Language :

mai Quotation

* Market data provided for educational purpose or personal use only, not intended for trading purpose.
* Last Update 29/09/2020 02:36:09
Index Last Change %Change High Low Volume
('000 Shares)		 Value
(M.Baht)
SET 1,263.02 +18.08 +1.45 1,264.50 1,251.12 14,514,000 41,292.84
SET50 802.03 +16.00 +2.04 803.25 790.45 1,050,898 21,550.40
SET100 1,798.11 +33.53 +1.90 1,800.43 1,774.64 1,671,872 26,792.27
sSET 615.76 +5.82 +0.95 616.65 613.29 454,330 2,228.53
SETCLMV 840.03 +9.58 +1.15 842.55 835.00 648,224 13,859.13
SETHD 824.13 +18.14 +2.25 824.90 809.63 334,692 8,757.86
SETTHSI 749.72 +14.91 +2.03 750.62 739.38 1,010,887 20,214.88
SETWB 869.34 +12.10 +1.41 871.70 861.15 323,177 8,194.84
mai 318.69 +2.02 +0.64 319.39 317.78 624,651 2,419.41
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 69.92 -0.10 -0.14 39,398,405 309,087.49
CONSUMP 40.16 +0.28 +0.70 69,861,780 770,268.14
FINCIAL 46.46 +0.08 +0.17 11,680,657 42,797.98
INDUS 53.07 +0.50 +0.95 65,489,515 128,443.42
PROPCON 23.06 +0.40 +1.77 58,673,139 138,563.48
RESOURC 35.60 +0.74 +2.12 138,888,386 265,582.64
SERVICE 53.62 +0.06 +0.11 85,216,353 295,020.56
TECH 31.22 +0.12 +0.39 105,702,951 449,195.01

Agro & Food Industry
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ABICO 6.80 6.80 6.60 6.60 -0.15 -2.22 6.60 6.65 467,600 3,113.44
AU 9.55 9.60 9.20 9.30 -0.20 -2.11 9.30 9.35 4,530,534 42,531.68
JCKH C 0.32 0.36 0.32 0.36 +0.04 +12.50 0.36 - 1,856,399 649.01
KASET 1.63 1.73 1.53 1.53 -0.10 -6.13 1.53 1.57 4,821,400 7,957.09
MM 1.94 1.94 1.94 1.94 - - 1.92 1.94 13,917 27.00
SUN 2.74 2.76 2.72 2.72 -0.02 -0.73 2.70 2.72 280,400 763.63
TACC 6.60 6.65 6.55 6.55 - - 6.55 6.60 3,257,820 21,498.31
TMILL 3.08 3.08 3.06 3.06 - - 3.06 3.08 74,000 227.13
XO 9.35 9.90 9.30 9.60 +0.40 +4.35 9.60 9.65 24,096,335 232,320.20

Consumer Products
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
BGT 1.01 1.01 0.95 0.98 -0.03 -2.97 0.98 1.01 28,900 28.52
BIZ 3.24 3.24 3.18 3.24 +0.06 +1.89 3.24 3.28 64,700 209.02
DOD 9.55 9.80 9.55 9.65 +0.15 +1.58 9.65 9.70 6,974,006 67,262.36
ECF 1.33 1.37 1.32 1.34 +0.02 +1.52 1.34 1.35 12,230,996 16,470.50
HPT 0.85 0.85 0.83 0.85 - - 0.84 0.86 36,700 31.19
IP 13.40 14.50 12.40 12.90 +0.10 +0.78 12.90 13.00 49,789,922 683,627.30
JUBILE 17.60 17.60 17.00 17.40 -0.20 -1.14 17.40 17.50 102,901 1,781.55
MOONG 3.72 3.78 3.72 3.76 +0.02 +0.53 3.74 3.76 33,822 126.56
NPK 15.30 17.60 15.10 17.60 +1.40 +8.64 16.10 17.50 6,100 97.37
OCEAN 0.81 0.83 0.80 0.81 - - 0.80 0.81 492,633 399.32
TM 2.32 2.34 2.30 2.34 +0.04 +1.74 2.32 2.34 101,100 234.46

