Language :

mai Quotation

* Market data provided for educational purpose or personal use only, not intended for trading purpose.
* Last Update 22/06/2021 21:56:21
Index Last Change %Change High Low Volume
('000 Shares)		 Value
(M.Baht)
SET 1,599.23 -1.90 -0.12 1,613.66 1,598.56 25,717,663 81,592.73
SET50 961.99 -1.00 -0.10 970.42 961.52 1,039,350 30,629.18
SET100 2,194.80 -1.74 -0.08 2,214.67 2,194.11 3,521,744 50,853.50
sSET 998.45 -10.01 -0.99 1,020.74 997.41 2,231,577 12,608.22
SETCLMV 1,032.70 +0.36 +0.03 1,042.61 1,032.32 839,037 20,199.09
SETHD 1,092.15 +2.78 +0.26 1,103.23 1,090.65 1,788,004 22,382.43
SETTHSI 992.48 -2.48 -0.25 1,002.73 992.04 2,287,824 33,516.63
SETWB 983.56 +3.86 +0.39 988.79 981.87 536,366 13,260.51
mai 507.19 +1.87 +0.37 512.60 505.59 4,188,583 8,211.07
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 103.51 -1.79 -1.70 15,970,859 155,999.07
CONSUMP 64.90 +2.27 +3.62 399,992,015 2,330,980.96
FINCIAL 85.49 -0.17 -0.20 125,600,722 105,686.47
INDUS 94.91 +0.87 +0.93 682,754,678 1,737,429.88
PROPCON 34.01 +0.18 +0.53 255,722,078 400,915.08
RESOURC 65.32 -0.09 -0.14 1,081,921,871 1,173,085.92
SERVICE 85.56 -0.15 -0.17 406,838,996 876,904.10
TECH 37.84 +0.09 +0.24 214,743,688 1,067,191.05

Agro & Food Industry
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ABICO 5.45 5.50 5.35 5.50 +0.10 +1.85 5.40 5.50 23,300 126.97
AU 11.50 11.60 11.10 11.20 -0.30 -2.61 11.10 11.20 6,848,713 77,454.62
JCKH C 0.63 0.66 0.62 0.63 - - 0.62 0.63 2,951,100 1,894.85
KASET 1.71 1.75 1.70 1.73 +0.01 +0.58 1.72 1.73 251,400 432.61
MUD 1.79 1.80 1.77 1.77 - - 1.77 1.78 756,805 1,350.67
TACC 7.05 7.10 6.95 6.95 -0.10 -1.42 6.95 7.00 1,786,738 12,504.79
TMILL 3.68 3.74 3.68 3.68 - - 3.68 3.70 684,308 2,530.10
XO 22.50 22.80 22.00 22.10 -0.50 -2.21 22.00 22.10 2,668,495 59,704.47

Consumer Products
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
BGT 1.11 1.16 1.11 1.12 +0.01 +0.90 1.12 1.14 702,800 798.04
BIZ 7.10 7.70 7.10 7.40 +0.35 +4.96 7.40 7.50 9,779,089 73,334.23
DOD 13.80 15.00 13.70 14.90 +1.30 +9.56 14.80 14.90 105,138,330 1,534,979.88
ECF 1.96 2.02 1.95 1.97 +0.01 +0.51 1.97 1.98 14,274,841 28,341.85
EFORL C 0.13 0.13 0.12 0.13 +0.01 +8.33 0.12 0.13 150,850,550 19,070.06
