sSET Quotation
| Index | Last | Change | %Change | High | Low | Volume ('000 Shares) |
Value (M.Baht) |
|---|---|---|---|---|---|---|---|
| SET | 1,496.78 | +5.67 | +0.38 | 1,511.30 | 1,494.36 | 31,997,449 | 124,121.22 |
| SET50 | 929.95 | +3.21 | +0.35 | 941.27 | 927.97 | 2,429,866 | 73,265.03 |
| SET100 | 2,105.49 | +11.47 | +0.55 | 2,128.69 | 2,101.07 | 3,868,366 | 93,215.13 |
| sSET | 769.87 | +1.46 | +0.19 | 781.35 | 768.53 | 1,584,277 | 9,858.63 |
| SETCLMV | 990.34 | +9.89 | +1.01 | 999.98 | 986.89 | 1,345,039 | 39,843.93 |
| SETHD | 1,090.03 | +12.06 | +1.12 | 1,100.20 | 1,085.55 | 743,206 | 27,109.27 |
| SETTHSI | 951.00 | +3.83 | +0.40 | 961.19 | 948.95 | 2,463,013 | 66,813.15 |
| SETWB | 920.70 | +8.09 | +0.89 | 929.18 | 918.70 | 932,797 | 25,858.49 |
| mai | 379.07 | -0.82 | -0.22 | 382.52 | 378.97 | 1,672,942 | 2,801.98 |
To view list of securities, simply select on one of the list boxes
sSET
| Index | Last | Change | %Change | Volume (Shares) |
Value ('000 Baht) |
|---|---|---|---|---|---|
| sSET | 769.87 | +1.46 | +0.19 | 1,584,276,516 | 9,858,631.33 |
| Symbol | Sign | Open | High | Low | Last | Change | %Change | Bid | Offer | Volume (Shares) |
Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAV | 2.72 | 2.74 | 2.60 | 2.62 | -0.06 | -2.24 | 2.62 | 2.64 | 70,817,029 | 187,100.71 | |
| AH | 19.60 | 19.70 | 19.30 | 19.60 | +0.30 | +1.55 | 19.60 | 19.70 | 1,397,361 | 27,267.29 | |
| AI | 2.40 | 2.40 | 2.36 | 2.36 | -0.02 | -0.84 | 2.36 | 2.38 | 9,909,945 | 23,617.06 | |
| AIT | 20.10 | 20.20 | 19.90 | 20.00 | -0.10 | -0.50 | 20.00 | 20.10 | 243,357 | 4,868.71 | |
| AJ | 19.20 | 19.60 | 19.20 | 19.50 | +0.30 | +1.56 | 19.50 | 19.60 | 954,404 | 18,519.07 | |
| ALT | 2.82 | 2.82 | 2.76 | 2.76 | - | - | 2.76 | 2.80 | 4,321,492 | 12,077.15 | |
| AMANAH | 4.20 | 4.22 | 4.02 | 4.08 | -0.04 | -0.97 | 4.08 | 4.10 | 22,104,432 | 90,986.07 | |
| ANAN | 1.82 | 1.84 | 1.81 | 1.81 | - | - | 1.80 | 1.81 | 5,892,530 | 10,745.52 | |
| ASIAN | 13.00 | 13.60 | 13.00 | 13.40 | +0.50 | +3.88 | 13.40 | 13.50 | 8,423,520 | 112,832.49 | |
| ASK | 21.20 | 21.30 | 20.90 | 21.00 | -0.10 | -0.47 | 20.90 | 21.00 | 2,317,908 | 48,861.57 | |
