Language :

sSET Quotation

* Market data provided for educational purpose or personal use only, not intended for trading purpose.
* Last Update 18/09/2021 03:19:48
Index Last Change %Change High Low Volume
('000 Shares)		 Value
(M.Baht)
SET 1,625.65 -6.05 -0.37 1,635.04 1,617.31 34,863,623 105,671.89
SET50 974.71 -3.82 -0.39 980.70 969.39 1,879,125 57,328.44
SET100 2,223.59 -7.68 -0.34 2,235.81 2,210.73 3,466,364 73,359.78
sSET 1,033.74 -5.54 -0.53 1,040.84 1,027.99 2,336,493 7,196.43
SETCLMV 1,042.02 -7.33 -0.70 1,050.56 1,037.20 1,873,872 36,341.30
SETHD 1,113.82 -2.42 -0.22 1,119.38 1,107.12 1,242,721 25,169.03
SETTHSI 1,016.94 -3.63 -0.36 1,021.93 1,010.00 3,035,328 54,637.46
SETWB 973.11 -1.38 -0.14 977.08 964.95 812,587 16,210.93
mai 554.20 -4.37 -0.78 560.85 552.11 4,666,559 6,197.34
To view list of securities, simply select on one of the list boxes
Go
Go
Go

sSET
Index Last Change %Change Volume
(Shares)		 Value
('000 Baht)
sSET 1,033.74 -5.54 -0.53 2,336,493,267 7,196,426.80

Symbol Sign Open High Low Last Change %Change Bid Offer Volume
(Shares)		 Value
('000 Baht)
7UP 1.52 1.59 1.50 1.54 +0.02 +1.32 1.54 1.55 180,388,295 279,958.92
AH 21.30 21.40 21.00 21.40 +0.30 +1.42 21.30 21.40 1,394,933 29,576.38
AI 2.16 2.16 2.12 2.14 -0.02 -0.93 2.14 2.16 5,588,368 11,987.97
AIT 36.75 36.75 35.00 35.50 -1.00 -2.74 35.50 35.75 3,910,791 139,330.43
AJ 20.60 20.70 19.50 19.70 -1.10 -5.29 19.70 19.90 11,630,941 232,508.61
ALT 2.76 2.76 2.72 2.72 -0.02 -0.73 2.72 2.74 1,575,354 4,299.92
AMANAH 5.45 5.45 5.35 5.40 -0.05 -0.92 5.40 5.45 2,618,471 14,099.71
ANAN 1.72 1.73 1.67 1.70 -0.04 -2.30 1.70 1.71 11,980,831 20,324.17
APCS 5.40 5.40 5.20 5.25 -0.05 -0.94 5.25 5.30 2,656,320 14,119.20
APURE 9.30 9.40 9.20 9.30 +0.05 +0.54 9.25 9.30 10,265,719 95,299.50
AS 17.10 18.20 17.10 17.90 +0.80 +4.68 17.90 18.00 15,212,963 270,167.89
ASIAN 18.80 18.80 18.40 18.60 - - 18.50 18.60 7,999,441 148,723.35
ASK 36.00 36.75 35.50 36.00 +0.25 +0.70 35.75 36.00 1,775,886 63,716.57
ASP 3.46 3.48 3.38 3.46 - - 3.44 3.46 12,237,011 41,883.64
BA 12.70 12.70 12.20 12.30 -0.50 -3.91 12.30 12.40 4,318,151 53,548.71
BAFS 30.50 31.00 29.50 31.00 +0.25 +0.81 30.50 31.00 2,864,696 86,799.72
BEAUTY 1.57 1.57 1.54 1.54 -0.02 -1.28 1.54 1.56 10,634,646 16,511.36
BGC 11.40 11.40 11.10 11.10 -0.40 -3.48 11.10 11.20 2,761,885 31,068.09
