sSET Quotation
| Index | Last | Change | %Change | High | Low | Volume ('000 Shares) |
Value (M.Baht) |
|---|---|---|---|---|---|---|---|
| SET | 1,345.11 | +9.02 | +0.68 | 1,345.53 | 1,328.07 | 17,859,202 | 78,673.24 |
| SET50 | 895.13 | +6.60 | +0.74 | 895.66 | 882.17 | 2,975,704 | 47,718.80 |
| SET100 | 1,974.78 | +14.51 | +0.74 | 1,975.71 | 1,946.37 | 4,743,181 | 62,018.17 |
| sSET | 583.49 | +5.57 | +0.96 | 584.65 | 575.94 | 1,135,696 | 3,982.98 |
| SETCLMV | 886.41 | +3.66 | +0.41 | 889.18 | 873.93 | 811,697 | 21,037.46 |
| SETHD | 891.95 | +0.08 | +0.01 | 897.15 | 881.03 | 735,360 | 18,406.81 |
| SETTHSI | 823.38 | +6.97 | +0.85 | 823.70 | 811.45 | 3,258,751 | 45,781.14 |
| SETWB | 898.40 | +17.01 | +1.93 | 899.21 | 880.31 | 1,173,949 | 22,366.71 |
| mai | 285.59 | +3.28 | +1.16 | 287.14 | 282.98 | 848,653 | 1,494.18 |
To view list of securities, simply select on one of the list boxes
sSET
| Index | Last | Change | %Change | Volume (Shares) |
Value ('000 Baht) |
|---|---|---|---|---|---|
| sSET | 583.49 | +5.57 | +0.96 | 1,135,696,091 | 3,982,981.94 |
| Symbol | Sign | Open | High | Low | Last | Change | %Change | Bid | Offer | Volume (Shares) |
Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AH | 9.05 | 9.55 | 9.05 | 9.40 | +0.55 | +6.21 | 9.35 | 9.40 | 18,998,320 | 176,814.87 | |
| AIT | 17.20 | 17.40 | 17.20 | 17.30 | +0.10 | +0.58 | 17.20 | 17.30 | 55,200 | 952.58 | |
| AMANAH | 2.98 | 3.02 | 2.82 | 2.86 | -0.10 | -3.38 | 2.86 | 2.88 | 57,999,145 | 167,761.31 | |
| ANAN | 1.47 | 1.54 | 1.47 | 1.50 | +0.04 | +2.74 | 1.50 | 1.51 | 23,831,266 | 35,878.55 | |
| ASK | 18.70 | 18.70 | 18.10 | 18.40 | - | - | 18.30 | 18.40 | 1,498,725 | 27,644.50 | |
| ASP | 1.66 | 1.70 | 1.65 | 1.69 | +0.03 | +1.81 | 1.68 | 1.69 | 4,307,847 | 7,244.10 | |
| BA | 5.85 | 6.30 | 5.85 | 6.10 | +0.35 | +6.09 | 6.05 | 6.10 | 20,131,579 | 123,214.80 | |
| BEAUTY | 1.91 | 1.98 | 1.89 | 1.98 | +0.06 | +3.12 | 1.98 | 1.99 | 288,871,494 | 560,560.03 | |
| COL | 15.30 | 15.30 | 15.00 | 15.10 | - | - | 15.10 | 15.20 | 269,041 | 4,079.18 | |
| DCC | 1.92 | 1.92 | 1.86 | 1.90 | -0.01 | -0.52 | 1.89 | 1.90 | 4,926,510 | 9,305.88 | |
| DDD | 20.10 | 20.90 | 19.30 | 20.00 | +0.50 | +2.56 | 20.00 | 20.20 | 1,402,913 | 28,163.68 | |
