sSET Quotation
| 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
sSET
| Index | Last | Change | %Change | Volume (Shares) |
Value ('000 Baht) |
|---|---|---|---|---|---|
| sSET | 998.45 | -10.01 | -0.99 | 2,231,577,040 | 12,608,221.65 |
| Symbol | Sign | Open | High | Low | Last | Change | %Change | Bid | Offer | Volume (Shares) |
Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAV | 3.10 | 3.14 | 3.02 | 3.04 | -0.06 | -1.94 | 3.04 | 3.06 | 69,665,067 | 213,834.06 | |
| AH | 22.30 | 22.50 | 22.20 | 22.40 | +0.20 | +0.90 | 22.30 | 22.40 | 1,219,778 | 27,217.28 | |
| AI | 2.32 | 2.36 | 2.28 | 2.28 | -0.02 | -0.87 | 2.28 | 2.30 | 24,284,133 | 56,304.01 | |
| AIT | 21.90 | 22.00 | 21.80 | 21.80 | -0.10 | -0.46 | 21.80 | 21.90 | 109,550 | 2,397.97 | |
| AJ | 22.30 | 23.00 | 21.50 | 21.50 | -0.60 | -2.71 | 21.50 | 21.60 | 34,631,784 | 769,752.59 | |
| ALT | 2.76 | 2.80 | 2.76 | 2.78 | +0.02 | +0.72 | 2.78 | 2.80 | 1,474,004 | 4,085.42 | |
| AMANAH | 5.50 | 5.75 | 5.45 | 5.45 | +0.05 | +0.93 | 5.45 | 5.50 | 13,876,260 | 77,235.80 | |
| ANAN | 2.16 | 2.18 | 2.14 | 2.14 | +0.02 | +0.94 | 2.14 | 2.16 | 3,031,916 | 6,539.30 | |
| ASIAN | 16.10 | 16.30 | 15.70 | 15.70 | -0.20 | -1.26 | 15.70 | 15.80 | 17,030,862 | 271,845.69 | |
| ASK | 34.75 | 35.00 | 33.75 | 34.25 | -0.25 | -0.72 | 34.25 | 34.50 | 1,162,705 | 39,984.59 | |
| ASP | 3.84 | 3.90 | 3.80 | 3.80 | - | - | 3.80 | 3.82 | 21,816,495 | 83,853.93 | |
| BA | 10.20 | 10.20 | 9.60 | 9.70 | -0.40 | -3.96 | 9.70 | 9.75 | 5,669,499 | 56,069.35 | |
| BAFS | 29.25 | 30.75 | 29.00 | 29.00 | +0.75 | +2.65 | 28.75 | 29.00 | 8,059,469 | 239,226.58 | |
| BEAUTY | 1.71 | 1.76 | 1.70 | 1.71 | - | - | 1.71 | 1.72 | 25,891,777 | 44,721.79 | |
| BGC | 10.30 | 10.30 | 10.20 | 10.20 | - | - | 10.20 | 10.30 | 1,051,898 | 10,742.70 | |
| BJCHI | 2.16 | 2.18 | 2.14 | 2.16 | +0.02 | +0.93 | 2.14 | 2.16 | 1,538,902 | 3,327.86 | |
| DDD | 21.30 | 22.00 | 19.50 | 19.60 | -1.40 | -6.67 | 19.60 | 19.70 | 15,417,047 | 312,434.04 | |
| DRT | 8.15 | 8.35 | 8.15 | 8.20 | +0.05 | +0.61 | 8.20 | 8.25 | 283,282 | 2,341.35 | |
| EKH | 6.90 | 7.00 | 6.85 | 6.85 | -0.05 | -0.72 | 6.85 | 6.90 | 2,320,847 | 16,055.31 | |
| EP | 5.80 | 6.05 | 5.80 | 5.90 | +0.15 | +2.61 | 5.90 | 5.95 | 3,503,918 | 20,815.63 | |
| ERW | 3.22 | 3.22 | 3.12 | 3.12 | -0.06 | -1.89 | 3.12 | 3.14 | 14,540,897 | 46,028.40 | |
| GGC | 10.40 | 10.60 | 10.30 | 10.30 | -0.10 | -0.96 | 10.30 | 10.40 | 1,936,900 | 20,336.03 | |
| HFT | 6.80 | 6.85 | 6.70 | 6.70 | -0.05 | -0.74 | 6.70 | 6.75 | 1,996,748 | 13,497.77 | |
