sSET Quotation
| Index | Last | Change | %Change | High | Low | Volume ('000 Shares) |
Value (M.Baht) |
|---|---|---|---|---|---|---|---|
| SET | 1,213.61 | -2.87 | -0.24 | 1,223.48 | 1,204.73 | 24,047,832 | 66,255.54 |
| SET50 | 762.68 | -2.42 | -0.32 | 771.22 | 755.75 | 1,257,894 | 27,885.34 |
| SET100 | 1,716.16 | -4.06 | -0.24 | 1,733.38 | 1,700.18 | 2,365,522 | 37,387.12 |
| sSET | 598.78 | +1.94 | +0.32 | 600.86 | 594.49 | 724,807 | 3,765.86 |
| SETCLMV | 790.66 | +1.86 | +0.24 | 796.96 | 781.54 | 848,486 | 15,817.80 |
| SETHD | 814.87 | +0.59 | +0.07 | 822.17 | 804.63 | 611,625 | 13,779.81 |
| SETTHSI | 727.79 | -2.83 | -0.39 | 735.02 | 721.28 | 1,204,583 | 28,892.20 |
| SETWB | 808.65 | +2.05 | +0.25 | 817.59 | 799.96 | 476,944 | 10,721.44 |
| mai | 308.52 | +0.66 | +0.21 | 309.26 | 306.44 | 532,237 | 1,086.49 |
To view list of securities, simply select on one of the list boxes
sSET
| Index | Last | Change | %Change | Volume (Shares) |
Value ('000 Baht) |
|---|---|---|---|---|---|
| sSET | 598.78 | +1.94 | +0.32 | 724,807,204 | 3,765,861.09 |
| Symbol | Sign | Open | High | Low | Last | Change | %Change | Bid | Offer | Volume (Shares) |
Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AH | 12.80 | 12.80 | 12.40 | 12.40 | -0.50 | -3.88 | 12.40 | 12.50 | 5,043,320 | 63,459.46 | |
| AI | 1.92 | 1.98 | 1.92 | 1.93 | +0.01 | +0.52 | 1.93 | 1.94 | 19,181,979 | 37,303.11 | |
| AIT | 16.00 | 16.10 | 16.00 | 16.00 | +0.10 | +0.63 | 15.90 | 16.00 | 10,500 | 168.09 | |
| AMANAH | 2.58 | 2.64 | 2.56 | 2.58 | - | - | 2.58 | 2.60 | 4,864,860 | 12,673.40 | |
| ANAN | 1.49 | 1.50 | 1.41 | 1.41 | -0.10 | -6.62 | 1.40 | 1.41 | 5,545,005 | 7,941.61 | |
| ASK | 18.10 | 18.20 | 17.90 | 18.10 | -0.10 | -0.55 | 18.00 | 18.10 | 175,525 | 3,162.14 | |
| ASP | 1.67 | 1.70 | 1.67 | 1.69 | +0.01 | +0.60 | 1.69 | 1.70 | 637,277 | 1,072.72 | |
| BA | 5.00 | 5.15 | 4.96 | 5.10 | +0.10 | +2.00 | 5.05 | 5.10 | 717,402 | 3,603.66 | |
| BAFS | 19.00 | 19.20 | 18.80 | 19.10 | +0.10 | +0.53 | 19.00 | 19.10 | 67,098 | 1,282.91 | |
| BEAUTY | 1.29 | 1.29 | 1.24 | 1.25 | -0.03 | -2.34 | 1.25 | 1.26 | 7,013,392 | 8,816.56 | |
| BGC | 9.05 | 9.05 | 8.50 | 8.65 | -0.30 | -3.35 | 8.60 | 8.65 | 8,432,160 | 73,217.41 | |