HPT 0.85 0.85 0.81 0.82 -0.01 -1.20 0.82 0.83 8,397,298 6,910.39
IP 21.30 21.50 21.00 21.20 - - 21.20 21.30 782,209 16,614.98
JUBILE 24.80 24.90 24.50 24.50 -0.30 -1.21 24.50 24.70 174,967 4,309.08
MOONG 5.20 5.20 5.05 5.15 -0.05 -0.96 5.15 5.20 314,700 1,616.30
NPK 14.40 14.40 14.40 14.40 +0.30 +2.13 14.20 14.40 200 2.88
OCEAN 1.56 1.64 1.54 1.64 +0.10 +6.49 1.63 1.64 47,044,488 75,776.51
SMD 9.35 9.85 9.20 9.75 +0.55 +5.98 9.70 9.75 55,138,686 529,601.29
TM 3.96 3.96 3.84 3.88 -0.02 -0.51 3.88 3.90 2,195,895 8,562.26
WINMED 6.00 6.10 5.90 5.95 +0.05 +0.85 5.95 6.00 5,197,962 31,063.22

Financials
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ACAP C, NP 1.04 1.08 1.01 1.01 -0.02 -1.94 1.01 1.02 2,723,825 2,856.44
AF 0.76 0.77 0.75 0.76 - - 0.75 0.76 237,102 178.89
AIRA 2.12 2.12 2.04 2.06 -0.02 -0.96 2.04 2.06 202,690 424.25
ASN 3.92 4.00 3.92 4.00 - - 3.98 4.02 8,300 33.04
BROOK 0.67 0.70 0.66 0.67 +0.01 +1.52 0.67 0.68 102,570,111 69,797.85
GCAP 2.42 2.44 2.38 2.42 +0.02 +0.83 2.38 2.42 1,742,701 4,207.26
LIT 3.78 3.86 3.78 3.80 -0.04 -1.04 3.78 3.80 567,727 2,161.37
MITSIB 1.30 1.33 1.30 1.31 +0.01 +0.77 1.30 1.31 175,823 230.06
SGF 1.16 1.20 1.15 1.15 -0.01 -0.86 1.15 1.16 17,061,436 20,010.46
TQR 18.80 18.80 18.50 18.50 - - 18.50 18.70 311,007 5,786.84

Industrial
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ADB 2.10 2.24 2.10 2.18 +0.04 +1.87 2.18 2.20 17,229,367 37,694.40
BM 4.64 4.76 4.60 4.66 - - 4.66 4.68 11,334,477 52,365.85
CHO 1.07 1.13 1.04 1.05 -0.01 -0.94 1.04 1.05 39,337,194 42,490.84
CHOW 3.98 3.98 3.88 3.88 - - 3.80 3.88 71,760 283.50
CIG 0.70 0.70 0.68 0.69 - - 0.68 0.69 548,901 378.99
COLOR 2.12 2.12 2.06 2.06 -0.02 -0.96 2.06 2.08 2,415,208 5,018.82
CPR 3.80 3.86 3.80 3.84 -0.06 -1.54 3.84 3.88 180,300 691.45
FPI 2.42 2.60 2.38 2.50 +0.08 +3.31 2.48 2.50 4,344,056 10,932.66
GTB 0.87 0.87 0.85 0.86 - - 0.86 0.87 223,200 192.71
KCM 1.14 1.19 1.13 1.17 +0.06 +5.41 1.17 1.18 17,903,799 20,839.89
KUMWEL 3.48 4.66 3.46 4.00 +0.34 +9.29 4.00 4.02 133,599,717 560,924.69
KWM 6.20 6.30 6.00 6.00 +0.15 +2.56 6.00 6.05 26,212,052 160,497.63
MBAX 6.25 6.30 6.20 6.20 -0.05 -0.80 6.20 6.25 408,471 2,551.36
MGT 4.00 4.26 3.94 3.96 +0.02 +0.51 3.96 3.98 9,067,287 37,396.30
