Language :

mai Quotation

* Market data provided for educational purpose or personal use only, not intended for trading purpose.
* Last Update 18/02/2020 19:53:09
Index Last Change %Change High Low Volume
('000 Shares)		 Value
(M.Baht)
SET 1,513.68 -13.57 -0.89 1,522.33 1,510.52 14,871,484 49,275.59
SET50 1,015.09 -10.09 -0.98 1,020.52 1,012.54 1,015,387 30,380.99
SET100 2,226.94 -22.23 -0.99 2,239.73 2,221.59 1,487,916 35,782.41
sSET 659.40 -6.01 -0.90 665.05 658.75 363,187 1,302.08
SETCLMV 915.82 -11.67 -1.26 923.68 912.84 371,729 12,134.13
SETHD 1,074.93 -12.66 -1.16 1,083.23 1,070.26 374,261 13,079.48
SETTHSI 932.16 -8.87 -0.94 936.82 928.99 971,776 27,790.25
SETWB 942.99 -7.65 -0.80 947.63 939.32 464,927 10,763.37
mai 303.65 -0.59 -0.19 304.85 302.29 298,652 690.03
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 56.59 -1.68 -2.88 16,728,773 145,474.93
CONSUMP 35.42 -0.44 -1.23 13,121,521 39,623.96
FINCIAL 52.89 +0.84 +1.61 10,245,979 31,075.06
INDUS 47.79 +0.30 +0.63 15,983,773 34,392.95
PROPCON 27.99 -0.21 -0.74 30,426,748 43,614.20
RESOURC 46.71 -0.26 -0.55 50,187,100 154,423.63
SERVICE 44.39 -0.07 -0.16 29,464,476 61,361.87
TECH 28.33 +0.18 +0.64 52,804,649 154,808.70

Agro & Food Industry
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ABICO 4.02 4.12 4.00 4.00 -0.06 -1.48 4.00 4.06 3,400 13.71
AU 9.75 9.75 8.95 9.05 -0.70 -7.18 9.05 9.10 15,320,172 140,528.10
JCKH C 0.20 0.21 0.20 0.21 +0.01 +5.00 0.20 0.21 48,200 10.10
KASET 1.28 1.28 1.25 1.25 +0.02 +1.63 1.24 1.25 9,000 11.30
MM 2.44 2.44 2.44 2.44 +0.04 +1.67 2.28 2.44 900 2.20
SUN 1.85 1.85 1.79 1.81 -0.04 -2.16 1.81 1.82 371,500 675.83
TACC 4.02 4.02 3.92 3.94 -0.06 -1.50 3.92 3.94 703,240 2,779.65
TMILL 2.86 2.86 2.84 2.86 +0.02 +0.70 2.84 2.86 13,800 39.22
XO 5.50 5.55 5.45 5.55 +0.10 +1.83 5.45 5.55 258,561 1,414.82

Consumer Products
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
BGT 0.91 0.91 0.91 0.91 - - 0.91 0.92 13,800 12.56
BIZ 3.26 3.26 2.30 3.14 -0.14 -4.27 3.14 3.16 1,047,400 3,223.32
DOD 8.20 8.50 8.10 8.10 -0.05 -0.61 8.10 8.15 2,218,895 18,334.44
ECF 1.22 1.24 1.21 1.22 - - 1.21 1.22 7,172,400 8,789.89
HPT 0.59 0.60 0.58 0.58 -0.01 -1.69 0.58 0.59 98,325 57.94
IP 5.75 5.75 5.35 5.50 -0.25 -4.35 5.45 5.50 832,800 4,585.03
JUBILE 18.30 18.30 18.00 18.10 -0.20 -1.09 18.00 18.10 108,800 1,964.31
MOONG 4.00 4.00 3.94 3.94 +0.02 +0.51 3.94 3.98 46,800 186.29
NPK - - - - - - 14.70 16.80 - -
OCEAN 1.20 1.21 1.19 1.19 -0.01 -0.83 1.19 1.21 1,145,001 1,370.23
TM 2.52 2.54 2.50 2.52 +0.02 +0.80 2.52 2.54 437,300 1,099.96

