Language :

mai Quotation

* Market data provided for educational purpose or personal use only, not intended for trading purpose.
* Last Update 18/01/2022 17:27:42
Index Last Change %Change High Low Volume
('000 Shares)		 Value
(M.Baht)
SET 1,660.27 -16.60 -0.99 1,682.93 1,660.15 42,957,937 113,953.45
SET50 987.60 -9.07 -0.91 1,000.87 987.06 1,830,764 56,560.04
SET100 2,257.73 -20.15 -0.88 2,287.76 2,257.21 3,687,088 72,525.36
sSET 1,168.27 -15.57 -1.32 1,187.42 1,168.27 3,856,306 8,090.16
SETCLMV 1,017.55 -10.10 -0.98 1,031.82 1,017.40 1,839,456 42,958.21
SETHD 1,180.31 -1.89 -0.16 1,192.09 1,179.25 2,011,022 23,629.85
SETTHSI 1,045.15 -8.87 -0.84 1,058.67 1,044.76 3,253,951 64,133.89
SETWB 929.26 -10.14 -1.08 944.20 927.50 489,287 11,889.90
mai 668.38 -15.32 -2.24 687.14 666.91 4,264,208 8,581.36
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 101.45 -2.03 -1.96 74,684,471 102,878.91
CONSUMP 67.43 -1.56 -2.26 260,809,754 389,560.56
FINCIAL 101.41 -3.72 -3.54 603,270,595 770,911.05
INDUS 104.38 -0.24 -0.23 683,429,974 1,715,269.49
PROPCON 67.98 -3.39 -4.75 840,387,586 1,032,971.86
RESOURC 65.26 -0.44 -0.67 312,573,755 232,840.39
SERVICE 113.76 -1.06 -0.92 887,488,034 2,161,838.63
TECH 57.07 -1.16 -1.99 177,229,532 1,440,215.36

Agro & Food Industry
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ABICO 5.15 5.15 5.10 5.10 - - 5.05 5.10 15,367 78.93
AU 10.50 10.50 10.20 10.20 -0.20 -1.92 10.20 10.30 1,151,317 11,871.72
JCKH 0.39 0.40 0.37 0.39 -0.01 -2.50 0.38 0.39 65,091,123 24,843.70
KASET 1.72 1.78 1.70 1.75 +0.04 +2.34 1.75 1.76 3,232,431 5,661.78
MUD 2.28 2.28 2.28 2.28 -0.02 -0.87 2.28 2.30 163,200 372.10
TACC 7.70 7.70 7.45 7.60 -0.10 -1.30 7.55 7.60 2,879,487 21,789.18
TMILL 3.96 4.00 3.92 3.92 -0.04 -1.01 3.92 3.98 442,601 1,751.30
XO 21.90 21.90 21.10 21.10 -0.70 -3.21 21.10 21.20 1,708,945 36,510.20

Consumer Products
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ALPHAX 2.14 2.18 2.00 2.00 -0.12 -5.66 2.00 2.02 91,067,680 189,078.03
BGT 1.35 1.36 1.31 1.35 -0.01 -0.74 1.35 1.36 3,578,101 4,808.55
BIZ 9.60 9.60 9.35 9.40 -0.10 -1.05 9.40 9.45 370,112 3,484.18
DOD 11.90 12.10 11.50 11.60 -0.20 -1.69 11.50 11.60 4,138,302 48,992.47
ECF 1.91 1.92 1.87 1.88 -0.02 -1.05 1.88 1.89 2,045,902 3,865.72
