Language :

mai Quotation

* Market data provided for educational purpose or personal use only, not intended for trading purpose.
* Last Update 18/09/2021 03:19:48
Index Last Change %Change High Low Volume
('000 Shares)		 Value
(M.Baht)
SET 1,625.65 -6.05 -0.37 1,635.04 1,617.31 34,863,623 105,671.89
SET50 974.71 -3.82 -0.39 980.70 969.39 1,879,125 57,328.44
SET100 2,223.59 -7.68 -0.34 2,235.81 2,210.73 3,466,364 73,359.78
sSET 1,033.74 -5.54 -0.53 1,040.84 1,027.99 2,336,493 7,196.43
SETCLMV 1,042.02 -7.33 -0.70 1,050.56 1,037.20 1,873,872 36,341.30
SETHD 1,113.82 -2.42 -0.22 1,119.38 1,107.12 1,242,721 25,169.03
SETTHSI 1,016.94 -3.63 -0.36 1,021.93 1,010.00 3,035,328 54,637.46
SETWB 973.11 -1.38 -0.14 977.08 964.95 812,587 16,210.93
mai 554.20 -4.37 -0.78 560.85 552.11 4,666,559 6,197.34
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 102.10 -0.33 -0.32 13,713,791 41,909.04
CONSUMP 77.00 -0.48 -0.62 494,103,689 390,420.13
FINCIAL 88.38 -0.51 -0.57 42,331,475 55,173.40
INDUS 105.27 -0.42 -0.40 364,443,073 916,490.76
PROPCON 37.11 -0.44 -1.17 2,069,192,465 1,907,904.04
RESOURC 65.47 -1.23 -1.84 248,303,859 152,509.38
SERVICE 95.69 -1.13 -1.17 954,704,352 1,088,028.75
TECH 42.27 -0.01 -0.02 313,038,753 1,510,101.00

Agro & Food Industry
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ABICO 5.70 5.70 5.60 5.65 - - 5.65 5.70 13,425 76.12
AU 10.40 10.50 10.30 10.30 -0.10 -0.96 10.30 10.40 827,979 8,562.53
JCKH C 0.51 0.52 0.50 0.51 - - 0.51 0.52 8,290,594 4,229.20
KASET 1.75 1.80 1.72 1.75 +0.03 +1.74 1.74 1.75 1,908,450 3,365.70
MUD 2.06 2.06 2.02 2.04 -0.04 -1.92 2.04 2.06 164,303 334.10
TACC 7.45 7.55 7.40 7.50 +0.05 +0.67 7.45 7.50 1,045,765 7,785.29
TMILL 3.96 3.98 3.90 3.92 -0.02 -0.51 3.92 3.98 786,832 3,102.20
XO 21.50 21.50 21.30 21.40 - - 21.30 21.40 676,343 14,453.56

Consumer Products
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
BGT 1.10 1.12 1.07 1.07 -0.03 -2.73 1.07 1.09 4,093,900 4,467.07
BIZ 11.50 11.60 11.40 11.50 -0.10 -0.86 11.40 11.50 898,603 10,299.76
DOD 12.20 12.20 12.00 12.10 -0.10 -0.82 12.00 12.10 1,091,596 13,146.29
ECF 1.82 1.82 1.73 1.74 -0.07 -3.87 1.74 1.76 10,864,516 19,275.65
EFORL 0.26 0.27 0.25 0.26 - - 0.26 0.27 417,631,219 108,646.19
