sSET Quotation
| Index | Last | Change | %Change | High | Low | Volume ('000 Shares) |
Value (M.Baht) |
|---|---|---|---|---|---|---|---|
| SET | 1,571.85 | -7.08 | -0.45 | 1,578.34 | 1,557.94 | 34,366,501 | 117,160.58 |
| SET50 | 952.55 | -4.42 | -0.46 | 956.92 | 942.52 | 1,500,979 | 59,225.87 |
| SET100 | 2,163.29 | -8.67 | -0.40 | 2,172.21 | 2,139.50 | 3,631,493 | 78,239.75 |
| sSET | 934.60 | -6.56 | -0.70 | 940.54 | 929.92 | 1,345,823 | 9,001.19 |
| SETCLMV | 1,013.45 | -6.80 | -0.67 | 1,021.39 | 1,005.12 | 1,788,083 | 30,812.18 |
| SETHD | 1,107.62 | -16.78 | -1.49 | 1,117.57 | 1,102.31 | 627,863 | 22,262.82 |
| SETTHSI | 988.83 | -0.61 | -0.06 | 992.58 | 974.48 | 2,437,371 | 55,211.35 |
| SETWB | 930.62 | -10.70 | -1.14 | 942.14 | 925.55 | 647,665 | 17,130.01 |
| mai | 488.46 | -0.01 | -0.00 | 492.12 | 486.71 | 4,403,636 | 5,479.48 |
To view list of securities, simply select on one of the list boxes
sSET
| Index | Last | Change | %Change | Volume (Shares) |
Value ('000 Baht) |
|---|---|---|---|---|---|
| sSET | 934.60 | -6.56 | -0.70 | 1,345,823,019 | 9,001,192.93 |
| Symbol | Sign | Open | High | Low | Last | Change | %Change | Bid | Offer | Volume (Shares) |
Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAV | 2.38 | 2.42 | 2.34 | 2.34 | -0.06 | -2.50 | 2.34 | 2.36 | 16,935,373 | 40,078.26 | |
| AH | 25.00 | 25.00 | 24.60 | 25.00 | - | - | 24.90 | 25.00 | 1,125,783 | 28,019.66 | |
| AI | 3.34 | 3.36 | 3.22 | 3.22 | -0.14 | -4.17 | 3.22 | 3.26 | 57,709,985 | 190,335.76 | |
| AIT | 21.90 | 22.00 | 21.50 | 21.60 | -0.30 | -1.37 | 21.50 | 21.60 | 627,683 | 13,590.72 | |
| AJ | 24.70 | 25.75 | 24.30 | 24.90 | +0.20 | +0.81 | 24.90 | 25.00 | 8,324,198 | 207,955.90 | |
| ALT | 2.80 | 2.84 | 2.80 | 2.80 | -0.04 | -1.41 | 2.80 | 2.82 | 5,141,194 | 14,471.10 | |
| AMANAH | 6.05 | 6.05 | 5.30 | 5.60 | -0.45 | -7.44 | 5.60 | 5.65 | 69,643,031 | 388,198.71 | |
| ANAN | 2.08 | 2.10 | 2.00 | 2.00 | -0.10 | -4.76 | 2.00 | 2.04 | 10,101,122 | 20,508.66 | |
| ASIAN | 16.30 | 16.60 | 16.20 | 16.20 | -0.40 | -2.41 | 16.20 | 16.30 | 11,204,141 | 183,261.41 | |
