Language :

mai Quotation

* Market data provided for educational purpose or personal use only, not intended for trading purpose.
* Last Update 02/07/2020 16:53:56
Index Last Change %Change High Low Volume
('000 Shares)		 Value
(M.Baht)
SET 1,374.13 +24.69 +1.83 1,376.31 1,353.50 17,172,635 84,485.85
SET50 912.22 +19.92 +2.23 914.19 895.86 1,715,274 40,116.12
SET100 2,018.61 +42.32 +2.14 2,022.67 1,983.73 3,227,229 53,958.12
sSET 605.98 +9.63 +1.61 606.38 597.32 446,978 1,872.91
SETCLMV 925.19 +14.81 +1.63 927.83 910.54 1,164,950 25,781.52
SETHD 940.02 +18.88 +2.05 942.43 921.95 614,528 18,433.52
SETTHSI 843.10 +18.33 +2.22 844.37 827.63 1,588,466 40,440.57
SETWB 926.34 +18.02 +1.98 926.56 909.51 613,452 13,557.28
mai 301.94 +3.12 +1.04 302.71 299.18 537,642 1,435.01
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 61.99 +0.67 +1.09 19,100,862 95,575.96
CONSUMP 37.73 -0.15 -0.40 29,079,749 104,989.90
FINCIAL 45.64 +1.07 +2.40 21,270,498 49,438.55
INDUS 51.43 +0.31 +0.61 27,261,751 27,723.87
PROPCON 23.47 +0.30 +1.29 121,979,186 360,553.27
RESOURC 39.64 +0.04 +0.10 28,932,250 31,641.57
SERVICE 45.57 +0.92 +2.06 95,831,922 372,634.83
TECH 31.07 -0.04 -0.13 114,436,127 352,836.99

Agro & Food Industry
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ABICO 5.45 5.60 5.40 5.45 +0.10 +1.87 5.45 5.60 593,800 3,260.23
AU 10.10 10.20 9.90 10.10 +0.10 +1.00 10.10 10.20 4,532,421 45,564.29
JCKH C 0.25 0.27 0.23 0.27 +0.01 +3.85 0.26 0.27 460,400 111.34
KASET 1.43 1.46 1.43 1.43 +0.01 +0.70 1.43 1.45 115,300 165.65
MM 1.56 1.63 1.56 1.57 -0.06 -3.68 1.58 1.62 9,076 14.28
SUN 2.08 2.34 2.06 2.30 +0.26 +12.75 2.28 2.30 7,553,602 17,289.19
TACC 4.78 4.86 4.76 4.78 +0.02 +0.42 4.78 4.80 4,346,852 20,917.75
TMILL 3.04 3.08 3.00 3.06 +0.04 +1.32 3.04 3.06 500,819 1,525.95
XO 6.90 6.90 6.75 6.85 +0.05 +0.74 6.85 6.90 988,592 6,727.27

Consumer Products
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
BGT 1.09 1.09 1.07 1.09 - - 1.08 1.09 50,000 53.70
BIZ 3.56 3.68 3.50 3.62 +0.10 +2.84 3.60 3.62 292,526 1,062.36
DOD 8.15 8.15 7.95 8.00 -0.10 -1.23 7.95 8.00 2,950,601 23,682.56
ECF 1.63 1.65 1.55 1.59 -0.02 -1.24 1.59 1.60 20,650,514 33,335.87
HPT 0.82 0.82 0.80 0.80 -0.02 -2.44 0.80 0.81 125,000 100.64
IP 11.20 11.30 10.70 11.00 -0.10 -0.90 11.00 11.10 3,838,936 42,455.22
JUBILE 15.50 15.80 15.30 15.60 - - 15.60 15.70 167,112 2,594.68
MOONG 3.54 3.60 3.52 3.56 - - 3.56 3.60 113,260 402.70
NPK 11.20 11.90 11.20 11.90 +0.30 +2.59 11.20 11.90 500 5.67
OCEAN 0.90 0.91 0.90 0.90 - - 0.90 0.91 562,200 505.99
TM 2.42 2.42 2.38 2.40 -0.02 -0.83 2.40 2.42 329,100 790.51