HPT 0.90 0.95 0.87 0.89 -0.01 -1.11 0.88 0.89 23,488,989 21,309.91
IP 22.20 22.40 21.80 21.80 -0.30 -1.36 21.80 21.90 805,360 17,763.11
JUBILE 23.90 24.00 23.80 24.00 +0.10 +0.42 23.90 24.00 54,914 1,313.90
MOONG 5.10 5.10 4.98 5.10 - - 5.00 5.10 52,831 266.20
NPK - - - - - - 14.40 15.10 - -
OCEAN 1.65 1.66 1.62 1.62 -0.03 -1.82 1.62 1.63 17,128,156 27,940.09
SMD 15.00 15.40 14.80 15.00 +0.20 +1.35 14.90 15.00 7,217,487 109,069.90
TM 3.56 3.56 3.42 3.50 -0.06 -1.69 3.50 3.52 4,666,592 16,216.94
WINMED 6.75 6.85 6.55 6.65 -0.05 -0.75 6.60 6.65 6,109,526 40,705.11

Financials
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ACAP C, NP 2.20 2.20 2.12 2.16 -0.02 -0.92 2.16 2.18 4,147,721 8,991.34
AF 1.15 1.15 1.10 1.10 -0.03 -2.65 1.09 1.10 3,056,210 3,403.36
AIRA 2.14 2.16 2.14 2.14 - - 2.14 2.16 181,901 390.19
ASN 3.66 3.66 3.66 3.66 +0.04 +1.10 3.60 3.66 24,400 89.30
BROOK 0.72 0.73 0.71 0.72 - - 0.71 0.72 17,778,926 12,748.45
GCAP 2.00 2.02 1.97 2.00 - - 1.99 2.00 881,400 1,754.96
LIT 3.72 3.72 3.68 3.68 -0.02 -0.54 3.68 3.70 256,500 947.17
MITSIB 1.29 1.29 1.26 1.26 -0.02 -1.56 1.26 1.27 520,600 658.18
SGF 1.24 1.24 1.20 1.21 -0.03 -2.42 1.21 1.22 14,973,400 18,229.57
TQR 15.80 15.80 15.50 15.60 -0.30 -1.89 15.50 15.60 510,317 7,960.79

Industrial
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ADB 2.12 2.14 2.08 2.10 - - 2.10 2.12 5,665,325 11,925.13
BM 3.90 3.94 3.86 3.90 -0.02 -0.51 3.90 3.92 1,186,600 4,623.32
CHO 1.03 1.07 1.00 1.06 +0.05 +4.95 1.05 1.06 87,760,787 91,111.40
CHOW 3.50 3.50 3.42 3.44 +0.02 +0.58 3.44 3.48 11,300 38.96
CIG 0.83 0.86 0.80 0.81 -0.02 -2.41 0.81 0.82 37,798,194 31,258.22
COLOR 2.38 2.38 2.28 2.30 -0.04 -1.71 2.30 2.32 8,345,232 19,326.16
CPR 4.54 4.54 4.38 4.38 -0.08 -1.79 4.38 4.42 190,800 846.51
FPI 2.40 2.40 2.32 2.40 -0.02 -0.83 2.38 2.40 1,726,602 4,062.10
GTB 1.12 1.13 1.06 1.06 -0.06 -5.36 1.06 1.07 19,088,301 20,703.86
KCM 1.10 1.10 1.08 1.09 -0.01 -0.91 1.09 1.10 2,957,900 3,219.73
KUMWEL 3.40 3.64 3.34 3.54 +0.18 +5.36 3.54 3.56 31,170,122 109,262.48
KWM 4.92 4.92 4.80 4.80 -0.10 -2.04 4.80 4.86 3,364,139 16,280.26
MBAX 5.30 5.35 5.25 5.35 - - 5.25 5.35 355,100 1,873.92
MGT 3.72 3.72 3.52 3.56 -0.12 -3.26 3.56 3.58 4,205,828 15,134.57