BWG 0.71 0.72 0.70 0.70 -0.01 -1.41 0.70 0.71 32,462,410 23,017.39
BYD 8.25 8.50 8.10 8.30 +0.05 +0.61 8.30 8.35 9,019,031 75,029.08
CCET 2.82 2.96 2.82 2.90 +0.12 +4.32 2.88 2.90 38,281,051 111,229.03
CGD 0.55 0.56 0.54 0.55 - - 0.54 0.55 48,307,082 26,428.03
CGH 1.12 1.12 1.08 1.09 -0.02 -1.80 1.09 1.10 28,089,411 30,729.91
CHAYO 13.30 13.50 13.00 13.30 - - 13.20 13.30 8,517,088 112,925.99
CTW 8.05 8.05 7.95 8.00 -0.10 -1.23 7.95 8.00 41,800 333.81
DDD 18.20 18.20 17.80 17.80 -0.30 -1.66 17.80 17.90 422,327 7,576.41
DRT 7.40 7.40 7.30 7.35 -0.05 -0.68 7.35 7.40 433,827 3,183.12
EASTW 9.85 9.90 9.70 9.90 - - 9.85 9.90 14,820,660 145,177.81
EKH 7.80 8.05 7.70 7.95 +0.20 +2.58 7.90 7.95 7,249,528 57,181.70
EP 6.55 6.55 6.25 6.30 -0.25 -3.82 6.30 6.40 8,076,366 51,425.18
ERW 3.12 3.14 3.08 3.10 -0.06 -1.90 3.10 3.12 9,847,425 30,587.40
ETC 2.58 2.58 2.54 2.56 - - 2.56 2.58 7,803,582 19,979.42
GFPT 13.00 13.10 12.70 13.10 +0.30 +2.34 13.00 13.10 10,932,937 141,542.06
GGC 11.00 11.00 10.70 10.80 -0.20 -1.82 10.80 10.90 571,407 6,167.65
HFT 8.60 8.70 8.50 8.60 -0.05 -0.58 8.55 8.60 1,465,826 12,594.46
HTC 36.00 36.25 35.50 35.75 - - 35.75 36.00 402,152 14,410.96
HUMAN 11.00 11.00 10.60 10.60 -0.30 -2.75 10.60 10.70 914,717 9,799.96
III 11.80 11.90 11.60 11.80 - - 11.70 11.80 5,396,821 63,164.99
ILM 16.10 16.20 15.80 15.90 -0.20 -1.24 15.90 16.00 725,036 11,578.47
ITD 2.30 2.32 2.26 2.32 +0.02 +0.87 2.30 2.32 31,157,303 71,295.45
JKN 9.10 9.10 9.05 9.10 - - 9.05 9.10 1,625,719 14,760.27
JR 7.15 7.15 7.05 7.10 -0.05 -0.70 7.10 7.15 834,607 5,932.89
JTS 56.00 56.50 55.50 55.50 -0.50 -0.89 55.50 56.00 93,322 5,212.12
JWD 15.30 15.50 15.00 15.50 +0.20 +1.31 15.50 15.60 4,329,052 65,924.03
KAMART 3.76 3.76 3.70 3.76 - - 3.72 3.76 468,751 1,746.46
KGI 6.85 6.85 6.55 6.65 -0.15 -2.21 6.65 6.70 21,588,629 143,486.82
KSL 3.68 3.70 3.60 3.60 -0.08 -2.17 3.60 3.62 10,659,447 38,839.31
LALIN 9.50 9.50 9.30 9.35 -0.10 -1.06 9.30 9.35 443,501 4,141.90
LANNA 25.00 25.50 24.70 24.90 -0.60 -2.35 24.90 25.00 3,017,725 75,196.03
LOXLEY 2.82 2.82 2.76 2.78 -0.04 -1.42 2.78 2.80 6,107,930 17,020.82
LPH 6.05 6.05 5.95 6.00 - - 6.00 6.05 829,809 4,984.65
LPN 5.05 5.05 4.86 4.86 -0.19 -3.76 4.84 4.86 13,437,313 66,424.75
MACO 0.70 0.71 0.69 0.69 -0.01 -1.43 0.69 0.70 21,687,307 15,053.69
MC 9.40 9.45 9.35 9.40 -0.05 -0.53 9.35 9.40 590,284 5,534.60