Financials
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ACAP 0.61 0.69 0.61 0.69 +0.09 +15.00 0.69 - 8,359,962 5,625.57
AF 0.56 0.60 0.55 0.59 +0.03 +5.36 0.59 0.60 128,700 73.59
AIRA 0.99 1.00 0.96 0.99 +0.05 +5.32 0.98 0.99 7,500 7.42
ASN 4.66 4.90 4.62 4.80 +0.14 +3.00 4.60 4.80 27,700 130.56
BROOK 0.40 0.41 0.40 0.40 - - 0.40 0.41 2,115,410 846.49
CHAYO 6.20 6.20 6.05 6.10 - - 6.10 6.15 6,191,727 37,897.18
GCAP 1.61 1.61 1.59 1.61 +0.02 +1.26 1.60 1.61 303,500 486.85
LIT 3.18 3.32 3.18 3.28 +0.14 +4.46 3.28 3.30 456,542 1,489.45
MITSIB 1.11 1.11 1.05 1.05 -0.06 -5.41 1.05 1.07 1,376,447 1,481.55
SGF 0.61 0.62 0.60 0.61 - - 0.61 0.62 2,303,010 1,399.89

Industrial
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
2S 2.50 2.50 2.46 2.50 +0.08 +3.31 2.46 2.50 591,906 1,459.13
ADB 0.69 0.76 0.69 0.76 +0.06 +8.57 0.72 0.76 605,209 434.32
BM 2.14 2.14 2.12 2.12 - - 2.12 2.14 76,100 161.79
CHO 0.59 0.59 0.55 0.56 -0.02 -3.45 0.56 0.57 8,986,304 5,103.57
CHOW 2.32 2.32 2.26 2.26 - - 2.26 2.28 190,023 431.28
CIG 0.23 0.24 0.23 0.23 - - 0.23 0.24 1,009,500 232.24
COLOR 1.12 1.13 1.11 1.12 +0.01 +0.90 1.12 1.13 42,100 47.00
CPR 3.06 3.08 3.06 3.08 +0.02 +0.65 3.06 3.08 35,329 108.75
FPI 1.85 1.85 1.80 1.84 +0.02 +1.10 1.83 1.84 248,900 449.70
GTB 0.58 0.59 0.58 0.58 +0.01 +1.75 0.57 0.58 57,000 33.08
KCM 0.46 0.47 0.46 0.46 - - 0.46 0.47 359,700 166.55
KUMWEL 0.94 0.95 0.93 0.95 +0.02 +2.15 0.94 0.95 175,200 163.92
KWM 0.76 0.77 0.75 0.75 -0.02 -2.60 0.75 0.77 320,100 242.94
MBAX 4.42 4.46 4.40 4.42 - - 4.40 4.42 441,500 1,953.20
MGT 1.78 1.79 1.76 1.79 +0.02 +1.13 1.77 1.79 58,700 103.88
NDR 1.10 1.14 1.10 1.14 -0.01 -0.87 1.13 1.14 57,205 64.49
PDG 3.28 3.30 3.28 3.28 - - 3.28 3.30 213,553 700.48
PIMO 1.21 1.27 1.21 1.25 +0.04 +3.31 1.24 1.25 2,801,900 3,477.23
PJW 1.30 1.32 1.30 1.31 +0.01 +0.77 1.30 1.31 294,010 384.10
PPM 0.84 0.84 0.83 0.83 +0.02 +2.47 0.82 0.84 12,100 10.14
RWI 1.42 1.43 1.42 1.42 - - 1.42 1.43 574,500 815.83
SALEE 0.66 0.68 0.66 0.67 -0.01 -1.47 0.66 0.67 43,000 28.67
SANKO 0.94 0.96 0.94 0.96 - - 0.95 0.96 60,100 56.60
SELIC 2.22 2.26 2.22 2.26 +0.04 +1.80 2.22 2.26 504,634 1,127.70
SWC 4.00 4.00 3.96 4.00 +0.10 +2.56 3.98 4.00 59,300 236.65
TMC 0.52 0.54 0.52 0.52 - - 0.51 0.53 642,200 335.95
TMI 0.62 0.65 0.62 0.65 +0.02 +3.17 0.64 0.65 2,657,366 1,681.54
TMW 38.00 38.25 37.50 38.00 +0.50 +1.33 37.75 38.00 23,101 876.06
TPAC 12.10 12.30 12.10 12.30 - - 12.00 12.30 18,000 219.68
TPLAS 1.20 1.21 1.19 1.21 +0.02 +1.68 1.20 1.21 284,300 341.56
UBIS 4.64 4.72 4.64 4.72 +0.04 +0.85 4.64 4.72 8,000 37.13
UEC 0.85 0.86 0.84 0.86 - - 0.84 0.86 302,200 256.60
UKEM 0.62 0.63 0.61 0.63 +0.02 +3.28 0.62 0.63 2,984,500 1,859.24
UREKA 0.98 0.99 0.98 0.98 - - 0.97 0.98 2,203,700 2,161.95
YUASA 13.50 13.70 13.00 13.00 -0.40 -2.99 13.00 13.30 125,503 1,669.55
ZIGA 1.50 1.50 1.49 1.50 -0.02 -1.32 1.49 1.50 195,008 291.35