NDR 2.98 3.06 2.98 3.00 +0.06 +2.04 3.00 3.04 369,613 1,114.97
PACO 2.92 2.94 2.90 2.90 - - 2.90 2.92 2,463,835 7,169.18
PDG 4.02 4.02 3.98 3.98 -0.02 -0.50 3.98 4.00 494,920 1,973.51
PIMO 3.56 3.70 3.56 3.60 +0.04 +1.12 3.58 3.60 5,648,682 20,452.10
PJW 5.90 5.90 5.65 5.65 -0.15 -2.59 5.65 5.70 16,372,440 94,523.33
PPM 2.02 2.06 1.99 2.00 - - 2.00 2.02 1,420,230 2,870.35
PRAPAT 1.59 1.61 1.59 1.60 +0.02 +1.27 1.60 1.61 2,032,130 3,247.25
RWI 1.63 1.68 1.63 1.67 +0.04 +2.45 1.67 1.68 2,329,006 3,872.76
SALEE 1.27 1.28 1.26 1.26 -0.01 -0.79 1.26 1.27 926,881 1,172.27
SANKO 1.12 1.17 1.12 1.13 - - 1.12 1.13 1,199,600 1,354.24
SELIC 3.28 3.38 3.28 3.32 +0.04 +1.22 3.32 3.34 1,205,838 4,024.93
SFT 6.45 6.65 6.45 6.55 +0.10 +1.55 6.55 6.60 1,053,324 6,887.99
SWC 6.10 6.50 6.10 6.35 +0.40 +6.72 6.25 6.35 1,889,856 11,957.82
TMC 1.01 1.01 1.00 1.00 -0.02 -1.96 1.00 1.01 74,900 75.14
TMI 1.22 1.25 1.21 1.21 -0.01 -0.82 1.21 1.22 3,455,659 4,232.05
TMW 37.75 38.00 37.50 38.00 +0.25 +0.66 37.50 38.00 7,905 297.59
TPAC 19.00 19.00 18.00 18.00 -0.40 -2.17 18.00 18.10 565,425 10,474.14
TPLAS 2.30 2.52 2.30 2.42 +0.10 +4.31 2.40 2.42 10,818,793 26,250.30
UBIS 7.15 7.20 7.05 7.05 -0.05 -0.70 7.05 7.10 401,600 2,857.26
UEC 2.26 2.48 2.22 2.34 +0.12 +5.41 2.34 2.36 54,332,995 127,812.07
UKEM 1.29 1.50 1.28 1.43 +0.16 +12.60 1.43 1.44 304,408,322 437,021.70
UREKA 0.86 0.86 0.83 0.83 -0.02 -2.35 0.83 0.84 2,250,000 1,901.92
YUASA 17.90 17.90 17.60 17.70 -0.10 -0.56 17.60 17.70 81,108 1,436.10
ZIGA 5.30 5.45 5.20 5.20 -0.10 -1.89 5.20 5.25 6,075,827 32,191.82

Property & Construction
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ALL 3.26 3.28 3.22 3.22 -0.02 -0.62 3.22 3.24 6,814,634 22,168.96
ARIN 0.82 0.83 0.81 0.81 - - 0.81 0.82 425,300 346.83
ARROW 9.70 9.90 9.30 9.30 -0.30 -3.12 9.30 9.40 4,288,267 41,353.97
BC 1.94 2.34 1.93 2.20 +0.28 +14.58 2.20 2.22 63,383,195 135,824.86
BSM 0.43 0.46 0.43 0.43 - - 0.43 0.44 6,879,801 3,039.23
BTW 1.40 1.47 1.27 1.28 -0.08 -5.88 1.28 1.29 19,776,002 27,263.56
CAZ 2.56 2.60 2.52 2.52 -0.02 -0.79 2.52 2.56 879,165 2,251.88
CHEWA 1.06 1.07 1.05 1.06 - - 1.05 1.06 3,981,751 4,223.99
CMC 1.40 1.41 1.37 1.40 +0.01 +0.72 1.37 1.40 1,440,711 2,007.29