Financials
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ACAP 0.68 0.69 0.67 0.68 +0.01 +1.49 0.67 0.68 327,000 222.68
AF 0.61 0.62 0.56 0.57 -0.04 -6.56 0.57 0.61 481,800 285.95
AIRA 0.92 0.92 0.91 0.92 -0.01 -1.08 0.91 0.92 4,200 3.83
ASN 4.20 4.20 4.18 4.20 - - 4.20 4.40 7,500 31.46
BROOK 0.39 0.39 0.38 0.39 - - 0.38 0.39 1,083,800 421.20
CHAYO 7.65 7.85 7.60 7.80 +0.20 +2.63 7.80 7.85 4,467,357 34,484.22
GCAP 1.38 1.41 1.38 1.39 +0.01 +0.72 1.38 1.39 433,000 603.57
LIT 3.18 3.20 3.18 3.20 +0.02 +0.63 3.18 3.20 1,538,800 4,893.83
MITSIB 1.06 1.06 1.03 1.04 - - 1.04 1.06 205,900 215.04
SGF 0.52 0.54 0.51 0.53 +0.01 +1.92 0.52 0.53 3,131,300 1,636.22

Industrial
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
2S 3.04 3.08 3.02 3.06 +0.02 +0.66 3.02 3.10 56,222 170.92
ADB 0.76 0.77 0.76 0.77 +0.01 +1.32 0.73 0.77 66,300 50.69
BM 2.10 2.10 2.10 2.10 +0.04 +1.94 2.00 2.12 11,000 23.10
CHO 0.51 0.51 0.50 0.51 +0.01 +2.00 0.50 0.51 2,357,100 1,183.28
CHOW 1.68 1.68 1.66 1.66 +0.01 +0.61 1.63 1.66 64,600 107.24
CIG 0.22 0.23 0.21 0.22 - - 0.21 0.22 670,500 147.50
COLOR 1.25 1.25 1.25 1.25 -0.01 -0.79 1.25 1.26 20,000 25.00
CPR 2.38 2.42 2.38 2.38 - - 2.38 2.40 9,802 23.50
FPI 1.40 1.41 1.39 1.41 +0.03 +2.17 1.39 1.41 30,210 42.30
GTB 0.68 0.68 0.67 0.68 - - 0.67 0.68 595,200 404.55
KCM 0.44 0.44 0.43 0.43 - - 0.42 0.43 18,400 7.91
KUMWEL 1.17 1.18 1.15 1.17 +0.01 +0.86 1.17 1.18 2,820,205 3,289.97
KWM 0.89 0.95 0.89 0.95 +0.07 +7.95 0.95 0.96 6,512,800 6,046.64
MBAX 6.15 6.20 5.95 6.10 - - 6.05 6.10 1,615,200 9,752.84
MGT 2.08 2.16 2.08 2.14 +0.06 +2.88 2.12 2.14 712,700 1,512.68
NDR 1.47 1.56 1.47 1.52 +0.04 +2.70 1.52 1.54 3,934,000 5,988.12
PDG 3.40 3.44 3.38 3.42 -0.02 -0.58 3.40 3.42 67,500 229.86
PIMO 2.20 2.24 2.16 2.18 - - 2.18 2.20 10,426,100 22,925.91
PJW 1.35 1.35 1.32 1.33 - - 1.33 1.34 710,000 945.28
PPM 0.77 0.82 0.75 0.80 +0.03 +3.90 0.76 0.80 544,700 423.54
RWI 1.34 1.35 1.34 1.35 - - 1.35 1.36 23,200 31.29
SALEE 0.64 0.67 0.60 0.65 -0.01 -1.52 0.63 0.65 240,100 154.96
SANKO 0.95 0.98 0.94 0.94 -0.01 -1.05 0.94 0.96 83,700 79.54
SELIC 2.00 2.06 2.00 2.04 +0.04 +2.00 2.04 2.06 545,572 1,109.91
SWC 4.14 4.18 4.14 4.16 +0.04 +0.97 4.16 4.18 98,200 409.11
TMC 0.63 0.65 0.61 0.61 -0.02 -3.17 0.60 0.62 313,100 195.48
TMI 0.62 0.64 0.62 0.62 - - 0.62 0.63 1,960,716 1,232.59
TMW 29.25 29.50 29.00 29.25 -0.25 -0.85 29.00 29.25 8,224 238.78
TPAC 12.90 13.30 12.90 13.30 +0.10 +0.76 13.00 13.30 299,800 3,971.21
TPLAS 1.64 1.64 1.58 1.63 - - 1.60 1.63 802,200 1,299.31
UBIS 5.00 5.00 5.00 5.00 -0.15 -2.91 5.00 5.05 39,050 195.25
UEC 0.88 0.88 0.88 0.88 +0.01 +1.15 0.86 0.87 100 0.09
UKEM 0.54 0.54 0.52 0.53 -0.01 -1.85 0.52 0.53 2,704,700 1,437.82
UREKA 0.80 0.80 0.79 0.80 - - 0.79 0.80 174,200 138.14
YUASA 14.70 15.30 14.70 14.90 +0.10 +0.68 14.90 15.00 191,600 2,876.00
ZIGA 2.22 2.44 2.22 2.44 +0.28 +12.96 2.42 2.44 26,762,514 61,773.10