| ASK | 35.00 | 35.50 | 32.25 | 33.25 | -3.75 | -10.14 | 33.25 | 33.50 | 6,203,502 | 210,495.14 | |
| ASP | 3.70 | 3.82 | 3.68 | 3.76 | +0.04 | +1.08 | 3.76 | 3.78 | 36,717,661 | 137,348.51 | |
| BA | 7.00 | 7.10 | 6.95 | 7.05 | - | - | 7.05 | 7.10 | 991,330 | 6,955.29 | |
| BAFS | 24.90 | 25.25 | 24.90 | 25.25 | +0.35 | +1.41 | 25.00 | 25.25 | 243,426 | 6,088.09 | |
| BEAUTY | 1.69 | 1.70 | 1.67 | 1.69 | -0.01 | -0.59 | 1.68 | 1.69 | 16,162,849 | 27,198.72 | |
| BGC | 9.70 | 9.70 | 9.55 | 9.60 | -0.10 | -1.03 | 9.60 | 9.65 | 822,229 | 7,907.20 | |
| BJCHI | 2.14 | 2.16 | 2.06 | 2.10 | -0.04 | -1.87 | 2.08 | 2.10 | 2,889,380 | 6,029.87 | |
| DDD | 20.60 | 20.80 | 20.20 | 20.80 | +0.40 | +1.96 | 20.70 | 20.80 | 241,663 | 4,965.17 | |
| DRT | 6.90 | 6.90 | 6.70 | 6.75 | -0.15 | -2.17 | 6.75 | 6.80 | 1,569,907 | 10,602.86 | |
| EKH | 6.35 | 6.40 | 6.15 | 6.30 | -0.05 | -0.79 | 6.30 | 6.35 | 3,972,817 | 24,877.24 | |
| EP | 5.55 | 5.55 | 5.40 | 5.55 | - | - | 5.50 | 5.55 | 3,096,388 | 16,996.08 | |
| ERW | XA | 3.08 | 3.14 | 3.00 | 3.00 | -0.14 | -4.46 | 2.98 | 3.00 | 18,871,727 | 57,823.53 |
| GGC | 10.20 | 10.40 | 10.00 | 10.30 | +0.10 | +0.98 | 10.30 | 10.40 | 3,197,916 | 32,594.74 | |
| HFT | 6.75 | 6.85 | 6.70 | 6.80 | +0.10 | +1.49 | 6.80 | 6.85 | 2,667,110 | 18,097.91 | |
| HTC | 36.50 | 37.00 | 36.25 | 36.50 | -0.25 | -0.68 | 36.50 | 37.00 | 328,466 | 11,978.35 | |
| HUMAN | 9.40 | 9.90 | 9.20 | 9.60 | -0.60 | -5.88 | 9.55 | 9.65 | 4,983,485 | 47,809.01 | |
| ICHI | 12.00 | 12.40 | 11.90 | 12.20 | +0.10 | +0.83 | 12.20 | 12.30 | 8,102,768 | 98,443.30 | |
| III | 8.05 | 8.20 | 7.85 | 7.90 | +0.10 | +1.28 | 7.90 | 7.95 | 57,201,915 | 458,840.49 | |
| ILINK | 7.00 | 7.10 | 6.80 | 7.05 | +0.15 | +2.17 | 7.00 | 7.05 | 4,936,791 | 34,548.29 | |
| ILM | 14.60 | 15.50 | 14.50 | 15.50 | +0.80 | +5.44 | 15.40 | 15.50 | 5,055,656 | 76,856.87 | |
| ITD | 1.78 | 1.79 | 1.75 | 1.76 | -0.02 | -1.12 | 1.76 | 1.77 | 26,329,415 | 46,454.27 | |
| JCK | 1.27 | 1.29 | 1.15 | 1.24 | -0.04 | -3.12 | 1.24 | 1.25 | 12,266,626 | 15,039.97 | |
| JKN | 10.00 | 10.10 | 9.60 | 9.65 | -0.35 | -3.50 | 9.65 | 9.70 | 12,311,702 | 120,256.16 | |