EFORL C 0.19 0.20 0.19 0.19 -0.01 -5.00 0.19 0.20 139,911,978 26,653.10
HPT 0.94 0.94 0.91 0.91 -0.03 -3.19 0.91 0.92 5,948,133 5,497.86
IP 19.20 19.30 18.90 18.90 - - 18.90 19.00 687,842 13,125.83
JP 7.70 7.70 7.50 7.50 -0.15 -1.96 7.50 7.55 2,223,741 16,814.78
JUBILE 23.90 23.90 23.60 23.80 -0.10 -0.42 23.70 23.80 64,477 1,529.81
MOONG 5.20 5.25 5.15 5.15 -0.05 -0.96 5.15 5.20 217,502 1,120.91
NPK 15.20 15.20 15.20 15.20 +0.10 +0.66 15.00 15.30 105 1.59
SMD 14.70 14.70 14.20 14.30 -0.30 -2.05 14.30 14.40 2,710,912 38,966.61
TM 3.74 3.74 3.56 3.58 -0.16 -4.28 3.58 3.60 4,909,441 17,830.05
WINMED 6.15 6.20 6.00 6.00 -0.15 -2.44 6.00 6.05 2,935,526 17,791.06

Financials
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ACAP C, NP 1.25 1.28 1.24 1.24 - - 1.24 1.26 1,310,300 1,652.66
AF 1.31 1.42 1.30 1.36 +0.06 +4.62 1.35 1.36 166,725,063 228,240.14
AIRA 2.38 2.40 2.22 2.26 -0.08 -3.42 2.24 2.26 4,686,964 10,737.95
ASN 3.44 3.44 3.42 3.44 - - 3.38 3.42 2,000 6.86
BROOK 1.23 1.24 1.13 1.15 -0.07 -5.74 1.15 1.16 406,291,419 478,076.01
GCAP 2.16 2.16 2.02 2.16 - - 2.14 2.16 4,763,500 9,959.41
LIT 3.28 3.30 3.04 3.10 -0.14 -4.32 3.08 3.10 2,751,242 8,712.94
MITSIB 1.21 1.23 1.14 1.15 -0.05 -4.17 1.15 1.16 4,073,350 4,818.97
SGF 1.19 1.20 1.17 1.17 -0.02 -1.68 1.17 1.18 11,682,800 13,782.72
TQR 15.70 15.70 14.90 15.00 -0.70 -4.46 15.00 15.10 983,957 14,923.40

Industrial
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ADB 2.06 2.06 2.00 2.02 -0.04 -1.94 2.00 2.02 5,561,044 11,291.09
BM 5.00 5.20 4.90 5.05 +0.05 +1.00 5.00 5.05 9,714,251 48,450.96
CHO 1.10 1.13 1.06 1.09 -0.04 -3.54 1.08 1.09 202,770,125 220,547.45
CHOW 3.60 3.60 3.40 3.48 -0.06 -1.69 3.44 3.48 23,753 81.78
CIG 0.79 0.79 0.77 0.78 -0.01 -1.27 0.78 0.79 5,022,401 3,917.43
COLOR 2.22 2.26 2.12 2.12 -0.04 -1.85 2.12 2.16 12,863,260 28,466.37
CPR 3.96 3.96 3.90 3.90 -0.04 -1.02 3.90 3.92 95,322 373.53
FPI 3.72 3.78 3.70 3.74 -0.02 -0.53 3.74 3.76 3,367,531 12,595.11
GTB 0.96 1.00 0.95 0.98 +0.03 +3.16 0.98 0.99 12,158,770 11,892.99
KCM 1.11 1.12 1.07 1.08 -0.03 -2.70 1.08 1.09 5,242,850 5,712.61
KUMWEL 3.16 3.20 2.96 2.98 -0.16 -5.10 2.96 2.98 3,974,639 12,116.75
KWM 3.96 4.00 3.90 3.90 -0.06 -1.52 3.90 3.92 3,553,998 13,945.14
MBAX 5.45 5.50 5.30 5.30 -0.15 -2.75 5.30 5.40 784,937 4,201.30
MGT 6.75 7.05 6.60 6.70 - - 6.65 6.70 5,178,789 35,384.12