Property & Construction
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ALL 3.02 3.34 3.02 3.06 +0.04 +1.32 3.06 3.08 29,481,077 92,910.05
ARIN 0.97 0.97 0.90 0.96 - - 0.93 0.95 44,400 42.62
ARROW 7.35 7.35 7.25 7.35 +0.05 +0.68 7.25 7.35 64,900 472.67
BC 0.83 0.83 0.83 0.83 -0.01 -1.19 0.82 0.83 1,000 0.83
BSM 0.28 0.28 0.27 0.28 - - 0.27 0.28 48,725 13.46
BTW 0.77 0.80 0.77 0.80 +0.01 +1.27 0.78 0.80 20,300 16.23
CAZ 1.48 1.53 1.48 1.50 +0.03 +2.04 1.48 1.50 482,400 719.16
CHEWA 0.48 0.52 0.48 0.50 +0.03 +6.38 0.50 0.51 7,513,800 3,756.14
CMC 0.71 0.72 0.71 0.72 - - 0.70 0.72 207,000 146.98
CRD 0.49 0.51 0.48 0.51 +0.01 +2.00 0.50 0.51 152,300 74.75
DIMET 0.18 0.18 0.17 0.18 - - 0.17 0.18 583,400 99.76
FLOYD 0.92 0.95 0.90 0.90 - - 0.90 0.92 603,900 559.50
HYDRO C 0.21 0.25 0.21 0.25 +0.03 +13.64 0.25 - 482,900 117.12
JSP 0.23 0.23 0.21 0.22 -0.01 -4.35 0.22 0.23 3,475,500 765.31
K 0.76 0.76 0.75 0.75 - - 0.75 0.76 22,030 16.53
KUN 0.90 0.92 0.88 0.90 - - 0.89 0.90 1,288,000 1,155.84
META 0.38 0.39 0.38 0.38 -0.01 -2.56 0.38 0.39 1,620,900 617.50
PPS 0.37 0.37 0.35 0.36 - - 0.35 0.36 594,272 212.43
PROUD 0.92 0.92 0.92 0.92 +0.01 +1.10 0.91 0.92 600 0.55
SMART 1.03 1.03 1.00 1.03 +0.01 +0.98 1.01 1.03 208,653 212.54
STAR 2.04 2.16 2.02 2.16 +0.10 +4.85 2.10 2.16 56,700 118.40
STC 0.71 0.71 0.70 0.71 - - 0.70 0.71 951,491 673.38
STI 7.35 7.40 7.20 7.35 +0.05 +0.68 7.35 7.40 2,778,500 20,363.18
T C 0.03 0.04 0.03 0.04 +0.01 +33.33 0.03 0.04 2,402,210 72.09
TAPAC 2.74 2.76 2.70 2.72 - - 2.70 2.72 28,357 76.77
THANA 0.88 0.89 0.85 0.89 -0.02 -2.20 0.88 0.89 13,200 11.35
TIGER 1.71 1.71 1.68 1.68 +0.03 +1.82 1.64 1.68 3,200 5.43
TITLE 2.70 2.86 2.70 2.84 +0.14 +5.19 2.82 2.84 5,543,424 15,332.91