Property & Construction
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ALL 3.98 4.28 3.98 4.20 +0.22 +5.53 4.20 4.22 82,334,907 338,120.33
ARIN 1.06 1.08 1.03 1.03 -0.03 -2.83 1.03 1.05 2,186,100 2,303.23
ARROW 7.25 7.30 7.20 7.25 +0.05 +0.69 7.20 7.25 48,700 352.92
BC 1.00 1.04 1.00 1.01 -0.05 -4.72 1.00 1.01 1,034,702 1,041.14
BSM 0.26 0.26 0.25 0.26 - - 0.25 0.26 140,700 36.52
BTW 0.92 0.95 0.88 0.88 -0.04 -4.35 0.88 0.90 5,207,000 4,749.55
CAZ 1.53 1.54 1.52 1.54 +0.01 +0.65 1.52 1.54 231,800 354.24
CHEWA 0.42 0.43 0.42 0.43 +0.01 +2.38 0.42 0.43 895,336 379.15
CMC 0.73 0.76 0.73 0.76 +0.03 +4.11 0.75 0.76 337,100 250.86
CRD 0.50 0.50 0.50 0.50 - - 0.49 0.50 1,100 0.55
DIMET 0.38 0.39 0.37 0.38 +0.01 +2.70 0.38 0.39 2,171,900 828.67
FLOYD 1.03 1.05 1.03 1.04 +0.01 +0.97 1.04 1.05 21,400 22.45
HYDRO C, NC 0.11 0.12 0.11 0.11 -0.01 -8.33 0.11 0.12 4,241,491 466.75
JSP 0.24 0.26 0.23 0.25 +0.01 +4.17 0.24 0.25 8,729,400 2,169.50
K 0.79 0.79 0.77 0.78 - - 0.77 0.78 175,000 136.79
KUN 0.90 0.91 0.89 0.91 +0.01 +1.11 0.89 0.91 507,284 454.61
META 0.39 0.44 0.39 0.43 +0.04 +10.26 0.43 0.44 14,875,619 6,176.46
PPS 0.45 0.47 0.45 0.46 - - 0.45 0.46 387,680 177.04
PROUD 0.94 0.96 0.92 0.96 +0.01 +1.05 0.94 0.96 170,400 158.38
SMART 1.01 1.02 1.01 1.02 - - 1.00 1.02 1,001,500 1,017.12
STAR 2.60 2.60 2.50 2.50 -0.06 -2.34 2.52 2.56 20,600 51.56
STC 0.65 0.66 0.65 0.65 - - 0.65 0.66 189,801 123.58
STI 6.25 6.25 6.15 6.25 +0.05 +0.81 6.15 6.25 61,101 378.24
T C 0.03 0.03 0.03 0.03 - - 0.03 0.04 765,895 22.98
TAPAC 3.92 3.94 3.90 3.94 +0.02 +0.51 3.90 3.94 216,311 844.77
THANA 0.85 0.91 0.85 0.90 - - 0.86 0.90 89,800 76.75
TIGER 1.63 1.63 1.60 1.60 - - 1.60 1.62 14,400 23.24
TITLE 1.82 1.90 1.82 1.84 +0.04 +2.22 1.83 1.84 163,650 302.66