| ASP | 2.22 | 2.24 | 2.18 | 2.22 | +0.02 | +0.91 | 2.22 | 2.24 | 4,978,509 | 11,038.61 | |
| BA | 7.65 | 7.90 | 7.65 | 7.65 | +0.10 | +1.32 | 7.65 | 7.70 | 4,946,344 | 38,500.84 | |
| BAFS | 25.00 | 25.50 | 25.00 | 25.00 | - | - | 25.00 | 25.25 | 285,807 | 7,214.34 | |
| BEAUTY | 1.69 | 1.78 | 1.67 | 1.75 | +0.11 | +6.71 | 1.74 | 1.75 | 212,918,781 | 368,245.87 | |
| BGC | 10.10 | 10.20 | 10.00 | 10.20 | +0.20 | +2.00 | 10.10 | 10.20 | 1,247,538 | 12,640.99 | |
| BJCHI | 1.62 | 1.64 | 1.61 | 1.61 | -0.01 | -0.62 | 1.61 | 1.63 | 435,000 | 705.33 | |
| DDD | 15.90 | 16.10 | 15.70 | 15.70 | -0.20 | -1.26 | 15.70 | 16.00 | 124,800 | 1,983.62 | |
| DRT | 6.25 | 6.30 | 6.20 | 6.25 | - | - | 6.20 | 6.25 | 1,785,170 | 11,194.84 | |
| EKH | 5.55 | 5.55 | 5.40 | 5.50 | - | - | 5.45 | 5.50 | 935,487 | 5,119.33 | |
| EP | 5.90 | 5.95 | 5.80 | 5.80 | - | - | 5.80 | 5.85 | 4,427,351 | 26,080.35 | |
| ERW | 3.90 | 4.14 | 3.84 | 4.12 | +0.20 | +5.10 | 4.12 | 4.14 | 61,387,181 | 246,479.04 | |
| GGC | XD | 10.50 | 10.60 | 10.30 | 10.30 | -0.60 | -5.50 | 10.30 | 10.40 | 2,079,022 | 21,607.31 |
| HFT | 5.30 | 5.70 | 5.30 | 5.60 | +0.30 | +5.66 | 5.60 | 5.65 | 16,720,451 | 93,568.42 | |
| HTC | 35.25 | 35.25 | 34.75 | 35.00 | - | - | 34.75 | 35.00 | 217,915 | 7,626.08 | |
| HUMAN | 10.40 | 10.60 | 10.40 | 10.40 | - | - | 10.40 | 10.50 | 806,120 | 8,414.39 | |
| ICHI | 11.60 | 12.60 | 11.50 | 12.30 | +0.80 | +6.96 | 12.30 | 12.40 | 46,944,063 | 573,878.86 | |
| III | 7.15 | 7.40 | 7.05 | 7.40 | +0.30 | +4.23 | 7.35 | 7.40 | 7,999,061 | 57,785.11 | |
| ILINK | 4.52 | 4.76 | 4.52 | 4.58 | -0.04 | -0.87 | 4.58 | 4.68 | 4,680,350 | 21,830.29 | |
| ILM | 13.70 | 14.00 | 13.50 | 13.70 | +0.10 | +0.74 | 13.70 | 13.80 | 6,942,232 | 95,522.70 | |
| ITD | 1.12 | 1.13 | 1.10 | 1.12 | +0.01 | +0.90 | 1.11 | 1.12 | 6,466,121 | 7,221.95 | |
| JCK | 1.14 | 1.16 | 1.11 | 1.12 | -0.01 | -0.88 | 1.11 | 1.12 | 3,398,901 | 3,849.15 | |
| JKN | 8.75 | 8.85 | 8.65 | 8.75 | +0.10 | +1.16 | 8.70 | 8.75 | 7,127,559 | 62,397.12 | |
| JWD | 8.40 | 8.50 | 8.15 | 8.20 | -0.20 | -2.38 | 8.15 | 8.20 | 8,049,932 | 66,448.88 | |
| KAMART | 3.96 | 4.06 | 3.96 | 4.04 | +0.02 | +0.50 | 4.02 | 4.04 | 1,493,555 | 6,015.53 | |