NDR 3.08 3.12 3.06 3.08 +0.02 +0.65 3.08 3.10 407,895 1,255.10
PACO 3.12 3.12 3.04 3.08 -0.02 -0.65 3.08 3.10 3,605,404 11,056.81
PDG 4.18 4.20 4.14 4.16 -0.02 -0.48 4.16 4.18 122,500 510.12
PIMO 3.92 3.94 3.78 3.84 -0.06 -1.54 3.84 3.86 14,670,783 56,344.51
PJW 4.68 4.68 4.58 4.58 -0.10 -2.14 4.56 4.58 4,407,230 20,286.37
PPM 3.70 4.12 3.62 4.06 +0.22 +5.73 4.06 4.08 32,744,507 125,998.09
PRAPAT 1.87 1.87 1.83 1.84 -0.01 -0.54 1.84 1.85 6,172,801 11,389.48
RWI 2.20 2.22 2.16 2.20 +0.02 +0.92 2.20 2.22 3,161,545 6,943.08
SALEE 1.18 1.20 1.17 1.17 -0.01 -0.85 1.17 1.18 2,089,100 2,473.27
SANKO 1.67 1.68 1.65 1.66 -0.01 -0.60 1.65 1.66 805,019 1,335.04
SELIC 3.22 3.24 3.20 3.22 - - 3.20 3.22 342,626 1,098.10
SFT 8.10 8.10 7.90 7.90 -0.20 -2.47 7.85 7.90 1,028,364 8,181.30
SWC 9.55 9.85 9.50 9.80 - - 9.70 9.80 324,945 3,136.02
TMC 1.39 1.43 1.34 1.36 -0.01 -0.73 1.36 1.38 5,861,200 8,119.67
TMI 1.22 1.24 1.18 1.19 -0.02 -1.65 1.19 1.20 7,624,667 9,179.09
TMW 38.75 38.75 38.50 38.75 - - 38.50 38.75 2,804 108.38
TPAC 17.80 17.80 17.50 17.80 - - 17.60 17.80 64,400 1,134.21
TPLAS 3.58 3.64 3.54 3.54 -0.08 -2.21 3.54 3.56 3,295,202 11,759.73
UBIS 14.10 15.00 13.20 13.80 -0.10 -0.72 13.80 13.90 8,755,401 124,771.29
UEC 2.84 2.98 2.82 2.86 +0.04 +1.42 2.86 2.88 14,089,579 40,963.52
UKEM 3.26 3.26 3.18 3.20 -0.02 -0.62 3.20 3.22 11,129,237 35,715.10
UREKA 2.04 2.14 2.04 2.14 +0.06 +2.88 2.12 2.14 33,524,320 70,350.46
YUASA 16.90 16.90 16.70 16.80 - - 16.80 16.90 8,000 134.44
ZIGA 5.50 5.60 5.35 5.35 -0.15 -2.73 5.35 5.45 6,379,314 34,580.97

Property & Construction
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ALL 2.96 2.98 2.90 2.90 -0.06 -2.03 2.90 2.92 4,339,840 12,709.26
ARIN 1.86 1.89 1.84 1.85 -0.01 -0.54 1.84 1.85 1,927,980 3,584.72
ARROW 8.75 8.75 8.50 8.60 -0.10 -1.15 8.55 8.60 364,100 3,123.30
BC 1.67 1.67 1.62 1.63 -0.02 -1.21 1.63 1.65 444,000 728.29
BSM 0.44 0.45 0.44 0.45 - - 0.44 0.45 6,058,200 2,673.74
BTW 1.13 1.13 1.10 1.10 -0.02 -1.79 1.10 1.12 1,414,103 1,572.62
CAZ 3.54 3.80 3.54 3.80 +0.26 +7.34 3.78 3.80 27,607,844 102,442.40
CHEWA 1.07 1.14 1.03 1.03 -0.04 -3.74 1.03 1.04 120,562,899 131,756.38
CMC 1.39 1.40 1.34 1.37 -0.03 -2.14 1.37 1.38 8,864,724 12,170.96