Financials
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ACAP 1.29 1.29 1.24 1.25 -0.05 -3.85 1.25 1.26 481,000 606.07
AF 0.62 0.64 0.62 0.64 +0.03 +4.92 0.62 0.64 4,900 3.04
AIRA 1.18 1.20 1.18 1.20 +0.02 +1.69 1.18 1.20 1,400 1.65
ASN 6.40 6.40 6.40 6.40 +0.20 +3.23 6.20 6.30 701 4.49
BROOK 0.40 0.41 0.40 0.40 - - 0.40 0.41 186,900 74.91
CHAYO 7.05 7.35 7.00 7.30 +0.25 +3.55 7.25 7.30 3,432,641 24,664.45
GCAP 1.92 1.93 1.89 1.89 +0.01 +0.53 1.89 1.90 535,300 1,018.42
LIT 4.66 4.68 4.60 4.60 -0.06 -1.29 4.60 4.62 80,900 372.37
MITSIB 1.29 1.29 1.28 1.29 - - 1.28 1.29 1,153,400 1,478.51
SGF 0.67 0.67 0.65 0.66 -0.01 -1.49 0.65 0.66 4,368,837 2,851.13

Industrial
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
2S 1.94 1.96 1.94 1.95 +0.01 +0.52 1.95 1.96 784,313 1,529.46
ACG 0.94 0.94 0.93 0.94 - - 0.93 0.94 78,100 72.68
ADB 0.51 0.59 0.49 0.50 -0.01 -1.96 0.50 0.51 2,273,900 1,227.30
BM 1.92 1.92 1.92 1.92 - - 1.90 1.92 500 0.96
CHO 0.54 0.55 0.53 0.54 -0.01 -1.82 0.54 0.55 977,100 527.54
CHOW 1.52 1.52 1.48 1.49 -0.01 -0.67 1.49 1.50 114,600 170.82
CIG 0.20 0.20 0.19 0.20 - - 0.19 0.20 117,400 22.81
COLOR 1.06 1.06 1.05 1.05 - - 1.04 1.06 12,000 12.62
CPR 3.30 3.30 3.30 3.30 - - 3.28 3.34 3,000 9.90
FPI 2.56 2.56 2.52 2.52 -0.02 -0.79 2.50 2.52 157,400 399.63
GTB 0.67 0.67 0.65 0.65 -0.02 -2.99 0.65 0.66 251,000 164.23
KCM 0.50 0.50 0.47 0.47 -0.03 -6.00 0.47 0.49 599,300 290.11
KUMWEL 0.73 0.73 0.71 0.72 -0.01 -1.37 0.72 0.73 15,900 11.37
KWM 0.81 0.81 0.80 0.81 - - 0.80 0.81 48,201 39.04
MBAX 2.94 2.96 2.92 2.96 -0.02 -0.67 2.94 2.96 26,500 77.68
MGT 1.69 1.69 1.67 1.68 - - 1.67 1.68 35,600 59.66
NDR 1.04 1.05 1.03 1.03 -0.01 -0.96 1.03 1.05 2,000 2.08
PDG 2.98 2.98 2.94 2.98 -0.02 -0.67 2.96 2.98 29,116 86.53
PIMO 1.19 1.20 1.17 1.17 -0.01 -0.85 1.17 1.19 965,000 1,133.62
PJW 1.19 1.19 1.14 1.18 - - 1.15 1.18 22,900 26.53
PPM 0.68 0.69 0.65 0.65 -0.01 -1.52 0.65 0.68 34,500 22.95
RWI 1.26 1.26 1.24 1.25 -0.04 -3.10 1.24 1.25 59,800 74.86
SALEE 0.79 0.79 0.79 0.79 -0.01 -1.25 0.78 0.79 14,000 11.06
SANKO 0.91 0.91 0.88 0.90 +0.01 +1.12 0.90 0.91 256,600 228.77
SELIC 2.58 2.60 2.56 2.56 -0.02 -0.78 2.56 2.58 442,786 1,146.64
SWC 3.50 3.52 3.46 3.52 +0.06 +1.73 3.44 3.52 15,500 54.21
TMC 0.39 0.40 0.39 0.40 -0.01 -2.44 0.39 0.40 23,500 9.18
TMI 0.73 0.73 0.71 0.72 - - 0.71 0.72 290,266 209.29
TMW 39.75 40.00 39.00 40.00 +0.25 +0.63 39.75 40.00 9,203 366.39
TPAC - - - - - - 9.00 9.15 - -
TPLAS 1.09 1.09 1.06 1.07 - - 1.06 1.07 83,200 88.87
UAC 2.62 3.12 2.62 3.08 +0.46 +17.56 3.08 3.10 5,676,886 16,785.53
UBIS 5.35 5.40 5.35 5.40 -0.10 -1.82 5.30 5.40 20,501 109.71
UEC 0.73 0.74 0.73 0.74 - - 0.74 0.75 900 0.66
UKEM 0.40 0.41 0.40 0.41 +0.01 +2.50 0.40 0.41 1,759,000 703.61
UREKA 1.04 1.04 0.98 0.98 -0.03 -2.97 0.98 1.00 121,100 120.48
YUASA 13.10 13.70 13.00 13.30 +0.50 +3.91 13.30 13.50 638,701 8,572.06
ZIGA 1.05 1.05 1.02 1.04 +0.02 +1.96 1.03 1.04 23,500 24.12