| KGI | 4.34 | 4.34 | 4.18 | 4.22 | -0.08 | -1.86 | 4.20 | 4.22 | 12,782,171 | 54,285.70 | |
| KSL | 3.32 | 3.34 | 3.24 | 3.30 | - | - | 3.28 | 3.30 | 7,040,680 | 23,115.11 | |
| LALIN | 8.45 | 8.75 | 8.45 | 8.65 | +0.45 | +5.49 | 8.65 | 8.70 | 1,768,904 | 15,175.21 | |
| LANNA | 7.35 | 7.45 | 7.25 | 7.35 | - | - | 7.35 | 7.40 | 83,270 | 609.90 | |
| LOXLEY | 1.95 | 1.96 | 1.90 | 1.94 | - | - | 1.94 | 1.95 | 3,026,901 | 5,820.18 | |
| LPH | 4.72 | 4.72 | 4.66 | 4.68 | -0.02 | -0.43 | 4.68 | 4.70 | 432,401 | 2,030.13 | |
| LPN | XD | 4.70 | 4.70 | 4.64 | 4.66 | -0.04 | -0.85 | 4.64 | 4.66 | 9,950,439 | 46,339.14 |
| MACO | 0.65 | 0.66 | 0.64 | 0.65 | +0.01 | +1.56 | 0.64 | 0.65 | 1,129,236 | 733.24 | |
| MC | XD | 10.20 | 10.40 | 10.00 | 10.30 | -0.30 | -2.83 | 10.20 | 10.30 | 2,851,934 | 29,163.22 |
| MCS | 14.50 | 14.70 | 14.40 | 14.60 | +0.10 | +0.69 | 14.60 | 14.70 | 1,114,558 | 16,213.47 | |
| MK | 3.10 | 3.10 | 3.08 | 3.08 | -0.02 | -0.65 | 3.08 | 3.10 | 503,450 | 1,556.85 | |
| MONO | 1.96 | 2.20 | 1.96 | 2.18 | +0.23 | +11.79 | 2.18 | 2.20 | 10,715,093 | 22,778.64 | |
| NER | 5.25 | 5.80 | 5.25 | 5.65 | +0.45 | +8.65 | 5.65 | 5.70 | 349,221,938 | 1,945,766.80 | |
| NEX | 4.80 | 4.94 | 4.64 | 4.70 | -0.16 | -3.29 | 4.70 | 4.74 | 17,701,669 | 84,479.09 | |
| NOBLE | 7.60 | 7.75 | 7.60 | 7.75 | +0.20 | +2.65 | 7.70 | 7.75 | 9,746,156 | 74,941.40 | |
| NYT | 3.96 | 4.06 | 3.92 | 4.02 | +0.10 | +2.55 | 4.00 | 4.02 | 6,149,615 | 24,574.97 | |
| PF | 0.39 | 0.40 | 0.38 | 0.39 | +0.01 | +2.63 | 0.38 | 0.39 | 9,717,610 | 3,788.24 | |
| PLAT | 3.00 | 3.00 | 2.92 | 2.96 | -0.02 | -0.67 | 2.94 | 2.96 | 1,933,704 | 5,727.03 | |
| PM | 8.90 | 9.00 | 8.90 | 8.95 | +0.05 | +0.56 | 8.90 | 8.95 | 1,190,041 | 10,620.32 | |
| PR9 | 9.60 | 9.75 | 9.60 | 9.60 | - | - | 9.60 | 9.70 | 393,593 | 3,800.67 | |
| PSL | 11.40 | 11.90 | 11.00 | 11.00 | -0.30 | -2.65 | 11.00 | 11.10 | 44,971,158 | 513,297.13 | |
| PYLON | 3.92 | 3.92 | 3.78 | 3.84 | -0.12 | -3.03 | 3.84 | 3.88 | 2,693,862 | 10,390.28 | |
| RCL | 25.00 | 28.25 | 19.70 | 21.60 | -2.70 | -11.11 | 21.50 | 21.60 | 101,384,140 | 2,358,730.20 | |