CRD 1.12 1.16 1.05 1.07 -0.05 -4.46 1.07 1.08 6,317,200 6,942.26
DHOUSE 1.20 1.33 1.20 1.23 +0.03 +2.50 1.23 1.24 32,484,155 41,391.62
DIMET C 0.77 0.77 0.73 0.74 -0.03 -3.90 0.73 0.74 61,369,643 45,743.19
FLOYD 2.02 2.02 1.92 1.93 -0.05 -2.53 1.93 1.94 3,389,400 6,678.01
HYDRO C 0.41 0.41 0.39 0.40 -0.01 -2.44 0.40 0.41 6,240,253 2,484.67
IND 2.06 2.06 1.95 1.95 -0.09 -4.41 1.95 1.96 21,562,415 43,236.93
JAK 1.81 1.89 1.78 1.78 - - 1.78 1.79 25,547,370 46,920.93
JSP 0.40 0.40 0.39 0.40 - - 0.39 0.40 3,948,400 1,551.71
K 1.35 1.39 1.33 1.34 -0.01 -0.74 1.34 1.35 791,200 1,068.29
KUN 3.04 3.04 2.92 2.94 -0.06 -2.00 2.94 2.96 1,101,759 3,261.45
META 0.63 0.66 0.60 0.63 - - 0.63 0.64 84,445,619 53,387.53
PPS 0.82 1.02 0.82 0.84 +0.04 +5.00 0.84 0.87 442,247,806 416,099.35
PROS 3.38 3.38 3.26 3.26 -0.16 -4.68 3.26 3.28 19,734,857 65,238.90
PROUD 1.08 1.10 1.05 1.06 -0.01 -0.93 1.06 1.07 157,600 167.98
SK 1.32 1.37 1.30 1.30 -0.02 -1.52 1.30 1.32 11,317,437 15,209.89
SMART 0.98 1.28 0.98 1.28 +0.29 +29.29 1.28 - 459,698,156 552,831.03
STAR SP, NC - - - - - - - - - -
STC 0.88 1.02 0.88 0.90 +0.02 +2.27 0.90 0.91 92,454,585 88,211.32
STI 8.45 8.60 8.25 8.40 -0.10 -1.18 8.40 8.45 1,039,864 8,721.50
T C 0.33 0.34 0.27 0.30 -0.02 -6.25 0.29 0.30 612,225,143 185,103.89
TAPAC 5.10 5.10 4.78 4.78 -0.32 -6.27 4.78 4.80 10,447,589 51,202.01
THANA 1.39 1.45 1.37 1.37 -0.03 -2.14 1.37 1.39 908,924 1,279.50
TIGER 2.68 2.68 2.64 2.66 -0.02 -0.75 2.66 2.72 53,100 141.25
TITLE 2.24 2.24 2.02 2.16 -0.02 -0.92 2.10 2.16 126,300 269.16

Resources
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ABM 1.53 1.59 1.52 1.53 - - 1.53 1.55 1,095,665 1,692.33
AIE 1.48 1.48 1.45 1.46 -0.01 -0.68 1.46 1.47 15,874,889 23,234.56
PSTC 2.64 2.66 2.52 2.56 -0.08 -3.03 2.54 2.56 20,677,099 53,142.25
SAAM 6.15 6.15 5.95 6.05 - - 6.05 6.10 994,274 6,044.66
SEAOIL 3.30 3.42 3.30 3.32 +0.04 +1.22 3.32 3.34 3,248,490 10,922.44
SR 1.42 1.42 1.37 1.38 -0.02 -1.43 1.38 1.39 614,603 853.16
STOWER C 0.11 0.12 0.11 0.11 -0.01 -8.33 0.11 0.12 157,190,296 17,695.47
TAKUNI 1.29 1.30 1.27 1.28 - - 1.27 1.28 3,477,642 4,454.26
TPCH 11.80 11.90 11.60 11.60 -0.20 -1.69 11.60 11.70 1,147,948 13,402.83
TRT 2.70 2.72 2.64 2.72 +0.04 +1.49 2.70 2.72 753,901 2,020.12