| BJCHI | 1.59 | 1.60 | 1.58 | 1.58 | -0.02 | -1.25 | 1.58 | 1.60 | 138,300 | 218.98 | |
| CGD | 0.65 | 0.66 | 0.64 | 0.65 | -0.01 | -1.52 | 0.65 | 0.66 | 1,476,800 | 957.42 | |
| CGH | 0.64 | 0.66 | 0.64 | 0.66 | - | - | 0.65 | 0.66 | 207,000 | 134.23 | |
| DDD | 14.50 | 14.90 | 14.10 | 14.10 | -0.40 | -2.76 | 14.00 | 14.10 | 118,719 | 1,709.24 | |
| DRT | 5.85 | 5.90 | 5.85 | 5.85 | - | - | 5.85 | 5.90 | 322,942 | 1,894.73 | |
| EKH | 4.16 | 4.20 | 4.14 | 4.16 | - | - | 4.16 | 4.18 | 295,400 | 1,230.34 | |
| EP | 3.78 | 3.90 | 3.78 | 3.88 | +0.12 | +3.19 | 3.88 | 3.90 | 1,059,949 | 4,058.32 | |
| GGC | 8.35 | 8.35 | 7.95 | 7.95 | -0.55 | -6.47 | 7.90 | 7.95 | 851,970 | 6,902.07 | |
| GL | 2.40 | 2.40 | 2.30 | 2.32 | -0.08 | -3.33 | 2.32 | 2.34 | 3,514,592 | 8,235.96 | |
| HTC | 31.25 | 31.25 | 29.75 | 30.25 | -0.50 | -1.63 | 30.00 | 30.25 | 638,585 | 19,369.54 | |
| HUMAN | 8.25 | 8.45 | 8.25 | 8.25 | - | - | 8.25 | 8.30 | 1,431,887 | 11,956.06 | |
| ICHI | 10.50 | 11.00 | 10.40 | 10.90 | +0.40 | +3.81 | 10.80 | 10.90 | 14,094,739 | 151,592.13 | |
| III | 4.06 | 4.14 | 4.04 | 4.10 | +0.02 | +0.49 | 4.10 | 4.12 | 316,812 | 1,302.52 | |
| ILM | 11.90 | 12.00 | 11.70 | 12.00 | +0.10 | +0.84 | 11.90 | 12.00 | 3,020,360 | 35,901.65 | |
| ITD | 0.90 | 0.91 | 0.89 | 0.90 | - | - | 0.90 | 0.91 | 3,422,160 | 3,076.42 | |
| JMART | 15.20 | 15.60 | 15.00 | 15.60 | +0.40 | +2.63 | 15.40 | 15.60 | 10,788,659 | 166,137.83 | |
| JWD | 7.15 | 7.20 | 6.90 | 6.90 | -0.25 | -3.50 | 6.90 | 7.05 | 4,192,201 | 29,317.72 | |
| KAMART | 3.26 | 3.34 | 3.22 | 3.22 | -0.06 | -1.83 | 3.22 | 3.24 | 6,925,000 | 22,588.11 | |
| KGI | 2.80 | 2.80 | 2.76 | 2.78 | -0.02 | -0.71 | 2.76 | 2.78 | 1,269,511 | 3,529.56 | |
| KSL | 2.30 | 2.34 | 2.28 | 2.32 | +0.04 | +1.75 | 2.32 | 2.34 | 2,307,407 | 5,361.20 | |
| LALIN | 5.30 | 5.40 | 5.25 | 5.40 | +0.05 | +0.93 | 5.35 | 5.40 | 207,400 | 1,100.00 | |
| LOXLEY | 1.29 | 1.30 | 1.28 | 1.28 | -0.02 | -1.54 | 1.28 | 1.30 | 398,900 | 511.94 | |
| LPH | 4.14 | 4.14 | 4.08 | 4.14 | - | - | 4.10 | 4.16 | 79,200 | 325.37 | |
| LPN | 3.80 | 3.80 | 3.72 | 3.72 | -0.10 | -2.62 | 3.72 | 3.76 | 10,408,639 | 38,979.95 | |
| MACO | 0.62 | 0.64 | 0.62 | 0.62 | -0.01 | -1.59 | 0.62 | 0.63 | 3,084,620 | 1,932.64 | |