| RJH | 25.25 | 25.50 | 25.00 | 25.25 | +0.25 | +1.00 | 25.00 | 25.25 | 430,380 | 10,829.32 | |
| RML | 0.61 | 0.63 | 0.61 | 0.63 | +0.01 | +1.61 | 0.61 | 0.63 | 2,374,601 | 1,460.80 | |
| ROJNA | 4.76 | 4.82 | 4.76 | 4.80 | -0.02 | -0.41 | 4.80 | 4.82 | 1,690,470 | 8,126.30 | |
| RPH | 5.55 | 5.60 | 5.50 | 5.55 | - | - | 5.55 | 5.60 | 1,243,010 | 6,898.40 | |
| S | 1.72 | 1.73 | 1.66 | 1.66 | -0.04 | -2.35 | 1.66 | 1.68 | 7,573,553 | 12,822.40 | |
| S11 | 7.10 | 7.15 | 7.00 | 7.10 | - | - | 7.05 | 7.10 | 192,962 | 1,365.70 | |
| SABINA | 19.40 | 19.60 | 19.30 | 19.40 | - | - | 19.30 | 19.40 | 583,875 | 11,347.73 | |
| SAMART | 6.25 | 6.45 | 6.25 | 6.35 | - | - | 6.35 | 6.45 | 1,129,811 | 7,200.47 | |
| SAMTEL | 5.15 | 5.25 | 5.10 | 5.20 | -0.05 | -0.95 | 5.15 | 5.20 | 353,501 | 1,819.49 | |
| SAPPE | 25.00 | 25.50 | 24.70 | 25.50 | +0.70 | +2.82 | 25.25 | 25.50 | 1,604,254 | 40,512.08 | |
| SAT | 18.70 | 18.90 | 18.50 | 18.60 | +0.60 | +3.33 | 18.60 | 18.70 | 5,634,349 | 105,315.87 | |
| SC | 2.86 | 3.00 | 2.86 | 2.90 | +0.04 | +1.40 | 2.90 | 2.92 | 14,482,601 | 42,352.64 | |
| SEAFCO | 4.44 | 4.46 | 4.42 | 4.42 | -0.04 | -0.90 | 4.42 | 4.44 | 1,353,638 | 6,005.22 | |
| SENA | 3.78 | 3.86 | 3.78 | 3.82 | +0.04 | +1.06 | 3.80 | 3.82 | 2,787,852 | 10,659.57 | |
| SF | 5.25 | 5.40 | 5.15 | 5.15 | -0.10 | -1.90 | 5.15 | 5.25 | 2,545,146 | 13,364.50 | |
| SFLEX | 5.80 | 5.95 | 5.70 | 5.85 | +0.10 | +1.74 | 5.85 | 5.90 | 2,902,401 | 17,031.83 | |
| SHR | 3.02 | 3.08 | 2.98 | 3.00 | +0.06 | +2.04 | 3.00 | 3.02 | 31,604,679 | 96,058.08 | |
| SINGER | 29.50 | 30.75 | 29.50 | 30.25 | +1.25 | +4.31 | 30.25 | 30.50 | 5,011,832 | 150,878.03 | |
| SIRI | 0.85 | 0.86 | 0.84 | 0.85 | - | - | 0.84 | 0.85 | 19,292,991 | 16,370.83 | |
| SIS | 19.00 | 20.10 | 18.90 | 20.10 | +1.10 | +5.79 | 20.00 | 20.10 | 3,619,639 | 71,383.05 | |
| SMPC | 10.50 | 10.70 | 10.40 | 10.60 | +0.10 | +0.95 | 10.50 | 10.60 | 382,606 | 4,032.42 | |
| SNC | 13.10 | 13.10 | 12.90 | 13.10 | +0.10 | +0.77 | 13.00 | 13.10 | 1,057,606 | 13,805.64 | |
| SRICHA | 14.70 | 14.70 | 14.30 | 14.30 | -0.10 | -0.69 | 14.30 | 14.50 | 835,500 | 12,110.23 | |
| SSP | 16.30 | 16.80 | 16.30 | 16.50 | +0.30 | +1.85 | 16.40 | 16.50 | 8,547,420 | 141,526.01 | |