| HTC | 37.50 | 37.50 | 37.00 | 37.25 | -0.25 | -0.67 | 37.25 | 37.50 | 267,548 | 9,971.34 | |
| HUMAN | 9.25 | 9.45 | 9.20 | 9.20 | -0.05 | -0.54 | 9.20 | 9.25 | 1,137,748 | 10,619.15 | |
| ICHI | 12.50 | 13.20 | 12.40 | 13.20 | +0.70 | +5.60 | 13.10 | 13.20 | 52,380,533 | 679,899.64 | |
| III | 13.60 | 14.50 | 13.10 | 13.50 | - | - | 13.40 | 13.50 | 53,265,828 | 738,855.85 | |
| ILINK | 6.60 | 6.65 | 6.55 | 6.60 | +0.10 | +1.54 | 6.60 | 6.65 | 1,294,910 | 8,555.65 | |
| ILM | 16.00 | 16.10 | 15.70 | 15.90 | -0.10 | -0.62 | 15.80 | 15.90 | 805,533 | 12,812.97 | |
| ITD | 2.70 | 2.74 | 2.60 | 2.62 | -0.06 | -2.24 | 2.62 | 2.64 | 66,113,971 | 175,963.85 | |
| JCK | 1.19 | 1.19 | 1.16 | 1.17 | -0.02 | -1.68 | 1.17 | 1.18 | 4,920,765 | 5,751.29 | |
| JKN | 10.10 | 10.20 | 10.00 | 10.10 | +0.10 | +1.00 | 10.10 | 10.20 | 5,463,265 | 55,222.11 | |
| JWD | 12.90 | 13.30 | 12.70 | 12.70 | -0.10 | -0.78 | 12.70 | 12.80 | 4,046,462 | 52,405.22 | |
| KAMART | 4.16 | 4.16 | 4.10 | 4.10 | -0.02 | -0.49 | 4.10 | 4.12 | 670,948 | 2,770.12 | |
| KGI | 7.45 | 7.60 | 7.25 | 7.30 | -0.05 | -0.68 | 7.30 | 7.35 | 27,567,552 | 204,241.72 | |
| KSL | 3.86 | 3.98 | 3.84 | 3.88 | +0.08 | +2.11 | 3.86 | 3.88 | 16,571,268 | 64,832.34 | |
| LALIN | 9.90 | 10.00 | 9.90 | 9.95 | - | - | 9.95 | 10.00 | 432,410 | 4,297.77 | |
| LANNA | 16.00 | 16.20 | 15.50 | 15.60 | -0.20 | -1.27 | 15.60 | 15.70 | 6,280,161 | 99,175.40 | |
| LOXLEY | 2.68 | 2.78 | 2.66 | 2.72 | +0.06 | +2.26 | 2.70 | 2.72 | 28,079,425 | 76,512.34 | |
| LPH | 5.25 | 5.30 | 5.20 | 5.25 | +0.05 | +0.96 | 5.20 | 5.25 | 479,404 | 2,503.68 | |
| LPN | 5.45 | 5.45 | 5.30 | 5.30 | -0.10 | -1.85 | 5.30 | 5.35 | 7,179,634 | 38,504.47 | |
| MACO | 0.74 | 0.76 | 0.74 | 0.74 | - | - | 0.74 | 0.75 | 11,286,972 | 8,423.66 | |
| MC | 9.50 | 9.60 | 9.40 | 9.45 | -0.05 | -0.53 | 9.45 | 9.50 | 1,716,631 | 16,289.32 | |
| MCS | 14.30 | 14.40 | 14.20 | 14.20 | - | - | 14.20 | 14.30 | 1,481,629 | 21,146.00 | |
| MK | 3.16 | 3.16 | 3.14 | 3.14 | - | - | 3.14 | 3.16 | 99,754 | 313.65 | |
| MONO | 1.99 | 2.00 | 1.96 | 1.96 | -0.02 | -1.01 | 1.96 | 1.97 | 6,472,750 | 12,769.02 | |
| NER | 6.80 | 6.85 | 6.65 | 6.65 | -0.10 | -1.48 | 6.65 | 6.70 | 30,020,935 | 202,304.67 | |
| NEX | 5.75 | 5.85 | 5.70 | 5.70 | - | - | 5.65 | 5.70 | 4,174,550 | 24,052.87 | |
| NOBLE | 7.60 | 7.80 | 7.60 | 7.65 | +0.05 | +0.66 | 7.60 | 7.65 | 9,713,889 | 74,740.18 | |
| NYT | 4.50 | 4.56 | 4.44 | 4.44 | -0.04 | -0.89 | 4.44 | 4.48 | 2,576,363 | 11,575.52 | |