Property & Construction
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ALL 3.40 3.40 3.34 3.38 -0.02 -0.59 3.36 3.38 1,555,400 5,228.23
ARIN 0.60 0.60 0.58 0.60 - - 0.59 0.60 271,501 161.41
ARROW 8.40 8.40 8.15 8.15 +0.05 +0.62 8.15 8.30 15,600 127.16
BC 1.55 1.55 1.54 1.54 -0.02 -1.28 1.54 1.55 113,100 174.22
BSM 0.31 0.31 0.29 0.30 -0.01 -3.23 0.29 0.30 804,700 241.47
BTW 0.65 0.65 0.62 0.62 -0.04 -6.06 0.62 0.64 177,100 110.40
CAZ 2.58 2.66 2.48 2.52 -0.06 -2.33 2.50 2.52 1,845,401 4,773.02
CHEWA 0.41 0.41 0.40 0.41 - - 0.40 0.41 293,000 119.93
CMC 0.90 0.90 0.86 0.86 -0.04 -4.44 0.86 0.87 1,463,500 1,271.90
CRD 0.63 0.65 0.63 0.65 +0.02 +3.17 0.63 0.65 51,200 32.62
DIMET SP - - - - - - - - - -
FLOYD 1.34 1.39 1.33 1.35 +0.01 +0.75 1.35 1.36 410,800 556.97
HYDRO C 0.30 0.34 0.30 0.32 +0.03 +10.34 0.31 0.32 290,300 92.85
JSP 0.26 0.26 0.25 0.26 - - 0.25 0.26 1,230,300 308.32
K 1.30 1.30 1.27 1.27 -0.02 -1.55 1.27 1.29 55,100 70.61
KUN 0.93 0.94 0.93 0.93 -0.02 -2.11 0.92 0.93 878,901 818.83
META 1.30 1.30 1.28 1.29 -0.01 -0.77 1.29 1.30 16,370,900 21,200.44
PPS 0.40 0.41 0.39 0.39 -0.01 -2.50 0.39 0.40 195,400 77.96
PROUD 1.30 1.33 1.25 1.26 -0.17 -11.89 1.25 1.29 54,100 68.52
SMART 1.04 1.07 1.03 1.04 +0.01 +0.97 1.04 1.05 1,559,708 1,634.34
STAR 3.06 3.06 2.98 3.00 -0.12 -3.85 2.98 3.00 19,700 59.16
STC 0.63 0.64 0.63 0.64 +0.01 +1.59 0.63 0.64 1,290,600 817.52
STI 4.40 4.40 4.22 4.40 +0.06 +1.38 4.32 4.38 33,000 142.99
T C 0.05 0.05 0.04 0.04 - - 0.04 0.05 174,700 7.19
TAPAC 6.85 7.00 6.80 7.00 +0.15 +2.19 6.95 7.00 516,336 3,558.15
THANA 1.24 1.28 1.24 1.27 +0.01 +0.79 1.26 1.27 272,300 346.18
TIGER 1.94 2.02 1.94 2.02 +0.02 +1.00 1.97 2.00 1,200 2.35
TITLE 3.36 3.40 3.28 3.28 -0.04 -1.20 3.28 3.30 482,901 1,611.46