MCOT 7.45 7.45 7.25 7.25 -0.15 -2.03 7.25 7.30 919,924 6,733.75
MCS 14.80 14.80 14.50 14.70 +0.10 +0.68 14.60 14.70 2,870,732 42,095.12
MICRO 8.10 8.10 7.85 7.85 -0.20 -2.48 7.85 8.00 4,853,153 38,581.40
MONO 1.60 1.60 1.55 1.56 -0.03 -1.89 1.55 1.56 12,236,982 19,158.61
NCAP 13.00 13.00 12.60 12.80 -0.20 -1.54 12.70 12.80 6,872,463 87,542.29
NER 7.80 7.80 7.60 7.70 -0.05 -0.65 7.65 7.70 11,994,958 92,097.70
NEX 8.75 8.80 8.45 8.70 -0.05 -0.57 8.65 8.70 5,653,213 48,690.97
NNCL 2.66 2.68 2.62 2.66 -0.02 -0.75 2.64 2.66 734,990 1,946.59
NOBLE 6.90 6.90 6.70 6.75 -0.15 -2.17 6.75 6.80 21,249,657 143,777.43
NUSA 0.42 0.42 0.41 0.41 -0.01 -2.38 0.41 0.42 9,058,820 3,755.02
NVD 2.74 2.80 2.66 2.68 - - 2.68 2.72 2,382,500 6,502.68
NYT 4.24 4.26 4.22 4.22 -0.02 -0.47 4.22 4.24 2,221,824 9,390.38
PF 0.48 0.48 0.46 0.46 -0.02 -4.17 0.46 0.47 27,263,778 12,798.34
PLAT 3.12 3.14 3.06 3.08 -0.04 -1.28 3.06 3.08 799,900 2,479.28
PM 10.30 10.40 10.20 10.30 -0.10 -0.96 10.20 10.30 942,798 9,698.50
PR9 10.90 10.90 10.70 10.80 -0.20 -1.82 10.70 10.80 114,007 1,232.18
PYLON 4.58 4.64 4.56 4.60 +0.04 +0.88 4.58 4.60 745,445 3,427.09
RJH 32.75 33.00 32.00 32.50 -0.25 -0.76 32.50 33.00 578,643 18,840.92
RML 0.98 0.98 0.94 0.95 -0.03 -3.06 0.95 0.96 14,555,801 13,936.22
ROJNA 6.70 6.75 6.45 6.60 -0.10 -1.49 6.55 6.60 4,763,910 31,192.41
S 2.14 2.14 2.06 2.06 -0.06 -2.83 2.06 2.10 12,640,226 26,239.22
S11 6.90 6.90 6.80 6.90 +0.05 +0.73 6.85 6.90 124,320 849.98
SABINA 19.60 19.60 19.20 19.40 -0.20 -1.02 19.30 19.40 818,927 15,828.78
SABUY 12.00 12.20 11.60 11.90 +0.10 +0.85 11.90 12.00 7,689,336 90,791.34
SAMART 7.15 7.15 7.00 7.00 -0.10 -1.41 7.00 7.05 1,441,064 10,175.10
SAMTEL 6.95 7.10 6.60 6.60 -0.35 -5.04 6.60 6.75 3,881,080 26,247.22
SAPPE 26.75 26.75 26.25 26.25 -0.50 -1.87 26.25 26.50 611,008 16,169.06
SAT 20.00 20.20 19.70 20.00 +0.10 +0.50 20.00 20.10 1,800,753 35,970.13
SC 3.32 3.34 3.26 3.30 -0.04 -1.20 3.30 3.32 6,306,796 20,769.22
SEAFCO 4.62 4.62 4.56 4.56 -0.04 -0.87 4.56 4.58 797,029 3,647.25
SENA 3.92 3.92 3.86 3.90 -0.02 -0.51 3.88 3.90 578,178 2,246.43
SF 11.90 12.00 11.90 11.90 - - 11.90 12.00 5,743,520 68,385.20
SFLEX 5.60 5.60 5.55 5.55 -0.05 -0.89 5.55 5.60 2,046,501 11,381.52
SHR 3.50 3.56 3.46 3.56 +0.04 +1.14 3.54 3.56 3,733,048 13,126.62
SIRI 1.38 1.39 1.34 1.34 -0.04 -2.90 1.34 1.35 842,669,449 1,140,871.66
SIS 34.00 34.50 34.00 34.50 - - 34.25 34.50 354,578 12,135.88