| JWD | 11.90 | 12.00 | 11.60 | 11.70 | -0.20 | -1.68 | 11.70 | 11.80 | 5,261,421 | 62,203.71 | |
| KAMART | 4.08 | 4.18 | 4.02 | 4.14 | +0.06 | +1.47 | 4.14 | 4.16 | 3,615,972 | 14,782.87 | |
| KGI | 5.90 | 6.35 | 5.85 | 6.35 | +0.40 | +6.72 | 6.35 | 6.40 | 72,631,371 | 444,989.46 | |
| KSL | 4.76 | 4.86 | 4.66 | 4.80 | +0.10 | +2.13 | 4.78 | 4.80 | 44,133,959 | 210,920.43 | |
| LALIN | 10.40 | 10.40 | 10.10 | 10.30 | -0.10 | -0.96 | 10.20 | 10.30 | 448,586 | 4,573.38 | |
| LANNA | 9.30 | 9.35 | 9.30 | 9.35 | +0.05 | +0.54 | 9.30 | 9.35 | 162,755 | 1,517.77 | |
| LOXLEY | 2.46 | 2.48 | 2.28 | 2.28 | -0.14 | -5.79 | 2.28 | 2.30 | 14,194,033 | 33,944.93 | |
| LPH | 5.25 | 5.25 | 5.15 | 5.20 | -0.10 | -1.89 | 5.20 | 5.25 | 579,325 | 3,012.17 | |
| LPN | 5.10 | 5.15 | 5.00 | 5.05 | -0.05 | -0.98 | 5.00 | 5.05 | 6,611,594 | 33,339.25 | |
| MACO | 0.73 | 0.73 | 0.68 | 0.69 | -0.04 | -5.48 | 0.69 | 0.70 | 42,964,067 | 30,094.69 | |
| MC | 9.80 | 10.00 | 9.60 | 9.60 | -1.20 | -11.11 | 9.60 | 9.65 | 15,245,088 | 148,510.50 | |
| MCS | 14.40 | 14.50 | 14.20 | 14.30 | -0.10 | -0.69 | 14.30 | 14.40 | 2,574,881 | 36,861.51 | |
| MK | 3.10 | 3.14 | 3.10 | 3.12 | +0.02 | +0.65 | 3.10 | 3.12 | 97,637 | 304.65 | |
| MONO | 1.87 | 1.90 | 1.81 | 1.82 | -0.08 | -4.21 | 1.82 | 1.84 | 6,920,319 | 12,694.79 | |
| NER | 6.45 | 6.70 | 6.40 | 6.60 | +0.20 | +3.12 | 6.60 | 6.65 | 143,113,749 | 941,422.33 | |
| NEX | 5.75 | 5.85 | 5.65 | 5.75 | +0.05 | +0.88 | 5.75 | 5.80 | 5,095,411 | 29,168.81 | |
| NOBLE | 7.95 | 7.95 | 7.60 | 7.65 | -0.20 | -2.55 | 7.65 | 7.70 | 14,843,770 | 114,321.27 | |
| NYT | 4.36 | 4.38 | 4.24 | 4.28 | -0.10 | -2.28 | 4.28 | 4.32 | 5,281,712 | 22,612.98 | |
| PF | 0.49 | 0.50 | 0.49 | 0.49 | - | - | 0.49 | 0.50 | 29,795,756 | 14,638.95 | |
| PLAT | 3.00 | 3.02 | 2.98 | 3.00 | -0.04 | -1.32 | 3.00 | 3.02 | 2,088,000 | 6,267.54 | |
| PM | 8.90 | 11.00 | 8.85 | 10.00 | +1.10 | +12.36 | 9.95 | 10.00 | 6,464,064 | 66,598.71 | |
| PR9 | 10.00 | 10.10 | 9.95 | 10.10 | +0.10 | +1.00 | 10.00 | 10.10 | 373,249 | 3,736.97 | |