NDR 2.72 2.74 2.70 2.72 - - 2.70 2.72 190,207 517.05
PACO 3.20 3.28 3.04 3.06 -0.12 -3.77 3.06 3.08 33,310,849 105,075.58
PDG 4.02 4.02 3.98 3.98 -0.02 -0.50 3.98 4.00 156,502 624.65
PIMO 3.78 3.78 3.68 3.70 -0.06 -1.60 3.70 3.72 6,441,507 23,992.66
PJW 4.22 4.30 4.20 4.24 +0.02 +0.47 4.24 4.26 2,879,260 12,226.90
PPM 3.40 3.68 3.30 3.68 +0.28 +8.24 3.66 3.68 76,897,377 271,260.93
PRAPAT 1.72 1.72 1.66 1.68 -0.03 -1.75 1.67 1.68 2,380,714 4,022.73
RWI 1.81 1.83 1.78 1.78 -0.18 -9.18 1.78 1.79 71,355,099 128,997.97
SALEE 1.22 1.23 1.20 1.20 -0.01 -0.83 1.20 1.21 925,500 1,121.26
SANKO 1.74 1.77 1.73 1.74 +0.01 +0.58 1.73 1.74 951,700 1,656.19
SELIC 3.22 3.24 3.14 3.16 -0.02 -0.63 3.16 3.18 1,065,644 3,387.11
SFT 6.95 6.95 6.80 6.85 -0.05 -0.72 6.80 6.85 434,700 2,986.36
SWC 7.55 7.75 7.35 7.55 - - 7.50 7.55 1,279,606 9,661.04
TMC 1.33 1.36 1.32 1.32 - - 1.32 1.33 409,414 545.08
TMI 1.15 1.16 1.13 1.13 -0.01 -0.88 1.13 1.14 4,435,000 5,074.84
TMW 40.00 40.00 39.25 39.75 -0.25 -0.62 39.00 39.75 600 23.77
TPLAS 2.96 2.96 2.90 2.90 -0.06 -2.03 2.90 2.92 653,600 1,909.30
TRV 4.40 4.42 4.24 4.26 -0.12 -2.74 4.24 4.26 1,476,541 6,393.39
UBIS 6.05 6.10 6.00 6.00 -0.10 -1.64 6.00 6.05 885,401 5,353.76
UEC 2.56 2.56 2.38 2.38 -0.16 -6.30 2.38 2.40 2,300,498 5,602.44
UKEM 2.58 2.64 2.56 2.56 -0.02 -0.78 2.56 2.58 13,964,916 36,125.26
UREKA 2.52 2.84 2.48 2.82 +0.30 +11.90 2.80 2.82 119,138,453 322,025.20
YUASA 16.00 16.00 15.90 15.90 -0.10 -0.62 15.80 15.90 7,623 121.28
ZIGA 4.86 5.10 4.84 5.10 +0.34 +7.14 5.05 5.10 71,577,593 357,588.11

Property & Construction
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ALL 2.84 2.84 2.80 2.80 -0.04 -1.41 2.80 2.82 1,859,504 5,248.67
ARIN 2.14 2.14 2.04 2.06 -0.06 -2.83 2.06 2.08 4,614,799 9,577.51
ARROW 8.50 8.50 8.30 8.30 -0.10 -1.19 8.30 8.35 188,500 1,567.27
BC 2.52 2.60 2.42 2.46 -0.04 -1.60 2.46 2.48 22,039,402 55,215.74
BSM 0.43 0.43 0.41 0.42 -0.01 -2.33 0.41 0.42 5,003,101 2,112.56
BTW 0.99 0.99 0.96 0.96 -0.01 -1.03 0.96 0.97 4,034,800 3,910.25
CAZ 4.36 4.50 4.16 4.18 -0.16 -3.69 4.18 4.20 11,180,028 48,330.62
CHEWA 1.08 1.11 1.07 1.08 +0.01 +0.93 1.08 1.09 15,671,522 17,096.46
CPANEL 9.35 9.55 9.00 9.20 +0.05 +0.55 9.10 9.20 3,040,456 28,123.62
CRD 1.32 1.32 1.28 1.30 - - 1.29 1.30 5,890,910 7,660.04