| PF | 0.51 | 0.51 | 0.49 | 0.50 | - | - | 0.49 | 0.50 | 31,147,569 | 15,516.98 | |
| PLAT | 3.32 | 3.34 | 3.26 | 3.26 | -0.02 | -0.61 | 3.26 | 3.28 | 1,375,100 | 4,540.98 | |
| PM | 11.60 | 11.80 | 11.50 | 11.60 | +0.10 | +0.87 | 11.60 | 11.70 | 624,069 | 7,280.15 | |
| PR9 | 10.20 | 10.50 | 10.10 | 10.40 | +0.20 | +1.96 | 10.30 | 10.40 | 2,360,464 | 24,364.03 | |
| PSL | 20.40 | 20.60 | 18.80 | 19.20 | -0.80 | -4.00 | 19.20 | 19.30 | 39,856,010 | 786,224.85 | |
| PYLON | 4.76 | 4.86 | 4.76 | 4.76 | +0.02 | +0.42 | 4.76 | 4.80 | 1,863,544 | 8,934.96 | |
| RCL | 60.00 | 60.25 | 53.00 | 54.50 | -5.00 | -8.40 | 54.25 | 54.50 | 31,867,116 | 1,783,986.10 | |
| RJH | 31.50 | 31.50 | 30.50 | 30.50 | -1.00 | -3.17 | 30.50 | 31.00 | 167,666 | 5,163.30 | |
| RML | 0.97 | 0.98 | 0.95 | 0.96 | - | - | 0.96 | 0.97 | 15,069,697 | 14,575.67 | |
| ROJNA | 7.30 | 7.35 | 7.15 | 7.20 | -0.05 | -0.69 | 7.20 | 7.25 | 8,214,337 | 59,541.80 | |
| RPH | 5.10 | 5.10 | 5.00 | 5.10 | - | - | 5.05 | 5.10 | 1,560,626 | 7,866.35 | |
| S | 2.20 | 2.24 | 2.16 | 2.16 | -0.02 | -0.92 | 2.16 | 2.18 | 6,022,718 | 13,222.09 | |
| S11 | 7.20 | 7.25 | 7.15 | 7.15 | -0.05 | -0.69 | 7.15 | 7.20 | 663,212 | 4,758.30 | |
| SABINA | 20.50 | 20.70 | 20.50 | 20.60 | +0.10 | +0.49 | 20.50 | 20.60 | 623,501 | 12,825.21 | |
| SAMART | 9.10 | 9.15 | 8.75 | 8.95 | -0.05 | -0.56 | 8.95 | 9.00 | 6,552,415 | 58,926.46 | |
| SAMTEL | 6.80 | 6.90 | 6.60 | 6.75 | -0.10 | -1.46 | 6.75 | 6.80 | 1,415,400 | 9,494.43 | |
| SAPPE | 26.00 | 26.50 | 25.75 | 26.25 | +0.50 | +1.94 | 26.25 | 26.50 | 1,524,310 | 39,852.45 | |
| SAT | 19.50 | 20.20 | 19.50 | 20.20 | +0.70 | +3.59 | 20.00 | 20.20 | 3,102,047 | 61,769.03 | |
| SC | 3.20 | 3.22 | 3.16 | 3.18 | -0.02 | -0.62 | 3.16 | 3.18 | 3,109,221 | 9,893.37 | |
| SEAFCO | 4.90 | 5.05 | 4.90 | 4.98 | +0.06 | +1.22 | 4.96 | 4.98 | 6,228,656 | 31,030.93 | |
| SENA | 4.20 | 4.24 | 4.20 | 4.22 | +0.04 | +0.96 | 4.20 | 4.22 | 463,923 | 1,953.94 | |
| SF | 11.00 | 11.30 | 10.90 | 10.90 | - | - | 10.90 | 11.00 | 20,022,822 | 220,871.47 | |
| SFLEX | 5.65 | 5.75 | 5.65 | 5.65 | - | - | 5.65 | 5.70 | 1,717,831 | 9,804.77 | |
| SHR | 3.56 | 3.62 | 3.50 | 3.54 | +0.02 | +0.57 | 3.54 | 3.56 | 24,637,519 | 87,797.15 | |
| SINGER | 36.75 | 37.00 | 36.25 | 36.25 | +0.25 | +0.69 | 36.25 | 36.50 | 739,451 | 26,979.05 | |
| SIRI | 1.44 | 1.44 | 1.35 | 1.35 | -0.07 | -4.93 | 1.35 | 1.36 | 909,082,014 | 1,271,874.25 | |
| SIS | 33.00 | 35.00 | 32.75 | 33.75 | +1.25 | +3.85 | 33.75 | 34.00 | 4,296,242 | 146,236.00 | |