Resources
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ABM 0.78 0.78 0.77 0.78 +0.01 +1.30 0.78 0.79 220,300 169.76
AGE 0.72 0.73 0.72 0.72 - - 0.72 0.73 705,376 508.02
AIE 0.59 0.60 0.57 0.59 +0.01 +1.72 0.58 0.59 10,169,100 5,988.21
PSTC 1.87 1.91 1.85 1.88 +0.02 +1.08 1.88 1.89 8,162,925 15,380.07
QTC 4.38 4.40 4.32 4.36 -0.02 -0.46 4.34 4.40 74,500 324.41
SAAM 1.09 1.11 1.07 1.10 -0.01 -0.90 1.09 1.10 287,300 312.08
SEAOIL 2.48 2.52 2.46 2.50 +0.06 +2.46 2.48 2.50 1,063,149 2,654.97
SR 0.73 0.77 0.72 0.73 - - 0.72 0.73 52,600 38.86
TAKUNI 0.39 0.41 0.39 0.40 +0.01 +2.56 0.40 0.41 728,900 287.64
TPCH 11.50 11.70 11.40 11.70 +0.20 +1.74 11.60 11.70 393,200 4,534.83
TRT 1.68 1.68 1.66 1.68 - - 1.67 1.68 435,500 731.63
UMS C - - - - - - 0.30 0.31 - -
UPA 0.27 0.27 0.26 0.26 -0.01 -3.70 0.26 0.27 2,037,500 530.40
UWC C 0.04 0.04 0.03 0.03 -0.01 -25.00 0.03 0.04 4,601,900 180.67

Services
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
A5 SP, NC - - - - - - - - - -
AKP 0.96 1.00 0.95 0.97 +0.01 +1.04 0.97 0.98 796,201 777.40
AMA 5.30 5.40 5.15 5.30 +0.10 +1.92 5.25 5.30 1,144,735 6,073.61
ARIP 0.34 0.35 0.33 0.35 +0.01 +2.94 0.34 0.35 428,500 144.50
ATP30 0.81 0.83 0.80 0.81 +0.01 +1.25 0.81 0.82 2,925,047 2,374.24
AUCT 7.85 8.05 7.70 7.75 -0.05 -0.64 7.75 7.80 3,569,810 28,020.48
BOL 3.58 3.68 3.54 3.62 +0.06 +1.69 3.60 3.62 151,065 547.42
CHUO SP, NP, NC - - - - - - - - - -
CMO 1.05 1.05 1.01 1.03 -0.02 -1.90 1.02 1.03 216,000 222.81
D 3.46 4.00 3.46 3.76 +0.28 +8.05 3.76 3.80 1,803,514 6,826.91
DCORP 0.38 0.40 0.38 0.38 - - 0.38 0.39 1,250,007 480.13
EFORL C 0.03 0.04 0.03 0.04 +0.01 +33.33 0.03 0.04 305,350 9.51
ETE 1.12 1.13 1.05 1.05 -0.06 -5.41 1.05 1.06 3,930,742 4,270.55
FSMART 6.30 6.40 6.25 6.30 - - 6.30 6.35 2,405,645 15,141.08
FVC 0.39 0.43 0.39 0.41 +0.02 +5.13 0.41 0.43 1,090,100 442.77
GSC 0.79 0.80 0.79 0.79 - - 0.79 0.80 1,022,600 807.87
HARN 2.18 2.28 2.18 2.24 +0.06 +2.75 2.24 2.26 5,001,817 11,300.09
IMH 2.12 2.28 2.12 2.26 +0.14 +6.60 2.24 2.26 619,901 1,375.89
JKN 5.55 5.60 5.45 5.55 +0.05 +0.91 5.50 5.55 3,706,820 20,490.90
KIAT 0.47 0.48 0.46 0.47 - - 0.47 0.48 6,172,448 2,907.44
KOOL 0.81 0.85 0.81 0.84 +0.03 +3.70 0.84 0.85 814,700 677.66
LDC 0.73 0.76 0.72 0.72 - - 0.72 0.74 76,000 55.92
MORE 0.35 0.36 0.34 0.36 +0.02 +5.88 0.35 0.36 14,370,400 5,037.84
MPG C 0.25 0.26 0.23 0.24 -0.01 -4.00 0.23 0.24 734,700 175.00
MVP 1.27 1.28 1.25 1.28 +0.02 +1.59 1.25 1.28 125,900 159.32
NBC 0.72 0.73 0.72 0.72 - - 0.72 0.73 82,666 59.52
NCL 0.74 0.74 0.73 0.74 +0.01 +1.37 0.73 0.74 67,100 49.09
NEWS C 0.01 0.01 0.01 0.01 - - - 0.01 5,041,400 50.41
NINE 1.76 1.82 1.75 1.77 -0.06 -3.28 1.77 1.79 11,023 19.54
OTO 2.82 2.82 2.72 2.72 -0.06 -2.16 2.72 2.76 298,800 821.98
PHOL 2.68 2.94 2.64 2.94 +0.34 +13.08 2.92 2.94 4,613,040 13,144.37
PICO 3.22 3.22 3.22 3.22 - - 3.10 3.22 114 0.37
QLT 4.08 4.08 4.02 4.08 - - 4.02 4.08 1,200 4.88
RP 1.85 1.85 1.76 1.80 -0.02 -1.10 1.80 1.81 1,919,575 3,465.63
SE 1.30 1.30 1.25 1.29 +0.01 +0.78 1.26 1.28 17,100 21.72
SONIC 1.04 1.05 1.04 1.05 +0.01 +0.96 1.04 1.05 323,600 337.68
SPA 7.20 7.40 7.05 7.40 +0.25 +3.50 7.35 7.40 2,465,288 17,938.91
THMUI 0.60 0.62 0.59 0.60 -0.02 -3.23 0.60 0.62 176,101 105.32
TNDT 2.90 2.90 2.86 2.90 +0.02 +0.69 2.88 2.90 6,410 18.49
TNH 33.00 33.25 33.00 33.25 -0.25 -0.75 33.00 33.25 21,202 704.49
TNP 2.64 2.64 2.54 2.58 -0.04 -1.53 2.58 2.60 867,200 2,246.91
TSF SP, NC - - - - - - - - - -
TVD 0.89 0.94 0.89 0.91 +0.02 +2.25 0.91 0.92 6,590,504 6,032.44
TVT 0.60 0.60 0.59 0.60 - - 0.59 0.60 168,900 100.86
VL 1.17 1.19 1.17 1.18 +0.01 +0.85 1.18 1.19 1,429,200 1,690.44
WINNER 3.00 3.10 2.94 3.04 +0.04 +1.33 3.02 3.04 1,170,548 3,531.77
YGG 11.70 12.70 11.10 12.60 +1.40 +12.50 12.50 12.60 17,898,949 213,970.63