DHOUSE 1.23 1.24 1.22 1.22 -0.02 -1.61 1.22 1.24 1,433,149 1,768.68
DIMET C 0.64 0.65 0.63 0.64 -0.01 -1.54 0.63 0.64 9,661,001 6,147.71
DPAINT 9.40 9.40 9.20 9.30 -0.10 -1.06 9.25 9.30 1,754,860 16,265.69
FLOYD 1.79 1.81 1.73 1.73 -0.04 -2.26 1.73 1.75 1,358,901 2,397.99
HYDRO C 0.41 0.41 0.38 0.39 -0.02 -4.88 0.39 0.40 18,276,634 7,195.30
IND 2.02 2.02 1.93 1.94 -0.08 -3.96 1.94 1.95 5,326,900 10,488.55
JAK 1.74 1.74 1.70 1.70 -0.05 -2.86 1.70 1.71 1,733,232 2,970.44
JSP 0.91 0.97 0.91 0.92 +0.02 +2.22 0.92 0.93 444,478,854 416,414.38
K 2.58 2.58 2.38 2.50 -0.04 -1.57 2.48 2.50 12,074,462 29,822.67
KUN 2.60 2.64 2.50 2.50 -0.10 -3.85 2.50 2.54 3,181,435 8,115.68
META 0.60 0.60 0.58 0.58 -0.02 -3.33 0.58 0.59 10,463,110 6,184.68
PPS 0.94 0.94 0.89 0.90 -0.03 -3.23 0.90 0.91 13,521,024 12,256.56
PROS 3.00 3.00 2.96 2.96 -0.04 -1.33 2.94 2.96 1,249,209 3,713.21
PROUD 1.63 1.64 1.58 1.58 -0.01 -0.63 1.58 1.61 507,000 811.42
PSG C 1.43 1.44 1.26 1.35 -0.09 -6.25 1.34 1.35 224,598,159 304,878.27
SK 1.35 1.35 1.30 1.31 -0.03 -2.24 1.31 1.32 4,448,121 5,850.15
SMART 0.93 0.93 0.89 0.89 -0.03 -3.26 0.89 0.90 8,647,724 7,834.95
STAR SP, NC - - - - - - - - - -
STC 0.85 0.85 0.83 0.83 -0.02 -2.35 0.83 0.85 1,148,512 964.82
STI 8.95 8.95 8.75 8.85 - - 8.80 8.85 332,347 2,937.91
TAPAC 3.16 3.16 3.10 3.10 -0.06 -1.90 3.10 3.12 1,802,930 5,632.75
THANA 1.38 1.40 1.36 1.36 -0.01 -0.73 1.36 1.38 558,700 768.04
TIGER 2.28 2.28 2.22 2.28 - - 2.28 2.32 77,600 175.78
TITLE 2.34 2.34 2.30 2.34 -0.02 -0.85 2.30 2.34 230,700 533.48

Resources
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ABM 3.16 3.16 3.08 3.08 -0.06 -1.91 3.08 3.10 3,180,769 9,888.14
PSTC 2.66 2.68 2.60 2.62 -0.04 -1.50 2.62 2.64 18,905,942 49,652.25
SAAM 8.90 8.95 8.65 8.75 -0.15 -1.69 8.70 8.75 5,653,052 49,871.25
SEAOIL 3.18 3.28 3.12 3.20 +0.02 +0.63 3.20 3.22 7,250,804 23,309.90
SR 1.40 1.43 1.39 1.43 +0.03 +2.14 1.42 1.43 983,229 1,384.16
STOWER C 0.08 0.09 0.08 0.08 - - 0.08 0.09 72,501,813 5,904.63
TAKUNI 1.56 1.57 1.49 1.50 -0.06 -3.85 1.50 1.51 7,281,800 11,102.58
TPCH 11.90 11.90 11.60 11.80 -0.10 -0.84 11.70 11.80 771,613 9,077.70
TRT 3.06 3.14 3.04 3.10 +0.08 +2.65 3.10 3.12 729,529 2,247.94
UMS C 1.32 1.33 1.31 1.31 - - 1.31 1.33 110,702 145.54