Resources
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ABM 0.80 0.81 0.78 0.81 - - 0.79 0.81 83,700 66.26
AGE 1.27 1.28 1.24 1.26 -0.01 -0.79 1.25 1.26 2,248,839 2,839.90
AIE 0.61 0.62 0.60 0.61 +0.01 +1.67 0.60 0.61 9,982,009 6,096.64
ETC 1.96 2.18 1.95 2.16 +0.23 +11.92 2.14 2.16 113,633,491 236,436.39
PSTC 1.60 1.62 1.59 1.61 +0.01 +0.62 1.60 1.61 1,170,501 1,879.72
QTC 3.96 4.00 3.96 3.98 +0.02 +0.51 3.96 4.00 175,811 699.08
SAAM 1.01 1.01 1.00 1.01 - - 0.99 1.01 16,500 16.58
SEAOIL 2.36 2.38 2.34 2.36 +0.02 +0.85 2.36 2.38 941,700 2,222.07
SR 0.61 0.64 0.59 0.62 - - 0.61 0.62 397,235 245.71
TAKUNI 0.39 0.40 0.39 0.40 +0.02 +5.26 0.39 0.40 396,200 154.59
TPCH 11.80 11.80 11.60 11.60 -0.20 -1.69 11.60 11.70 1,217,100 14,195.70
TRT - - - - - - 1.63 1.66 - -
UMS C 0.30 0.30 0.30 0.30 -0.02 -6.25 0.29 0.30 300 0.09
UPA 0.16 0.17 0.16 0.16 - - 0.16 0.17 2,170,300 347.26
UWC C 0.05 0.06 0.05 0.06 - - 0.05 0.06 6,454,700 382.64

Services
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
A5 SP, NC - - - - - - - - - -
AKP 0.82 0.83 0.81 0.81 -0.01 -1.22 0.80 0.81 263,000 215.39
AMA 4.94 5.00 4.86 4.86 -0.08 -1.62 4.86 4.92 5,203,334 25,615.35
ARIP 0.39 0.39 0.37 0.38 - - 0.38 0.39 233,900 90.21
ATP30 0.78 0.79 0.77 0.78 - - 0.78 0.79 394,200 306.69
AUCT 14.90 15.10 14.60 14.60 - - 14.60 14.70 2,404,533 35,529.62
BOL 4.50 4.72 4.50 4.68 +0.18 +4.00 4.68 4.70 1,662,484 7,676.16
CMO 0.88 0.88 0.87 0.88 - - 0.88 0.89 6,500 5.72
D 3.26 3.28 3.26 3.28 +0.02 +0.61 3.26 3.28 84,600 276.42
DV8 0.31 0.31 0.31 0.31 - - 0.30 0.31 10,800 3.35
EFORL C 0.03 0.03 0.02 0.03 +0.01 +50.00 0.02 0.03 1,123,080 26.25
ETE 0.94 0.95 0.94 0.95 +0.01 +1.06 0.93 0.95 102,300 96.60
FSMART 8.55 8.60 8.25 8.35 -0.10 -1.18 8.30 8.35 6,321,139 52,740.44
FVC 0.39 0.40 0.39 0.39 +0.01 +2.63 0.38 0.39 1,441,110 562.05
GSC 1.32 1.34 1.31 1.32 - - 1.32 1.34 36,800 48.57
HARN 2.10 2.14 2.10 2.12 +0.02 +0.95 2.12 2.14 484,525 1,023.54
IMH 2.20 2.20 2.16 2.16 -0.02 -0.92 2.14 2.16 55,500 120.14
JKN 10.60 10.70 10.20 10.40 -0.10 -0.95 10.30 10.40 9,218,496 96,457.52
KIAT 0.51 0.51 0.49 0.49 -0.01 -2.00 0.49 0.50 18,139,883 9,008.68
KOOL 1.00 1.01 0.99 0.99 - - 0.99 1.00 2,197,300 2,192.67
LDC 1.15 1.18 1.10 1.17 +0.02 +1.74 1.15 1.17 133,800 154.24
MORE 0.81 0.82 0.79 0.80 - - 0.79 0.80 24,800,558 19,991.17
MPG C 0.26 0.27 0.25 0.27 +0.03 +12.50 0.27 - 1,336,272 356.53
MVP 1.11 1.14 1.08 1.13 -0.01 -0.88 1.11 1.13 112,100 124.50
NBC 0.53 0.53 0.51 0.52 -0.01 -1.89 0.52 0.53 24,200 12.50
NCL 0.64 0.65 0.63 0.64 -0.01 -1.54 0.63 0.64 76,100 48.13
NEWS C 0.01 0.01 0.01 0.01 - - - 0.01 25,700 0.26
NINE 1.70 1.70 1.70 1.70 -0.07 -3.95 1.69 1.70 5,700 9.69
OTO 3.10 3.12 3.08 3.10 +0.04 +1.31 3.10 3.12 34,552 106.78
PHOL 2.36 2.36 2.32 2.34 - - 2.34 2.36 185,905 437.08
PICO 3.34 3.72 3.32 3.72 -0.02 -0.53 3.66 3.72 3,600 12.49
QLT 4.16 4.16 4.00 4.10 +0.10 +2.50 3.98 4.14 600 2.44
RP 1.27 1.27 1.25 1.26 +0.01 +0.80 1.24 1.26 2,800 3.52
SE 1.15 1.19 1.14 1.19 +0.04 +3.48 1.16 1.19 22,500 25.92
SLM SP, NP, NC - - - - - - - - - -
SONIC 1.02 1.04 1.02 1.04 +0.01 +0.97 1.03 1.04 76,700 78.88
SPA 6.20 6.25 6.10 6.10 -0.10 -1.61 6.10 6.20 406,880 2,505.07
THMUI 0.53 0.55 0.53 0.55 +0.01 +1.85 0.53 0.54 16,800 8.91
TNDT 3.22 3.22 3.12 3.16 -0.02 -0.63 3.16 3.18 32,600 102.63
TNH 32.50 32.50 32.25 32.50 -0.25 -0.76 32.50 32.75 65,500 2,123.62
TNP 2.90 2.98 2.90 2.96 +0.04 +1.37 2.94 2.96 656,260 1,933.73
TSF SP, NC, XR - - - - - - - - - -
TVD 1.02 1.05 1.01 1.03 +0.01 +0.98 1.02 1.03 2,380,913 2,451.59
TVT 0.65 0.67 0.65 0.66 +0.01 +1.54 0.65 0.66 58,900 38.49
VL 1.06 1.06 1.03 1.03 -0.02 -1.90 1.03 1.04 2,801,200 2,904.95
WINNER 2.52 2.52 2.46 2.50 - - 2.48 2.50 55,003 136.14
YGG 12.30 12.40 11.30 11.50 -0.80 -6.50 11.50 11.60 2,517,726 29,455.94