| DRT | 5.40 | 5.45 | 5.35 | 5.40 | - | - | 5.35 | 5.40 | 93,727,379 | 515,396.28 | |
| EKH | 4.62 | 4.64 | 4.56 | 4.62 | +0.08 | +1.76 | 4.62 | 4.64 | 3,953,982 | 18,220.63 | |
| EP | 3.80 | 3.80 | 3.72 | 3.76 | +0.02 | +0.53 | 3.74 | 3.76 | 819,301 | 3,066.05 | |
| GGC | 9.10 | 9.20 | 9.00 | 9.05 | -0.05 | -0.55 | 9.05 | 9.10 | 2,123,700 | 19,331.56 | |
| GL | 3.80 | 4.06 | 3.50 | 3.86 | +0.24 | +6.63 | 3.84 | 3.86 | 58,987,978 | 226,734.95 | |
| HTC | 18.00 | 18.10 | 17.90 | 18.10 | +0.10 | +0.56 | 18.00 | 18.10 | 357,045 | 6,427.50 | |
| HUMAN | 8.00 | 8.00 | 7.90 | 7.95 | -0.05 | -0.62 | 7.95 | 8.00 | 576,809 | 4,599.83 | |
| ICHI | 6.75 | 6.75 | 6.55 | 6.60 | -0.10 | -1.49 | 6.60 | 6.65 | 7,129,564 | 47,192.63 | |
| III | 4.42 | 4.50 | 4.40 | 4.44 | +0.06 | +1.37 | 4.44 | 4.46 | 1,546,402 | 6,866.76 | |
| ITD | 1.20 | 1.25 | 1.18 | 1.23 | +0.04 | +3.36 | 1.23 | 1.24 | 43,336,110 | 52,893.32 | |
| JMART | 8.65 | 8.75 | 8.50 | 8.60 | +0.10 | +1.18 | 8.60 | 8.65 | 15,256,555 | 131,896.24 | |
| JWD | 6.60 | 6.70 | 6.40 | 6.50 | -0.05 | -0.76 | 6.50 | 6.55 | 1,487,511 | 9,712.75 | |
| KAMART | 2.94 | 2.94 | 2.88 | 2.90 | +0.02 | +0.69 | 2.88 | 2.90 | 1,743,940 | 5,053.24 | |
| KGI | 3.44 | 3.48 | 3.44 | 3.46 | +0.02 | +0.58 | 3.44 | 3.46 | 3,575,923 | 12,350.93 | |
| LALIN | 4.52 | 4.52 | 4.44 | 4.46 | -0.04 | -0.89 | 4.44 | 4.46 | 314,730 | 1,407.36 | |
| LOXLEY | 1.50 | 1.57 | 1.50 | 1.53 | +0.04 | +2.68 | 1.53 | 1.54 | 22,758,960 | 34,961.92 | |
| LPH | 4.08 | 4.16 | 4.08 | 4.16 | +0.04 | +0.97 | 4.16 | 4.18 | 481,528 | 2,001.54 | |
| LPN | 5.65 | 5.95 | 5.45 | 5.75 | +0.15 | +2.68 | 5.70 | 5.75 | 51,318,468 | 290,191.08 | |
| MACO | 0.67 | 0.68 | 0.65 | 0.67 | +0.02 | +3.08 | 0.66 | 0.67 | 17,269,422 | 11,557.88 | |
| MC | 8.95 | 9.00 | 8.65 | 8.80 | -0.10 | -1.12 | 8.80 | 8.90 | 3,679,228 | 32,404.10 | |
| MCS | 10.90 | 10.90 | 10.70 | 10.80 | - | - | 10.80 | 10.90 | 1,725,014 | 18,552.09 | |
| MK | 2.66 | 2.66 | 2.58 | 2.60 | -0.04 | -1.52 | 2.60 | 2.64 | 1,215,575 | 3,178.92 | |
| MONO | 2.84 | 2.84 | 2.74 | 2.80 | +0.02 | +0.72 | 2.78 | 2.80 | 5,058,821 | 14,075.22 | |
| NER | 2.60 | 2.60 | 2.52 | 2.58 | +0.02 | +0.78 | 2.56 | 2.58 | 69,372,578 | 178,568.55 | |