UMS C 1.67 1.76 1.57 1.58 -0.07 -4.24 1.58 1.60 2,103,130 3,498.22
UPA 0.38 0.39 0.37 0.38 - - 0.38 0.39 41,125,922 15,549.07

Services
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
A5 SP, NC - - - - - - - - - -
ADD 25.25 25.25 24.80 24.90 -0.10 -0.40 24.90 25.00 464,905 11,577.57
AKP 2.10 2.10 2.04 2.10 - - 2.06 2.10 1,103,849 2,280.86
AMA 5.90 6.40 5.70 6.40 +0.50 +8.47 6.40 6.45 16,810,913 103,488.24
ARIP 1.03 1.04 0.97 0.99 -0.05 -4.81 0.99 1.00 19,159,101 19,231.91
ATP30 1.47 1.47 1.43 1.43 -0.01 -0.69 1.43 1.44 1,609,585 2,315.40
AUCT 9.60 9.65 9.50 9.50 -0.10 -1.04 9.50 9.60 2,157,450 20,612.79
BOL 11.70 11.80 11.30 11.30 -0.20 -1.74 11.30 11.60 2,242,929 25,939.45
CMO 1.46 1.49 1.45 1.47 +0.01 +0.68 1.47 1.48 651,353 957.59
D 4.02 4.02 3.90 3.92 -0.08 -2.00 3.92 3.94 854,266 3,362.44
DV8 C 0.73 0.73 0.68 0.69 -0.02 -2.82 0.68 0.69 11,089,502 7,773.49
ETE 2.34 2.36 2.20 2.24 -0.10 -4.27 2.22 2.24 12,075,043 27,348.82
FSMART 11.40 11.40 10.90 11.00 -0.30 -2.65 11.00 11.10 3,309,180 36,811.59
FVC 1.17 1.30 1.14 1.18 +0.02 +1.72 1.18 1.19 175,989,350 216,679.43
GSC 1.67 1.70 1.65 1.65 -0.02 -1.20 1.65 1.66 982,860 1,637.04
HARN 2.56 2.56 2.46 2.52 -0.04 -1.56 2.52 2.54 3,797,503 9,590.65
HEMP C 0.62 0.62 0.60 0.61 -0.01 -1.61 0.61 0.62 10,917,800 6,641.17
IMH 14.70 15.50 14.40 15.50 +0.90 +6.16 15.40 15.50 7,114,553 106,740.35
KK 3.12 3.14 3.08 3.12 - - 3.12 3.14 274,407 851.91
KOOL 1.00 1.02 0.98 1.00 -0.01 -0.99 1.00 1.01 13,999,534 13,893.19
LDC 1.30 1.31 1.29 1.30 - - 1.29 1.30 589,500 762.91
LEO 12.00 12.20 11.90 12.00 - - 12.00 12.10 1,113,539 13,353.22
MORE 1.59 1.60 1.54 1.54 -0.04 -2.53 1.54 1.55 34,728,150 53,959.14
MVP 4.38 4.48 4.34 4.36 - - 4.36 4.40 1,628,476 7,156.07
NBC 0.91 0.92 0.89 0.90 -0.03 -3.23 0.90 0.91 605,901 545.17
NCL 3.86 3.86 3.68 3.74 -0.10 -2.60 3.74 3.78 8,857,440 33,329.99
NEWS C 0.05 0.05 0.04 0.04 -0.01 -20.00 0.04 0.05 422,476,657 18,517.03
NINE 3.86 3.86 3.86 3.86 -0.02 -0.52 3.86 3.88 3,100 11.97
OTO 16.30 17.70 16.30 17.50 +1.00 +6.06 17.50 17.60 3,351,319 57,514.97
PHOL 4.42 4.42 4.36 4.38 -0.02 -0.45 4.36 4.38 623,345 2,728.65
PICO 3.44 3.52 3.40 3.52 +0.02 +0.57 3.50 3.52 35,700 122.59
QLT 4.12 4.12 4.10 4.10 - - 4.08 4.10 3,500 14.35