SISB 9.30 9.30 9.25 9.25 -0.05 -0.54 9.25 9.30 42,300 391.39
SKN 7.35 7.85 7.10 7.55 +0.25 +3.42 7.50 7.55 17,873,350 134,283.12
SMPC 11.90 12.80 11.90 12.50 +0.60 +5.04 12.50 12.60 12,735,865 158,598.72
SMT 6.20 6.40 6.20 6.20 +0.10 +1.64 6.20 6.25 16,495,578 103,638.66
SNC 13.80 13.90 13.70 13.80 - - 13.70 13.80 1,244,707 17,091.08
SO 12.90 13.10 12.90 13.10 +0.10 +0.77 12.90 13.10 407,909 5,284.67
SRICHA 20.60 20.60 20.40 20.40 -0.20 -0.97 20.40 20.50 521,301 10,671.34
SSP 12.50 12.50 12.30 12.50 - - 12.40 12.50 1,816,872 22,579.79
STANLY 169.50 169.50 166.50 168.00 -1.00 -0.59 168.00 168.50 102,254 17,162.72
STPI 4.50 4.50 4.38 4.40 -0.08 -1.79 4.40 4.42 1,635,079 7,217.79
SUSCO 3.28 3.28 3.26 3.28 +0.02 +0.61 3.26 3.28 587,036 1,925.01
SYNTEC 2.06 2.08 2.00 2.02 -0.06 -2.88 2.02 2.04 11,663,691 23,685.18
THCOM 10.20 10.40 10.20 10.30 +0.10 +0.98 10.30 10.40 3,004,942 30,893.31
THRE 1.39 1.39 1.37 1.38 -0.01 -0.72 1.38 1.39 4,525,601 6,239.67
TIPCO 9.15 9.20 9.10 9.10 -0.05 -0.55 9.10 9.20 1,086,975 9,950.65
TK 9.50 9.60 9.45 9.45 -0.10 -1.05 9.45 9.50 257,110 2,443.29
TKS 12.20 12.50 11.90 12.20 - - 12.10 12.20 10,577,727 129,377.60
TNR 12.20 12.20 11.90 11.90 -0.10 -0.83 11.90 12.00 24,801 297.43
TRITN 0.29 0.30 0.28 0.28 -0.01 -3.45 0.28 0.29 40,079,767 11,587.20
TSE 2.82 2.82 2.74 2.74 -0.06 -2.14 2.74 2.76 19,336,376 53,739.04
TSTH 1.76 1.86 1.76 1.80 +0.04 +2.27 1.80 1.81 100,706,938 183,511.07
TTCL 4.86 4.90 4.60 4.70 -0.14 -2.89 4.68 4.70 9,286,178 43,962.96
TWPC 5.75 5.75 5.65 5.70 -0.05 -0.87 5.70 5.75 293,500 1,669.43
U 1.65 1.74 1.58 1.72 +0.07 +4.24 1.71 1.72 293,461,844 492,337.29
UAC 5.10 5.10 5.00 5.05 - - 5.05 5.10 59,833 303.05
UNIQ 6.65 6.70 6.50 6.60 -0.10 -1.49 6.55 6.60 1,782,027 11,732.87
UTP 17.30 17.40 17.10 17.10 -0.20 -1.16 17.10 17.20 2,109,694 36,173.61
UV 4.24 4.26 4.12 4.26 - - 4.22 4.26 7,077,301 29,736.34
VIH 12.40 12.40 12.00 12.20 -0.10 -0.81 12.10 12.20 2,913,189 35,463.13
WHAUP 4.22 4.32 4.18 4.32 +0.10 +2.37 4.28 4.32 9,923,186 42,299.22
WICE 13.00 13.00 12.80 12.90 -0.10 -0.77 12.90 13.00 3,665,075 47,213.02
WORK 21.90 21.90 21.40 21.80 - - 21.60 21.80 1,358,542 29,318.90
XPG 3.82 3.86 3.76 3.82 +0.04 +1.06 3.80 3.82 97,227,417 362,286.91
ZEN 12.00 12.00 11.80 11.80 -0.20 -1.67 11.80 11.90 93,106 1,105.98
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