| STANLY | 178.00 | 180.50 | 177.50 | 180.00 | - | - | 179.50 | 180.00 | 31,589 | 5,670.15 | |
| STPI | 3.50 | 3.54 | 3.50 | 3.52 | +0.02 | +0.57 | 3.52 | 3.54 | 572,695 | 2,015.89 | |
| SUSCO | 2.94 | 2.98 | 2.90 | 2.96 | +0.04 | +1.37 | 2.94 | 2.96 | 2,655,392 | 7,830.24 | |
| SYNEX | 16.70 | 17.40 | 16.60 | 17.10 | +0.60 | +3.64 | 17.10 | 17.20 | 6,096,014 | 104,444.51 | |
| THCOM | 9.35 | 9.40 | 9.00 | 9.00 | -0.20 | -2.17 | 9.00 | 9.05 | 11,725,249 | 107,428.00 | |
| THRE | 1.62 | 1.65 | 1.60 | 1.60 | +0.01 | +0.63 | 1.60 | 1.61 | 24,672,274 | 39,865.50 | |
| TIP | 28.75 | 29.50 | 28.50 | 28.75 | - | - | 28.75 | 29.00 | 1,528,486 | 44,396.57 | |
| TIPCO | 10.30 | 10.70 | 10.00 | 10.40 | +0.10 | +0.97 | 10.30 | 10.40 | 19,305,051 | 200,736.62 | |
| TKS | 6.85 | 7.10 | 6.80 | 7.05 | +0.05 | +0.71 | 7.05 | 7.10 | 1,547,250 | 10,775.88 | |
| TRITN | 0.32 | 0.32 | 0.30 | 0.31 | -0.01 | -3.12 | 0.31 | 0.32 | 42,144,219 | 13,066.98 | |
| TSE | 2.44 | 2.46 | 2.36 | 2.38 | -0.06 | -2.46 | 2.38 | 2.40 | 11,408,225 | 27,268.66 | |
| TTA | 7.60 | 7.65 | 7.10 | 7.25 | -0.30 | -3.97 | 7.25 | 7.30 | 44,184,409 | 326,866.22 | |
| TWPC | 4.02 | 4.26 | 4.02 | 4.22 | - | - | 4.20 | 4.22 | 2,405,047 | 9,939.56 | |
| U | 0.83 | 0.84 | 0.77 | 0.77 | -0.04 | -4.94 | 0.77 | 0.78 | 94,622,296 | 75,804.51 | |
| UAC | 4.90 | 4.94 | 4.60 | 4.72 | -0.48 | -9.23 | 4.72 | 4.80 | 4,056,381 | 19,394.44 | |
| UNIQ | 4.40 | 4.42 | 4.36 | 4.38 | -0.02 | -0.45 | 4.38 | 4.40 | 1,283,769 | 5,643.56 | |
| UTP | 18.00 | 18.10 | 17.50 | 17.60 | -0.20 | -1.12 | 17.60 | 17.70 | 1,874,392 | 33,218.26 | |
| UV | 3.68 | 3.72 | 3.66 | 3.66 | -0.04 | -1.08 | 3.66 | 3.68 | 2,438,804 | 8,987.73 | |
| VIH | 7.85 | 8.05 | 7.85 | 7.95 | +0.10 | +1.27 | 7.90 | 7.95 | 974,584 | 7,755.63 | |
| WICE | 6.80 | 6.90 | 6.20 | 6.20 | -0.25 | -3.88 | 6.15 | 6.20 | 60,641,574 | 401,093.30 | |
| WORK | 16.40 | 16.70 | 16.00 | 16.10 | -0.20 | -1.23 | 16.10 | 16.20 | 3,203,507 | 52,205.87 | |
| ZEN | 12.20 | 12.40 | 12.10 | 12.20 | -0.10 | -0.81 | 12.10 | 12.20 | 388,881 | 4,765.09 |
Remark - Volume/value included volume/value from Auto Matching, Trade Report, and Odd Lot