| MC | 9.65 | 10.10 | 9.60 | 10.10 | +0.60 | +6.32 | 10.10 | 10.20 | 6,135,902 | 61,062.81 | |
| MCS | 12.90 | 13.20 | 12.70 | 13.20 | +0.50 | +3.94 | 13.20 | 13.30 | 4,707,390 | 61,605.23 | |
| MK | 2.90 | 2.94 | 2.90 | 2.92 | +0.02 | +0.69 | 2.92 | 2.94 | 186,900 | 544.37 | |
| MONO | 2.64 | 2.66 | 2.54 | 2.66 | - | - | 2.56 | 2.66 | 5,393,000 | 13,991.01 | |
| NER | 4.78 | 4.96 | 4.68 | 4.76 | -0.08 | -1.65 | 4.76 | 4.78 | 366,600,410 | 1,769,832.12 | |
| NNCL | 1.86 | 1.89 | 1.85 | 1.87 | -0.01 | -0.53 | 1.86 | 1.87 | 137,845 | 255.90 | |
| NOBLE | 19.50 | 20.00 | 19.20 | 19.70 | +0.30 | +1.55 | 19.40 | 19.70 | 9,513,209 | 186,820.51 | |
| NUSA | 0.27 | 0.27 | 0.26 | 0.26 | - | - | 0.26 | 0.27 | 2,381,100 | 633.62 | |
| NYT | 3.56 | 3.56 | 3.44 | 3.44 | -0.10 | -2.82 | 3.44 | 3.46 | 5,425,425 | 18,917.69 | |
| PF | 0.34 | 0.35 | 0.32 | 0.32 | -0.02 | -5.88 | 0.32 | 0.33 | 63,109,580 | 20,779.85 | |
| PLAT | 2.04 | 2.14 | 2.04 | 2.04 | +0.02 | +0.99 | 2.04 | 2.06 | 6,574,700 | 13,699.52 | |
| PM | 7.50 | 7.50 | 7.35 | 7.50 | - | - | 7.45 | 7.50 | 901,601 | 6,699.25 | |
| PR9 | 7.25 | 7.95 | 7.15 | 7.75 | +0.50 | +6.90 | 7.75 | 7.80 | 6,363,732 | 48,888.42 | |
| PSL | 4.70 | 4.96 | 4.70 | 4.84 | +0.18 | +3.86 | 4.84 | 4.86 | 16,249,116 | 78,617.40 | |
| PTL | 22.60 | 23.30 | 22.60 | 23.30 | +0.80 | +3.56 | 23.10 | 23.30 | 6,001,983 | 138,653.12 | |
| PYLON | 3.58 | 3.58 | 3.50 | 3.54 | - | - | 3.52 | 3.54 | 501,700 | 1,772.78 | |
| RJH | 22.20 | 22.20 | 21.20 | 21.20 | -1.00 | -4.50 | 21.10 | 21.20 | 865,753 | 18,632.49 | |
| ROJNA | 3.84 | 3.88 | 3.80 | 3.84 | -0.02 | -0.52 | 3.82 | 3.84 | 1,735,700 | 6,629.81 | |
| RPH | 5.25 | 5.30 | 5.20 | 5.25 | +0.05 | +0.96 | 5.25 | 5.30 | 127,602 | 669.71 | |
| S | 1.17 | 1.19 | 1.14 | 1.14 | -0.05 | -4.20 | 1.13 | 1.14 | 5,437,585 | 6,313.70 | |
| S11 | 6.30 | 6.30 | 6.20 | 6.30 | - | - | 6.25 | 6.30 | 102,100 | 639.22 | |
| SABINA | 20.10 | 21.20 | 20.00 | 21.20 | +1.30 | +6.53 | 21.20 | 21.30 | 850,605 | 17,731.14 | |
| SAMART | 4.96 | 4.96 | 4.88 | 4.90 | -0.06 | -1.21 | 4.90 | 4.92 | 684,400 | 3,359.53 | |
| SAMTEL | 4.92 | 4.92 | 4.88 | 4.88 | -0.04 | -0.81 | 4.88 | 4.90 | 51,400 | 252.27 | |
| SAPPE | 20.40 | 20.80 | 20.30 | 20.50 | +0.40 | +1.99 | 20.40 | 20.50 | 727,717 | 14,933.86 | |