CRD 0.78 0.79 0.77 0.77 - - 0.76 0.77 1,752,308 1,360.61
DHOUSE 1.24 1.27 1.24 1.26 +0.01 +0.80 1.25 1.26 2,046,100 2,570.45
DIMET C 0.29 0.30 0.28 0.28 -0.01 -3.45 0.28 0.29 33,868,960 9,817.69
FLOYD 2.02 2.02 1.96 1.98 - - 1.96 1.98 2,235,668 4,465.54
HYDRO C 0.39 0.44 0.39 0.42 +0.03 +7.69 0.41 0.42 12,637,401 5,247.25
IND 1.99 2.08 1.98 2.00 +0.01 +0.50 1.99 2.00 5,456,942 11,047.61
JAK 1.80 1.81 1.76 1.77 -0.02 -1.12 1.77 1.78 2,135,660 3,819.34
JSP 0.42 0.43 0.42 0.43 +0.01 +2.38 0.42 0.43 8,115,460 3,428.22
K 1.37 1.58 1.36 1.52 +0.17 +12.59 1.52 1.53 12,514,939 18,763.24
KUN 2.92 2.98 2.90 2.90 -0.02 -0.68 2.90 2.92 2,150,690 6,271.15
META 0.78 0.81 0.77 0.78 - - 0.77 0.78 14,633,702 11,528.70
PPS 0.72 0.72 0.70 0.70 - - 0.69 0.70 13,758,818 9,731.83
PROS 3.20 3.26 3.16 3.18 - - 3.16 3.18 4,921,865 15,789.31
PROUD 1.05 1.07 1.04 1.05 - - 1.04 1.05 493,950 516.87
SK 1.40 1.48 1.38 1.47 +0.09 +6.52 1.47 1.48 20,042,234 28,868.57
SMART 0.95 0.97 0.94 0.94 -0.01 -1.05 0.94 0.96 2,963,878 2,828.72
STAR C 2.86 3.10 2.86 3.04 +0.04 +1.33 2.92 3.04 301,235 907.51
STC 0.81 0.83 0.81 0.82 +0.01 +1.23 0.81 0.82 1,253,410 1,026.66
STI 7.90 8.00 7.75 7.90 +0.10 +1.28 7.80 7.90 1,554,420 12,148.20
T C 0.07 0.08 0.07 0.07 - - 0.07 0.08 2,022,901 144.23
TAPAC 4.76 4.84 4.70 4.70 - - 4.70 4.72 2,112,911 10,058.98
THANA 1.41 1.43 1.38 1.39 -0.02 -1.42 1.38 1.39 174,600 246.22
TIGER 2.86 2.86 2.80 2.80 - - 2.80 2.82 119,700 338.62
TITLE 2.60 2.60 2.54 2.56 - - 2.54 2.58 585,500 1,508.98

Resources
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
ABM 1.57 1.96 1.56 1.80 +0.28 +18.42 1.79 1.80 176,572,674 318,346.66
AIE 1.65 1.65 1.60 1.61 -0.01 -0.62 1.61 1.62 46,626,061 75,841.59
PSTC 2.86 2.94 2.78 2.82 +0.04 +1.44 2.82 2.84 224,184,296 641,243.82
QTC 5.50 5.60 5.40 5.50 +0.10 +1.85 5.50 5.55 1,492,801 8,220.09
SAAM 6.00 6.00 5.60 5.85 - - 5.75 5.85 1,367,495 7,916.80
SEAOIL 3.04 3.04 2.94 2.96 -0.02 -0.67 2.94 2.96 1,433,273 4,292.10
SR 1.40 1.44 1.36 1.38 -0.03 -2.13 1.38 1.40 3,182,496 4,465.66
TAKUNI 1.34 1.36 1.33 1.34 - - 1.34 1.35 3,965,322 5,330.60
TPCH 12.30 12.50 12.20 12.40 +0.30 +2.48 12.30 12.40 818,882 10,099.82
TRT 2.10 2.16 2.10 2.14 - - 2.14 2.16 407,710 867.35
