -0.05 -2.75 1.76 1.77 239,703 426.64
UPA 0.10 0.11 0.10 0.10 -0.01 -9.09 0.10 0.11 1,950,100 211.36
VCOM 1.95 1.95 1.76 1.85 -0.01 -0.54 1.77 1.85 318,200 570.82
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