| SAT | 13.80 | 14.20 | 13.50 | 13.50 | -0.10 | -0.74 | 13.50 | 13.60 | 6,654,056 | 91,685.13 | |
| SC | 2.22 | 2.34 | 2.20 | 2.34 | +0.12 | +5.41 | 2.32 | 2.34 | 37,423,773 | 86,844.48 | |
| SEAFCO | 4.80 | 4.84 | 4.78 | 4.80 | +0.02 | +0.42 | 4.80 | 4.82 | 561,088 | 2,700.04 | |
| SENA | 2.66 | 2.78 | 2.62 | 2.72 | +0.06 | +2.26 | 2.72 | 2.74 | 1,976,485 | 5,335.30 | |
| SF | 4.26 | 4.30 | 4.22 | 4.30 | +0.04 | +0.94 | 4.28 | 4.30 | 4,962,434 | 21,317.42 | |
| SHR | 1.80 | 1.85 | 1.78 | 1.81 | +0.02 | +1.12 | 1.80 | 1.81 | 2,219,728 | 4,019.51 | |
| SMPC | 10.00 | 10.30 | 9.95 | 10.10 | +0.15 | +1.51 | 10.00 | 10.10 | 1,352,400 | 13,702.41 | |
| SSP | 6.85 | 6.90 | 6.70 | 6.70 | -0.20 | -2.90 | 6.65 | 6.70 | 534,852 | 3,618.02 | |
| STPI | 3.22 | 3.30 | 3.22 | 3.24 | - | - | 3.24 | 3.26 | 994,070 | 3,235.40 | |
| SYNEX | 14.40 | 15.00 | 14.30 | 14.90 | +0.60 | +4.20 | 14.70 | 14.90 | 11,460,605 | 167,991.87 | |
| TAE | 2.22 | 2.24 | 2.18 | 2.24 | +0.02 | +0.90 | 2.22 | 2.24 | 207,450 | 456.80 | |
| THCOM | 5.60 | 5.75 | 5.45 | 5.55 | -0.10 | -1.77 | 5.55 | 5.60 | 8,315,028 | 46,009.94 | |
| TIP | 23.50 | 24.10 | 23.50 | 24.10 | +0.60 | +2.55 | 24.00 | 24.10 | 601,589 | 14,412.47 | |
| TIPCO | 5.45 | 5.45 | 5.35 | 5.40 | - | - | 5.40 | 5.45 | 224,126 | 1,202.90 | |
| TSE | 2.44 | 2.48 | 2.42 | 2.48 | +0.04 | +1.64 | 2.46 | 2.48 | 1,010,802 | 2,477.00 | |
| TTA | 2.80 | 2.84 | 2.78 | 2.82 | +0.02 | +0.71 | 2.82 | 2.84 | 1,115,500 | 3,139.41 | |
| U | 1.08 | 1.11 | 1.08 | 1.11 | +0.02 | +1.83 | 1.10 | 1.11 | 1,144,373 | 1,255.31 | |
| UNIQ | 4.24 | 4.26 | 4.02 | 4.02 | -0.26 | -6.07 | 4.00 | 4.02 | 3,037,269 | 12,450.79 | |
| UTP | 14.20 | 14.30 | 13.70 | 13.80 | -0.50 | -3.50 | 13.80 | 13.90 | 2,104,741 | 29,185.98 | |
| UV | 2.38 | 2.38 | 2.26 | 2.26 | -0.12 | -5.04 | 2.24 | 2.26 | 3,004,032 | 6,892.02 | |
| VIH | 6.05 | 6.10 | 5.90 | 6.05 | - | - | 6.00 | 6.05 | 564,778 | 3,381.09 | |
| WORK | 9.35 | 9.50 | 9.20 | 9.30 | -0.25 | -2.62 | 9.30 | 9.35 | 2,253,500 | 21,052.77 | |
| ZEN | 9.15 | 9.40 | 9.15 | 9.30 | +0.10 | +1.09 | 9.25 | 9.30 | 57,800 | 534.70 |
Remark - Volume/value included volume/value from Auto Matching, Trade Report, and Odd Lot