UPA 0.36 0.37 0.35 0.36 - - 0.36 0.37 195,204,502 70,256.30

Services
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
A5 SP, NC - - - - - - - - - -
ADD 33.50 34.00 31.75 31.75 -1.25 -3.79 31.75 32.25 1,351,070 44,201.12
AKP 2.54 2.54 2.46 2.46 -0.08 -3.15 2.46 2.48 3,286,645 8,187.64
AMA 5.15 5.20 5.10 5.10 -0.05 -0.97 5.10 5.15 378,100 1,939.92
ARIP 1.13 1.15 1.07 1.11 -0.02 -1.77 1.09 1.11 8,466,151 9,293.61
ATP30 2.34 2.34 2.22 2.26 -0.04 -1.74 2.24 2.26 15,699,201 35,678.35
AUCT 10.20 10.20 9.90 9.90 -0.20 -1.98 9.90 9.95 2,948,190 29,448.03
BOL 17.50 17.50 17.00 17.00 -0.40 -2.30 17.00 17.20 560,041 9,628.52
CMO 8.65 8.80 8.50 8.60 -0.10 -1.15 8.60 8.65 1,808,200 15,619.19
D 3.84 3.84 3.82 3.82 -0.02 -0.52 3.82 3.84 155,000 592.64
DV8 C 0.64 0.67 0.64 0.65 +0.01 +1.56 0.65 0.66 6,150,503 4,020.94
ETE 1.74 1.75 1.68 1.69 -0.06 -3.43 1.69 1.71 919,136 1,578.16
FSMART 11.40 11.50 11.10 11.20 -0.10 -0.88 11.20 11.30 2,223,701 25,150.17
FVC 1.47 1.47 1.42 1.44 -0.03 -2.04 1.44 1.45 5,446,705 7,859.40
GLORY 4.62 4.66 4.50 4.56 -0.06 -1.30 4.56 4.58 1,399,281 6,390.53
GSC 3.06 3.06 2.96 2.96 -0.08 -2.63 2.96 3.00 2,411,899 7,216.68
HARN 2.40 2.42 2.38 2.38 -0.02 -0.83 2.38 2.42 230,122 552.01
HEMP C 7.80 7.80 7.60 7.60 -0.15 -1.94 7.60 7.65 260,272 1,995.18
HL 18.60 19.70 18.50 19.50 +0.80 +4.28 19.50 19.60 5,497,906 106,005.60
IMH 19.10 19.10 17.30 18.00 -0.60 -3.23 18.00 18.20 5,132,699 93,507.28
KK 3.64 3.72 3.62 3.64 -0.02 -0.55 3.62 3.64 434,072 1,580.87
KOOL 1.03 1.03 0.99 1.00 -0.02 -1.96 0.99 1.00 44,713,919 45,053.36
LDC 1.38 1.38 1.34 1.37 -0.03 -2.14 1.35 1.37 35,501 48.19
LEO 17.00 17.30 16.60 16.60 -0.40 -2.35 16.60 16.80 4,569,335 76,995.68
MORE 1.62 1.65 1.58 1.60 -0.02 -1.23 1.59 1.60 47,644,018 76,729.58
MVP 4.62 4.64 4.44 4.48 -0.08 -1.75 4.46 4.48 2,259,550 10,216.11
NBC 1.20 1.44 1.19 1.24 +0.06 +5.08 1.24 1.25 102,070,271 134,912.92
NCL 4.32 4.66 4.28 4.56 +0.36 +8.57 4.56 4.58 203,755,942 908,649.12
NEWS C 0.06 0.06 0.05 0.06 +0.01 +20.00 0.05 0.06 324,456,203 17,828.13
NINE 3.78 3.84 3.72 3.74 - - 3.72 3.74 32,701 123.65
OTO 18.50 18.80 17.10 17.40 -1.10 -5.95 17.40 17.50 14,269,802 253,608.63
PHOL 4.38 4.38 4.16 4.20 -0.16 -3.67 4.20 4.22 3,404,757 14,442.95
PICO 4.96 5.00 4.62 4.96 - - 4.68 4.92 10,100 49.93
QLT 4.16 4.16 4.14 4.14 -0.02 -0.48 4.10 4.14 16,715 69.20