| PSL | 17.60 | 17.90 | 17.00 | 17.50 | -0.40 | -2.23 | 17.40 | 17.50 | 21,458,655 | 371,106.27 | |
| PYLON | 4.38 | 4.38 | 4.30 | 4.32 | -0.06 | -1.37 | 4.32 | 4.36 | 559,111 | 2,420.70 | |
| RCL | 41.50 | 41.75 | 40.25 | 40.75 | -0.75 | -1.81 | 40.50 | 40.75 | 9,063,559 | 370,098.16 | |
| RJH | 28.00 | 29.25 | 28.00 | 29.00 | +1.00 | +3.57 | 28.75 | 29.00 | 715,450 | 20,521.05 | |
| RML | 0.85 | 0.86 | 0.84 | 0.85 | - | - | 0.85 | 0.86 | 15,262,954 | 12,971.42 | |
| ROJNA | 7.25 | 7.25 | 6.70 | 6.70 | -0.55 | -7.59 | 6.70 | 6.75 | 29,820,727 | 206,317.63 | |
| RPH | 5.15 | 5.15 | 5.00 | 5.00 | -0.15 | -2.91 | 5.00 | 5.05 | 2,025,508 | 10,228.38 | |
| S | 2.14 | 2.16 | 2.04 | 2.04 | -0.08 | -3.77 | 2.04 | 2.06 | 32,588,956 | 68,093.25 | |
| S11 | 7.45 | 7.70 | 7.25 | 7.40 | -0.05 | -0.67 | 7.40 | 7.45 | 4,269,960 | 32,055.11 | |
| SABINA | 20.50 | 20.50 | 20.20 | 20.40 | -0.20 | -0.97 | 20.30 | 20.40 | 436,604 | 8,859.94 | |
| SAMART | 8.75 | 9.10 | 8.65 | 9.10 | +0.45 | +5.20 | 9.10 | 9.15 | 10,335,007 | 92,445.43 | |
| SAMTEL | 6.85 | 6.95 | 6.80 | 6.95 | +0.10 | +1.46 | 6.90 | 6.95 | 216,600 | 1,484.29 | |
| SAPPE | 23.90 | 24.60 | 23.50 | 24.40 | +0.60 | +2.52 | 24.30 | 24.40 | 1,338,957 | 32,173.32 | |
| SAT | 19.00 | 19.60 | 18.80 | 19.60 | +0.60 | +3.16 | 19.50 | 19.60 | 4,605,437 | 89,187.06 | |
| SC | 3.12 | 3.12 | 3.04 | 3.10 | -0.02 | -0.64 | 3.08 | 3.10 | 3,466,606 | 10,649.87 | |
| SEAFCO | 4.68 | 4.72 | 4.62 | 4.62 | -0.12 | -2.53 | 4.62 | 4.64 | 3,361,570 | 15,623.87 | |
| SENA | XD | 4.34 | 4.40 | 4.34 | 4.36 | -0.04 | -0.91 | 4.34 | 4.36 | 1,527,100 | 6,648.37 |
| SF | 6.95 | 6.95 | 6.80 | 6.85 | -0.10 | -1.44 | 6.85 | 6.90 | 3,499,519 | 24,011.08 | |
| SFLEX | 6.05 | 6.15 | 6.00 | 6.00 | -0.10 | -1.64 | 6.00 | 6.05 | 8,208,105 | 49,730.60 | |
| SHR | 3.02 | 3.04 | 2.98 | 3.00 | -0.04 | -1.32 | 3.00 | 3.02 | 7,367,776 | 22,159.36 | |
| SINGER | 41.50 | 42.75 | 41.00 | 42.00 | +1.75 | +4.35 | 41.75 | 42.00 | 4,919,612 | 205,492.48 | |
| SIRI | 1.00 | 1.00 | 0.99 | 0.99 | -0.01 | -1.00 | 0.99 | 1.00 | 34,207,620 | 34,033.83 | |
| SIS | 35.50 | 36.00 | 34.50 | 35.75 | +0.25 | +0.70 | 35.75 | 36.00 | 1,762,323 | 62,140.77 | |