| NNCL | 2.02 | 2.02 | 1.94 | 1.95 | -0.05 | -2.50 | 1.94 | 1.95 | 568,410 | 1,114.37 | |
| NOBLE | 11.40 | 11.50 | 11.20 | 11.50 | +0.20 | +1.77 | 11.40 | 11.50 | 1,398,239 | 15,895.06 | |
| NYT | 3.14 | 3.16 | 3.08 | 3.10 | -0.02 | -0.64 | 3.10 | 3.12 | 3,057,938 | 9,547.20 | |
| PF | 0.36 | 0.37 | 0.35 | 0.35 | -0.01 | -2.78 | 0.35 | 0.36 | 39,904,232 | 14,222.04 | |
| PLAT | 2.78 | 2.78 | 2.70 | 2.72 | -0.02 | -0.73 | 2.72 | 2.74 | 3,934,422 | 10,759.56 | |
| PM | 7.00 | 7.05 | 6.90 | 7.00 | +0.05 | +0.72 | 6.95 | 7.00 | 488,100 | 3,406.90 | |
| PR9 | 6.70 | 6.80 | 6.70 | 6.75 | +0.05 | +0.75 | 6.75 | 6.80 | 1,561,780 | 10,526.51 | |
| PTL | 13.00 | 13.00 | 12.80 | 12.90 | - | - | 12.90 | 13.00 | 1,524,500 | 19,674.47 | |
| PYLON | 4.26 | 4.30 | 4.24 | 4.24 | -0.02 | -0.47 | 4.24 | 4.28 | 1,649,000 | 7,031.59 | |
| RJH | 22.10 | 22.10 | 21.90 | 22.10 | +0.30 | +1.38 | 22.00 | 22.10 | 128,301 | 2,817.13 | |
| RML | 0.50 | 0.51 | 0.48 | 0.49 | -0.01 | -2.00 | 0.49 | 0.50 | 8,691,700 | 4,310.89 | |
| ROJNA | XD | 4.30 | 4.40 | 4.30 | 4.34 | -0.16 | -3.56 | 4.34 | 4.36 | 5,864,172 | 25,490.53 |
| RPH | 5.50 | 5.50 | 5.40 | 5.45 | - | - | 5.45 | 5.50 | 552,200 | 3,015.02 | |
| SABINA | 19.60 | 19.90 | 19.40 | 19.70 | +0.50 | +2.60 | 19.60 | 19.70 | 981,825 | 19,297.01 | |
| SAMART | 5.15 | 5.20 | 5.05 | 5.10 | -0.05 | -0.97 | 5.10 | 5.15 | 863,500 | 4,423.36 | |
| SAMTEL | 5.35 | 5.35 | 5.10 | 5.20 | -0.10 | -1.89 | 5.15 | 5.20 | 937,271 | 4,846.00 | |
| SAPPE | 17.30 | 17.30 | 16.90 | 16.90 | -0.20 | -1.17 | 16.90 | 17.00 | 251,310 | 4,265.80 | |
| SAT | 11.40 | 12.50 | 11.40 | 12.10 | +0.90 | +8.04 | 12.10 | 12.20 | 4,261,976 | 51,057.75 | |
| SC | 2.04 | 2.04 | 2.00 | 2.02 | - | - | 2.02 | 2.04 | 3,872,156 | 7,787.42 | |
| SEAFCO | 5.45 | 5.45 | 5.30 | 5.40 | - | - | 5.35 | 5.40 | 2,480,253 | 13,309.48 | |
| SENA | 2.60 | 2.62 | 2.54 | 2.58 | -0.02 | -0.77 | 2.56 | 2.58 | 1,870,369 | 4,805.11 | |
| SF | 4.84 | 4.88 | 4.80 | 4.88 | +0.08 | +1.67 | 4.84 | 4.88 | 3,668,626 | 17,734.88 | |
| SIRI | 0.83 | 0.84 | 0.80 | 0.82 | - | - | 0.81 | 0.82 | 44,511,378 | 36,464.93 | |
| SIS | 7.65 | 7.65 | 7.55 | 7.60 | - | - | 7.55 | 7.60 | 703,950 | 5,357.26 | |