| SMPC | 10.80 | 10.90 | 10.70 | 10.80 | - | - | 10.80 | 10.90 | 573,352 | 6,199.35 | |
| SNC | 14.90 | 14.90 | 14.70 | 14.80 | - | - | 14.70 | 14.80 | 568,744 | 8,418.22 | |
| SRICHA | 23.70 | 23.70 | 23.00 | 23.00 | -0.60 | -2.54 | 23.00 | 23.20 | 2,194,829 | 51,124.64 | |
| SSP | 12.60 | 13.00 | 12.60 | 12.90 | +0.40 | +3.20 | 12.80 | 12.90 | 7,771,119 | 99,567.49 | |
| STANLY | 183.00 | 185.00 | 183.00 | 185.00 | +2.00 | +1.09 | 183.50 | 185.00 | 60,671 | 11,162.38 | |
| STPI | 4.52 | 4.60 | 4.46 | 4.48 | -0.02 | -0.44 | 4.48 | 4.52 | 4,501,874 | 20,429.57 | |
| SUSCO | 3.20 | 3.24 | 3.18 | 3.20 | - | - | 3.18 | 3.20 | 611,102 | 1,950.71 | |
| SYNEX | 24.70 | 25.25 | 24.60 | 25.00 | +0.30 | +1.21 | 25.00 | 25.25 | 3,318,228 | 82,724.51 | |
| THCOM | 12.50 | 12.70 | 11.70 | 11.80 | -0.50 | -4.07 | 11.70 | 11.80 | 49,409,775 | 599,435.21 | |
| THRE | 1.37 | 1.41 | 1.33 | 1.38 | +0.03 | +2.22 | 1.38 | 1.39 | 45,321,050 | 62,407.06 | |
| TIP | 36.75 | 36.75 | 35.75 | 35.75 | -0.50 | -1.38 | 35.75 | 36.00 | 2,172,219 | 78,451.07 | |
| TIPCO | 9.55 | 9.75 | 9.55 | 9.60 | +0.05 | +0.52 | 9.60 | 9.70 | 1,479,462 | 14,335.08 | |
| TKS | 9.95 | 10.20 | 9.80 | 9.90 | -0.05 | -0.50 | 9.90 | 9.95 | 3,650,114 | 36,345.72 | |
| TRITN | 0.29 | 0.29 | 0.28 | 0.29 | +0.01 | +3.57 | 0.28 | 0.29 | 33,900,870 | 9,686.57 | |
| TSE | 3.16 | 3.40 | 3.00 | 3.00 | -0.04 | -1.32 | 3.00 | 3.02 | 229,535,925 | 731,951.68 | |
| TTA | 17.20 | 17.30 | 15.80 | 15.80 | -1.20 | -7.06 | 15.80 | 15.90 | 54,511,276 | 895,282.72 | |
| TWPC | 5.40 | 5.40 | 5.30 | 5.40 | +0.10 | +1.89 | 5.30 | 5.40 | 360,917 | 1,937.75 | |
| U | 1.08 | 1.09 | 1.05 | 1.06 | -0.02 | -1.85 | 1.05 | 1.06 | 32,887,816 | 35,193.11 | |
| UAC | 5.45 | 5.45 | 5.15 | 5.20 | -0.15 | -2.80 | 5.20 | 5.25 | 946,053 | 5,029.21 | |
| UNIQ | 7.90 | 8.00 | 7.85 | 7.85 | - | - | 7.85 | 7.90 | 1,333,802 | 10,566.94 | |
| UTP | 20.60 | 20.60 | 20.30 | 20.40 | -0.10 | -0.49 | 20.40 | 20.50 | 663,010 | 13,548.82 | |
| UV | 4.36 | 4.42 | 4.32 | 4.36 | +0.02 | +0.46 | 4.36 | 4.38 | 4,319,554 | 18,883.39 | |
| VIH | 10.40 | 10.80 | 10.30 | 10.60 | +0.30 | +2.91 | 10.50 | 10.60 | 2,300,086 | 24,330.40 | |
| WICE | 10.30 | 10.60 | 10.10 | 10.10 | -0.10 | -0.98 | 10.10 | 10.20 | 8,958,947 | 91,938.35 | |
| WORK | 23.90 | 24.00 | 23.50 | 23.50 | -0.40 | -1.67 | 23.50 | 23.60 | 677,746 | 16,096.62 | |
| ZEN | 12.20 | 12.50 | 12.20 | 12.20 | - | - | 12.20 | 12.30 | 226,243 | 2,780.93 |
Remark - Volume/value included volume/value from Auto Matching, Trade Report, and Odd Lot