Technology
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
APP 2.72 2.76 2.64 2.66 - - 2.64 2.66 21,457,491 57,834.19
COMAN 2.38 2.44 2.34 2.38 +0.02 +0.85 2.38 2.40 796,905 1,906.56
ICN 2.16 2.16 2.08 2.10 -0.04 -1.87 2.10 2.12 3,075,100 6,475.05
IIG 23.60 23.80 22.20 22.50 -0.80 -3.43 22.50 22.60 5,371,116 123,900.26
INSET 3.50 3.50 3.42 3.48 +0.02 +0.58 3.48 3.50 6,918,466 23,983.16
IRCP 0.73 0.75 0.73 0.75 +0.03 +4.17 0.74 0.75 1,636,320 1,216.33
ITEL 2.92 3.00 2.90 2.94 +0.02 +0.68 2.94 2.96 1,783,143 5,249.90
NETBAY 27.00 27.25 26.75 26.75 -0.25 -0.93 26.75 27.00 182,400 4,900.00
PLANET 1.21 1.40 1.20 1.40 +0.18 +14.75 1.40 - 11,739,900 15,999.17
SICT 4.74 4.74 4.42 4.56 -0.18 -3.80 4.54 4.56 10,199,977 46,250.36
SIMAT 3.58 3.62 3.54 3.62 - - 3.60 3.62 350,200 1,253.85
SKY 13.30 13.30 13.20 13.20 +0.10 +0.76 13.20 13.30 117,300 1,557.97
SPVI 3.08 3.18 3.08 3.10 +0.02 +0.65 3.10 3.12 18,715,731 58,431.70
TPS 2.64 2.68 2.58 2.66 +0.06 +2.31 2.64 2.66 12,437,601 32,933.70
VCOM 5.85 6.40 5.85 6.40 +0.55 +9.40 6.40 6.45 10,921,301 67,302.82
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