Technology
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
APP 1.65 1.78 1.63 1.78 +0.15 +9.20 1.78 1.79 7,201,617 12,281.44
COMAN 2.18 2.18 2.04 2.14 +0.02 +0.94 2.12 2.14 329,300 689.85
ICN 1.86 1.88 1.85 1.87 +0.03 +1.63 1.87 1.88 1,279,400 2,388.31
INSET 3.32 3.34 3.28 3.30 +0.02 +0.61 3.28 3.30 11,621,825 38,357.64
IRCP 0.45 0.45 0.44 0.44 -0.01 -2.22 0.44 0.45 129,200 57.13
ITEL 3.14 3.16 3.04 3.12 +0.02 +0.65 3.12 3.16 2,726,720 8,473.81
NETBAY 35.75 35.75 35.25 35.25 -0.25 -0.70 35.00 35.25 158,945 5,627.24
PLANET 0.92 0.92 0.89 0.91 -0.01 -1.09 0.91 0.92 474,100 428.42
SIMAT 3.20 3.22 3.04 3.20 - - 3.18 3.20 6,489,700 20,418.59
SKY 14.70 15.10 14.50 14.60 -0.20 -1.35 14.60 14.70 4,240,867 62,416.87
SPVI 2.70 2.76 2.64 2.64 -0.04 -1.49 2.64 2.66 19,876,802 53,664.15
TPS 2.00 2.22 1.98 2.18 +0.22 +11.22 2.18 2.20 44,189,510 93,372.03
VCOM 3.40 3.54 3.40 3.42 - - 3.42 3.46 15,718,141 54,661.51
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