Resources
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ABM 0.65 0.67 0.65 0.66 - - 0.65 0.66 26,300 17.36
AGE 0.87 0.87 0.86 0.86 - - 0.86 0.87 24,400 20.99
AIE 0.32 0.33 0.31 0.31 -0.01 -3.12 0.31 0.32 2,127,600 689.86
PSTC 0.71 0.71 0.70 0.71 - - 0.71 0.72 22,516,901 15,919.43
QTC 4.62 5.00 4.62 5.00 +0.28 +5.93 4.98 5.00 20,940,400 124,593.44
SAAM 0.87 0.87 0.85 0.87 +0.01 +1.16 0.85 0.87 33,800 28.98
SEAOIL 3.20 3.20 2.94 3.00 -0.20 -6.25 2.96 3.00 3,084,099 9,356.18
SR 0.92 0.92 0.92 0.92 +0.01 +1.10 0.90 0.92 3,500 3.22
TAKUNI 0.40 0.40 0.38 0.38 -0.02 -5.00 0.38 0.39 1,071,400 416.85
TPCH 12.30 12.30 12.00 12.10 -0.10 -0.82 12.00 12.10 278,400 3,361.57
TRT 1.80 1.80 1.79 1.79 -0.02 -1.10 1.77 1.79 6,000 10.79
UMS C 0.22 0.22 0.22 0.22 -0.01 -4.35 0.22 0.24 14,400 3.17
UWC 0.03 0.03 0.02 0.03 - - 0.02 0.03 59,900 1.80

Services
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
A5 SP, NC - - - - - - - - - -
AKP 1.14 1.15 1.13 1.13 -0.01 -0.88 1.12 1.14 61,700 69.95
AMA 5.30 5.30 5.15 5.25 +0.05 +0.96 5.20 5.25 39,101 203.77
ARIP 0.38 0.38 0.38 0.38 - - 0.38 0.39 12,500 4.75
ATP30 1.35 1.36 1.33 1.34 -0.01 -0.74 1.33 1.34 217,812 292.11
AUCT 7.40 7.40 7.10 7.15 -0.20 -2.72 7.15 7.20 1,010,191 7,284.00
BOL 2.94 2.96 2.88 2.88 -0.08 -2.70 2.88 2.92 450,400 1,312.33
CHUO SP, NP, NC - - - - - - - - - -
CMO 1.06 1.07 1.05 1.06 - - 1.05 1.06 4,700 4.98
D 3.82 3.82 3.80 3.80 -0.02 -0.52 3.80 3.82 45,512 172.99
DCORP NP 0.39 0.39 0.38 0.38 -0.01 -2.56 0.38 0.39 918,300 357.06
EFORL C 0.04 0.05 0.04 0.05 +0.01 +25.00 0.04 0.05 1,200,600 55.11
ETE 0.79 0.82 0.77 0.77 -0.01 -1.28 0.76 0.77 766,300 605.54
FSMART 6.95 6.95 6.85 6.85 -0.10 -1.44 6.85 6.90 131,800 909.16
FVC 0.39 0.40 0.38 0.38 -0.02 -5.00 0.38 0.40 641,600 248.82
GSC 0.73 0.74 0.73 0.73 - - 0.72 0.74 93,366 68.36
HARN 2.26 2.30 2.26 2.26 -0.02 -0.88 2.26 2.30 177,700 403.60
IMH 2.90 2.92 2.86 2.90 - - 2.88 2.90 253,300 732.02
JKN 4.96 5.05 4.84 4.86 -0.14 -2.80 4.86 4.88 3,261,122 16,128.53
KIAT 0.32 0.32 0.31 0.32 +0.01 +3.23 0.31 0.32 3,798,300 1,202.03
KOOL 0.95 0.96 0.93 0.93 -0.01 -1.06 0.93 0.94 390,700 366.50
LDC 1.01 1.01 1.01 1.01 - - 1.01 1.02 69,701 70.40
MORE 0.37 0.38 0.37 0.38 +0.01 +2.70 0.37 0.38 2,785,700 1,035.43
MPG C 0.31 0.31 0.30 0.30 -0.01 -3.23 0.30 0.32 81,800 25.24
MVP 1.59 1.59 1.57 1.57 -0.02 -1.26 1.57 1.62 34,000 53.93
NBC 0.50 0.54 0.50 0.50 - - 0.50 0.52 267,700 138.77
NCL 1.00 1.00 0.95 0.99 -0.01 -1.00 0.96 0.99 37,500 35.82
NEWS C 0.01 0.01 0.01 0.01 - - - 0.01 300 0.00
NINE 1.88 2.04 1.88 2.04 +0.06 +3.03 1.94 2.04 500 0.96
OTO 3.08 3.20 3.08 3.10 +0.02 +0.65 3.10 3.14 1,172,700 3,663.38
PHOL 1.80 1.91 1.80 1.91 +0.10 +5.52 1.91 1.92 2,404,900 4,497.89
PICO 4.00 4.00 4.00 4.00 -0.16 -3.85 3.98 4.00 4,400 17.60
QLT 4.92 4.92 4.92 4.92 -0.08 -1.60 4.92 4.98 200 0.98
RP 1.36 1.49 1.35 1.39 +0.04 +2.96 1.39 1.40 3,653,600 5,224.07
SE 1.78 1.78 1.70 1.76 +0.01 +0.57 1.73 1.76 31,900 54.78
SONIC 0.96 0.96 0.96 0.96 - - 0.95 0.96 33,000 31.68
SPA 12.30 12.30 12.20 12.30 - - 12.20 12.30 216,600 2,650.20
THMUI 0.58 0.58 0.55 0.56 -0.01 -1.75 0.55 0.56 143,100 80.21
TNDT 3.66 3.66 3.56 3.66 +0.02 +0.55 3.60 3.66 45,200 163.36
TNH 34.00 34.00 33.75 34.00 -0.50 -1.45 33.75 34.00 10,200 344.68
TNP 1.98 2.00 1.96 1.99 -0.01 -0.50 1.98 1.99 293,800 582.88
TSF SP, NC - - - - - - - - - -
TVD 1.14 1.15 1.11 1.15 - - 1.14 1.15 1,784,270 2,024.03
TVT 0.57 0.58 0.57 0.57 - - 0.57 0.58 47,900 27.48
VL 1.29 1.29 1.26 1.28 - - 1.27 1.28 1,073,900 1,374.29
WINNER 2.06 2.08 2.04 2.08 +0.02 +0.97 2.06 2.08 137,800 284.66
YGG 5.20 5.25 5.10 5.10 -0.20 -3.77 5.10 5.20 1,658,801 8,557.55