RP 2.70 2.74 2.60 2.74 +0.06 +2.24 2.72 2.74 545,601 1,456.29
SE 1.42 1.50 1.42 1.43 +0.01 +0.70 1.43 1.44 39,779,409 57,939.00
SLM SP, NP, NC - - - - - - - - - -
SONIC 5.10 5.15 5.05 5.15 +0.05 +0.98 5.10 5.15 2,310,730 11,793.75
SPA 7.35 7.35 7.25 7.30 -0.10 -1.35 7.25 7.30 456,901 3,332.63
THMUI 1.57 1.66 1.52 1.52 -0.04 -2.56 1.52 1.53 13,580,554 21,595.70
TNDT 2.40 2.40 2.34 2.34 -0.02 -0.85 2.34 2.36 307,900 721.29
TNH 30.50 31.25 30.50 31.25 -0.25 -0.79 31.00 31.25 1,502 46.79
TNP 5.75 5.80 5.55 5.70 -0.05 -0.87 5.65 5.70 2,418,804 13,731.76
TSF SP, NC - - - - - - - - - -
TVD 1.13 1.20 1.11 1.12 +0.01 +0.90 1.12 1.13 83,487,202 97,294.19
TVT 1.12 1.22 1.10 1.12 +0.02 +1.82 1.12 1.13 46,138,022 54,067.93
VL 2.10 2.12 2.04 2.04 -0.06 -2.86 2.04 2.08 6,139,372 12,681.44
WINNER 2.84 2.86 2.80 2.80 -0.04 -1.41 2.80 2.84 618,045 1,739.56
YGG 19.70 19.80 19.50 19.60 -0.10 -0.51 19.60 19.70 299,600 5,878.51

Technology
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
APP 3.72 3.74 3.62 3.68 -0.04 -1.08 3.66 3.68 939,210 3,445.50
BBIK 30.00 31.25 29.00 29.00 -1.00 -3.33 29.00 29.25 10,515,794 316,304.73
COMAN 5.25 5.25 5.10 5.10 -0.15 -2.86 5.10 5.20 378,200 1,953.26
DITTO 16.70 16.70 16.40 16.50 -0.10 -0.60 16.40 16.50 1,893,801 31,216.55
ICN 5.90 6.10 5.80 5.95 +0.05 +0.85 5.95 6.00 8,971,755 53,522.23
IIG 31.50 32.75 30.25 31.25 +0.25 +0.81 31.00 31.25 2,538,582 80,090.05
INSET 7.85 8.10 7.80 7.90 +0.05 +0.64 7.90 7.95 8,902,121 71,191.26
IRCP 2.10 2.16 1.91 1.93 -0.11 -5.39 1.93 1.95 166,283,913 336,049.56
ITEL 4.92 5.25 4.82 5.10 +0.12 +2.41 5.10 5.15 85,818,054 430,202.60
NETBAY 26.25 26.50 25.50 26.00 - - 26.00 26.25 314,602 8,155.29
PLANET 2.80 2.80 2.74 2.78 -0.02 -0.71 2.76 2.78 1,204,819 3,329.55
PROEN 6.70 6.70 6.55 6.60 -0.05 -0.75 6.60 6.65 1,358,591 8,998.34
SECURE 29.75 31.00 29.25 29.75 - - 29.50 29.75 1,460,966 43,710.12
SICT 4.94 5.10 4.94 4.98 +0.04 +0.81 4.96 4.98 5,348,756 26,742.11
SIMAT 5.60 5.70 5.55 5.60 +0.05 +0.90 5.60 5.65 8,074,397 45,311.86
SPVI 6.50 6.55 6.30 6.35 -0.10 -1.55 6.35 6.40 3,380,711 21,604.66
TPS 2.48 2.50 2.42 2.50 +0.02 +0.81 2.48 2.50 2,021,750 4,983.93
VCOM 6.50 6.55 6.15 6.40 -0.05 -0.78 6.35 6.40 3,632,731 23,289.39
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