UMS C 1.30 1.35 1.27 1.27 -0.03 -2.31 1.27 1.30 164,734 212.45
UPA 0.40 0.41 0.39 0.39 - - 0.39 0.40 159,652,288 63,731.56
UWC C 0.07 0.08 0.06 0.07 -0.01 -12.50 0.06 0.07 462,053,839 32,517.43

Services
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
A5 SP, NC - - - - - - - - - -
ADD 26.25 26.25 24.40 26.00 +0.50 +1.96 26.00 26.25 4,369,729 110,385.66
AKP 1.98 2.00 1.86 1.86 -0.10 -5.10 1.86 1.87 6,106,194 11,748.27
AMA 6.30 6.35 6.15 6.15 -0.05 -0.81 6.15 6.20 381,684 2,380.19
ARIP 0.68 0.77 0.68 0.74 +0.06 +8.82 0.73 0.74 17,314,741 12,771.13
ATP30 1.25 1.29 1.25 1.26 - - 1.25 1.26 1,802,286 2,277.40
AUCT 10.10 10.20 10.00 10.10 - - 10.10 10.20 2,528,502 25,513.46
BOL 9.35 9.45 9.25 9.30 -0.05 -0.53 9.30 9.40 567,462 5,305.60
CMO 1.39 1.40 1.35 1.39 - - 1.37 1.39 373,583 516.14
D 4.16 4.16 4.02 4.10 -0.06 -1.44 4.08 4.10 991,665 4,072.49
DV8 C 0.59 0.59 0.57 0.58 -0.01 -1.69 0.57 0.58 281,200 162.20
ETE 2.56 2.56 2.48 2.48 -0.04 -1.59 2.48 2.50 1,175,770 2,967.23
FSMART 10.40 10.50 10.00 10.00 -0.20 -1.96 10.00 10.10 2,302,185 23,423.15
FVC 0.95 0.97 0.95 0.95 - - 0.95 0.96 5,463,354 5,224.90
GSC 1.65 1.70 1.65 1.68 +0.03 +1.82 1.66 1.68 84,100 140.95
HARN 2.70 2.80 2.62 2.68 - - 2.66 2.68 4,394,817 11,893.16
HEMP C 0.58 0.60 0.57 0.59 - - 0.58 0.59 4,953,501 2,882.67
IMH 6.40 6.40 6.25 6.35 - - 6.35 6.40 1,187,942 7,490.21
KIAT 0.67 0.68 0.66 0.66 - - 0.66 0.67 14,515,136 9,690.67
KK 4.02 4.02 3.88 3.90 -0.06 -1.52 3.90 3.92 1,035,001 4,046.58
KOOL 0.92 0.92 0.87 0.91 -0.06 -6.19 0.90 0.91 37,776,483 33,909.66
LDC 1.34 1.36 1.31 1.36 +0.02 +1.49 1.32 1.35 145,506 195.16
LEO 9.95 10.20 9.90 9.90 - - 9.90 9.95 2,285,767 22,946.94
MORE 1.33 1.37 1.31 1.31 - - 1.31 1.32 45,170,712 60,497.08
MVP 5.20 5.25 5.00 5.00 -0.15 -2.91 5.00 5.05 2,391,177 12,122.13
NBC 0.89 0.92 0.89 0.89 +0.01 +1.14 0.89 0.90 1,547,974 1,396.67
NCL 3.40 3.44 3.28 3.34 -0.08 -2.34 3.32 3.34 15,788,742 52,842.61
NEWS C 0.02 0.02 0.01 0.02 - - 0.01 0.02 47,967,905 943.73
NINE 4.68 4.68 4.58 4.58 -0.10 -2.14 4.58 4.66 75,700 348.69
OTO 5.55 5.60 5.50 5.55 +0.05 +0.91 5.50 5.55 658,250 3,639.76
PHOL 3.60 3.64 3.54 3.58 -0.04 -1.10 3.56 3.58 970,325 3,475.01
PICO 3.20 3.22 3.18 3.20 -0.06 -1.84 3.18 3.20 22,913 73.27