RP 2.28 2.28 2.24 2.24 -0.02 -0.88 2.24 2.26 91,812 207.78
SE 1.47 1.48 1.42 1.42 -0.04 -2.74 1.42 1.43 5,026,681 7,230.91
SLM SP, NP, NC - - - - - - - - - -
SONIC 4.84 4.92 4.80 4.82 - - 4.80 4.82 12,318,201 59,685.48
SPA 7.00 7.00 6.75 6.85 -0.05 -0.72 6.80 6.85 994,153 6,831.48
THMUI 1.45 1.45 1.36 1.36 -0.06 -4.23 1.36 1.38 4,704,250 6,600.40
TNDT 1.27 1.27 1.21 1.23 -0.04 -3.15 1.22 1.23 15,206,902 18,872.53
TNH 34.25 34.25 34.00 34.00 -0.25 -0.73 34.00 34.25 36,725 1,250.68
TNP 5.45 5.50 5.25 5.30 -0.15 -2.75 5.25 5.30 2,097,594 11,171.49
TSF SP, NC - - - - - - - - - -
TVD 1.14 1.15 1.12 1.13 -0.01 -0.88 1.13 1.14 4,927,702 5,599.45
TVT 1.27 1.29 1.23 1.27 +0.01 +0.79 1.27 1.28 7,495,303 9,451.67
VL 1.93 1.93 1.87 1.88 -0.06 -3.09 1.88 1.89 17,877,040 33,924.45
WINNER 2.42 2.50 2.40 2.42 - - 2.42 2.44 3,468,250 8,516.17
YGG 35.00 35.00 34.50 34.75 -0.25 -0.71 34.75 35.00 1,245,713 43,322.87

Technology
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
APP 4.28 4.32 4.22 4.30 +0.04 +0.94 4.28 4.30 2,255,420 9,626.82
BBIK 74.00 77.25 74.00 74.75 +1.25 +1.70 74.75 75.00 1,092,906 82,673.71
BE8 43.25 45.00 42.75 43.25 +0.25 +0.58 43.00 43.25 1,302,113 56,720.83
COMAN 7.25 7.25 7.00 7.15 -0.05 -0.69 7.05 7.15 492,798 3,495.08
DITTO 32.25 32.25 30.25 31.50 -1.50 -4.55 31.00 31.50 6,080,759 188,528.76
ICN 5.75 5.80 5.55 5.70 -0.05 -0.87 5.70 5.75 17,583,909 100,210.38
IIG 47.75 48.50 46.00 48.00 +0.25 +0.52 47.50 48.00 1,302,697 61,459.40
INSET 7.00 7.15 6.20 6.30 -0.45 -6.67 6.30 6.35 76,626,641 512,060.67
IRCP 2.30 2.30 2.16 2.18 -0.12 -5.22 2.18 2.20 16,152,164 35,731.55
NETBAY 24.20 24.20 23.80 23.80 -0.40 -1.65 23.80 23.90 1,136,144 27,235.44
PLANET 2.76 2.78 2.64 2.68 -0.06 -2.19 2.66 2.68 7,379,880 19,847.12
PROEN 6.85 7.25 6.85 7.20 +0.35 +5.11 7.15 7.20 4,609,741 32,632.14
SECURE 35.50 35.75 34.50 35.50 -0.25 -0.70 35.00 35.50 1,446,228 50,639.94
SICT 8.35 8.35 7.55 7.65 -0.70 -8.38 7.60 7.65 9,566,960 74,046.37
SIMAT 4.76 4.76 4.66 4.70 -0.04 -0.84 4.68 4.70 3,326,624 15,625.95
SPVI 8.00 8.05 7.50 7.50 -0.50 -6.25 7.50 7.55 9,534,842 73,205.98
TPS 3.10 3.12 2.98 3.02 -0.08 -2.58 3.00 3.02 9,670,303 29,382.11
VCOM 8.95 9.35 8.25 8.25 -0.15 -1.79 8.25 8.30 7,669,403 67,093.13
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