| SISB | 9.15 | 9.35 | 9.10 | 9.35 | +0.15 | +1.63 | 9.35 | 9.40 | 5,538,292 | 51,270.22 | |
| SMPC | 8.80 | 8.85 | 8.30 | 8.45 | -0.15 | -1.74 | 8.45 | 8.50 | 5,419,324 | 46,864.62 | |
| SNC | 8.85 | 9.00 | 8.75 | 9.00 | +0.15 | +1.69 | 8.95 | 9.00 | 757,969 | 6,740.78 | |
| SSP | 7.70 | 7.75 | 7.70 | 7.75 | +0.05 | +0.65 | 7.75 | 7.80 | 2,006,065 | 15,493.77 | |
| SUSCO | 2.22 | 2.24 | 2.18 | 2.20 | -0.02 | -0.90 | 2.20 | 2.22 | 1,697,641 | 3,753.21 | |
| SVI | 3.08 | 3.42 | 3.04 | 3.24 | +0.24 | +8.00 | 3.24 | 3.26 | 40,461,997 | 130,713.11 | |
| SYNEX | 6.40 | 6.40 | 6.20 | 6.40 | +0.05 | +0.79 | 6.30 | 6.40 | 226,080 | 1,431.58 | |
| SYNTEC | 1.55 | 1.56 | 1.51 | 1.54 | -0.01 | -0.65 | 1.53 | 1.54 | 7,173,797 | 11,063.23 | |
| TAE | 2.82 | 2.82 | 2.74 | 2.76 | - | - | 2.76 | 2.78 | 2,168,647 | 6,025.36 | |
| THCOM | 3.70 | 3.78 | 3.68 | 3.78 | +0.10 | +2.72 | 3.76 | 3.78 | 4,313,103 | 16,091.06 | |
| TIP | 22.90 | 22.90 | 22.70 | 22.90 | - | - | 22.80 | 22.90 | 211,571 | 4,828.74 | |
| TIPCO | 6.15 | 6.65 | 6.05 | 6.50 | +0.40 | +6.56 | 6.50 | 6.55 | 4,818,612 | 30,993.63 | |
| TKS | 4.96 | 4.96 | 4.92 | 4.96 | +0.02 | +0.40 | 4.94 | 4.96 | 173,960 | 860.74 | |
| TSE | 2.88 | 2.90 | 2.84 | 2.88 | +0.02 | +0.70 | 2.86 | 2.88 | 3,356,447 | 9,611.95 | |
| TTA | 2.78 | 2.82 | 2.74 | 2.82 | +0.06 | +2.17 | 2.82 | 2.84 | 12,916,104 | 35,951.28 | |
| TTCL | 2.94 | 3.04 | 2.94 | 3.00 | +0.04 | +1.35 | 2.98 | 3.00 | 2,666,500 | 7,961.96 | |
| U | 1.28 | 1.31 | 1.27 | 1.30 | +0.04 | +3.17 | 1.29 | 1.30 | 25,590,114 | 33,009.67 | |
| UNIQ | 6.00 | 6.05 | 5.80 | 5.85 | +0.05 | +0.86 | 5.85 | 5.90 | 13,605,675 | 80,844.84 | |
| UTP | 10.40 | 10.40 | 10.20 | 10.20 | -0.10 | -0.97 | 10.20 | 10.30 | 1,363,071 | 13,964.60 | |
| UV | 3.10 | 3.12 | 3.04 | 3.12 | +0.04 | +1.30 | 3.10 | 3.12 | 3,005,300 | 9,287.85 | |
| VIH | 6.40 | 6.55 | 6.35 | 6.50 | +0.10 | +1.56 | 6.40 | 6.50 | 776,690 | 4,995.89 | |
| WORK | 11.30 | 11.90 | 11.20 | 11.50 | +0.60 | +5.50 | 11.50 | 11.60 | 28,846,083 | 333,577.94 | |
| ZEN | 8.55 | 9.10 | 8.45 | 9.10 | +0.65 | +7.69 | 9.05 | 9.10 | 4,768,878 | 42,224.80 |
Remark - Volume/value included volume/value from Auto Matching, Trade Report, and Odd Lot