QLT 4.38 4.38 4.36 4.38 - - 4.36 4.38 104,820 458.70
RP 2.90 3.00 2.74 2.80 - - 2.80 2.82 3,972,488 11,451.75
SE 1.37 1.73 1.36 1.61 +0.26 +19.26 1.61 1.62 148,640,929 236,530.61
SLM SP, NP, NC - - - - - - - - - -
SONIC 4.50 4.52 4.36 4.36 -0.10 -2.24 4.36 4.40 6,016,765 26,744.45
SPA 8.35 8.40 8.10 8.15 -0.15 -1.81 8.10 8.15 1,216,100 9,982.56
THMUI 1.06 1.08 1.05 1.07 +0.02 +1.90 1.05 1.07 469,400 497.09
TNDT 2.26 2.40 2.26 2.30 +0.06 +2.68 2.30 2.36 294,200 690.27
TNH 30.75 31.00 30.50 30.75 +0.25 +0.82 30.50 31.00 8,300 254.90
TNP 5.80 5.90 5.75 5.80 - - 5.75 5.80 1,770,088 10,276.36
TSF SP, NC - - - - - - - - - -
TVD 1.09 1.10 1.07 1.07 -0.01 -0.93 1.07 1.08 2,805,343 3,024.92
TVT 0.78 0.81 0.78 0.79 +0.01 +1.28 0.78 0.79 326,800 259.16
VL 2.44 2.46 2.32 2.38 -0.04 -1.65 2.34 2.38 8,813,560 21,102.40
WINNER 2.92 3.02 2.92 2.98 +0.06 +2.05 2.98 3.00 2,745,393 8,132.04
YGG 22.00 22.90 21.60 22.00 +0.80 +3.77 22.00 22.20 5,024,504 112,216.13

Technology
Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
APP 3.90 3.90 3.84 3.90 - - 3.88 3.90 902,649 3,506.90
COMAN 5.20 5.25 5.15 5.25 +0.05 +0.96 5.20 5.25 645,328 3,365.03
DITTO 16.30 16.70 16.30 16.60 +0.40 +2.47 16.50 16.60 1,863,400 30,770.79
ICN 4.00 4.12 4.00 4.04 +0.04 +1.00 4.04 4.06 5,917,353 24,121.47
IIG 28.50 29.00 27.25 27.25 -1.00 -3.54 27.00 27.25 1,235,647 34,517.23
INSET 3.98 4.08 3.88 3.88 -0.06 -1.52 3.88 3.90 18,086,211 72,099.78
IRCP 1.57 1.63 1.56 1.59 +0.03 +1.92 1.58 1.59 9,304,562 14,914.38
ITEL 4.14 4.16 4.04 4.08 -0.02 -0.49 4.06 4.08 5,387,328 22,128.16
NETBAY 26.00 26.00 25.50 25.75 - - 25.50 25.75 146,487 3,764.31
PLANET 3.04 3.30 3.04 3.04 - - 3.04 3.06 59,734,391 187,770.19
PROEN 8.20 8.30 7.25 7.30 -0.90 -10.98 7.30 7.35 30,484,656 237,766.79
SICT 5.70 6.20 5.70 5.80 -0.10 -1.69 5.80 5.85 21,491,639 126,776.43
SIMAT 6.05 6.15 5.80 5.90 -0.15 -2.48 5.85 5.90 19,126,257 113,918.55
SKY 11.50 11.60 11.50 11.50 +0.20 +1.77 11.50 11.60 1,364,256 15,500.92
SPVI 6.40 6.95 6.35 6.90 +0.75 +12.20 6.90 6.95 18,307,672 123,711.29
TPS 2.36 2.46 2.32 2.46 +0.14 +6.03 2.46 2.48 20,183,203 48,807.37
VCOM 6.65 6.75 6.60 6.60 - - 6.60 6.65 562,649 3,751.46
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