Technology
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
APP 2.00 2.00 1.98 1.99 - - 1.99 2.00 72,600 144.32
COMAN 2.74 2.80 2.74 2.80 +0.06 +2.19 2.74 2.80 43,000 118.78
ICN 1.51 1.51 1.48 1.48 - - 1.48 1.50 1,004,633 1,500.57
INSET 2.72 2.78 2.68 2.70 - - 2.70 2.72 14,494,544 39,620.14
IRCP 0.46 0.48 0.46 0.47 +0.01 +2.17 0.46 0.47 520,700 247.88
ITEL 2.60 2.74 2.60 2.64 +0.10 +3.94 2.62 2.64 9,298,826 24,571.95
NETBAY 32.25 32.50 31.50 32.50 - - 32.25 32.50 226,400 7,220.25
PLANET 1.03 1.05 1.01 1.04 +0.01 +0.97 1.02 1.04 50,902 51.64
SIMAT 1.75 1.86 1.72 1.85 +0.10 +5.71 1.84 1.85 5,099,952 9,271.17
SKY 14.90 15.00 14.80 14.80 -0.10 -0.67 14.80 14.90 266,700 3,957.94
SPVI 3.30 3.50 3.20 3.44 +0.16 +4.88 3.44 3.46 19,657,791 66,622.50
TPS 2.14 2.14 2.10 2.12 - - 2.10 2.12 561,001 1,181.26
UPA 0.18 0.19 0.17 0.18 - - 0.18 0.19 1,496,400 269.42
VCOM 2.76 2.80 2.72 2.76 -0.04 -1.43 2.76 2.80 11,200 30.87
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