| SMPC | 10.80 | 10.80 | 10.70 | 10.70 | -0.10 | -0.93 | 10.70 | 10.80 | 560,050 | 6,006.92 | |
| SNC | 13.60 | 14.00 | 13.40 | 13.60 | - | - | 13.60 | 13.70 | 1,932,461 | 26,247.93 | |
| SRICHA | 15.40 | 15.90 | 15.40 | 15.80 | +0.40 | +2.60 | 15.70 | 15.80 | 219,241 | 3,433.79 | |
| SSP | 15.80 | 15.90 | 15.00 | 15.20 | -0.60 | -3.80 | 15.10 | 15.20 | 15,145,485 | 232,007.21 | |
| STANLY | 179.00 | 179.50 | 176.00 | 177.00 | -2.00 | -1.12 | 177.00 | 179.00 | 39,944 | 7,119.30 | |
| STPI | 4.16 | 4.20 | 4.06 | 4.14 | +0.02 | +0.49 | 4.14 | 4.18 | 4,535,103 | 18,766.91 | |
| SUSCO | 3.38 | 3.44 | 3.38 | 3.40 | +0.04 | +1.19 | 3.40 | 3.42 | 1,296,491 | 4,417.09 | |
| SYNEX | 27.75 | 28.25 | 26.50 | 27.75 | -0.25 | -0.89 | 27.75 | 28.00 | 5,201,668 | 142,365.29 | |
| THCOM | 9.75 | 10.70 | 9.60 | 10.70 | +1.00 | +10.31 | 10.60 | 10.70 | 39,133,345 | 403,081.91 | |
| THRE | 1.52 | 1.56 | 1.49 | 1.52 | +0.01 | +0.66 | 1.52 | 1.53 | 79,273,611 | 121,306.94 | |
| TIP | 31.00 | 33.75 | 30.75 | 32.00 | +2.25 | +7.56 | 32.00 | 32.25 | 6,911,273 | 223,204.08 | |
| TIPCO | 9.50 | 9.55 | 9.40 | 9.45 | -0.05 | -0.53 | 9.45 | 9.50 | 1,286,424 | 12,149.62 | |
| TKS | 10.70 | 10.70 | 10.40 | 10.50 | -0.20 | -1.87 | 10.50 | 10.60 | 4,059,739 | 42,614.86 | |
| TRITN | 0.35 | 0.36 | 0.34 | 0.36 | +0.01 | +2.86 | 0.35 | 0.36 | 36,307,774 | 12,703.42 | |
| TSE | 2.76 | 2.86 | 2.74 | 2.82 | +0.08 | +2.92 | 2.82 | 2.84 | 23,654,263 | 66,103.52 | |
| TTA | 18.10 | 18.20 | 17.50 | 17.50 | -0.70 | -3.85 | 17.50 | 17.60 | 33,433,001 | 595,345.21 | |
| TWPC | XD | 5.75 | 5.85 | 5.65 | 5.75 | +0.10 | +1.77 | 5.75 | 5.85 | 1,987,416 | 11,424.58 |
| U | 0.78 | 0.79 | 0.77 | 0.78 | - | - | 0.78 | 0.79 | 19,843,121 | 15,488.80 | |
| UAC | 5.50 | 5.55 | 5.00 | 5.05 | -0.30 | -5.61 | 5.05 | 5.10 | 1,638,420 | 8,502.27 | |
| UNIQ | 6.25 | 6.25 | 6.05 | 6.15 | -0.10 | -1.60 | 6.10 | 6.15 | 3,103,510 | 19,029.79 | |
| UTP | 21.70 | 23.20 | 21.60 | 23.00 | +0.70 | +3.14 | 22.90 | 23.00 | 8,428,660 | 190,420.41 | |
| UV | 3.78 | 3.82 | 3.74 | 3.82 | +0.04 | +1.06 | 3.80 | 3.82 | 2,728,233 | 10,294.79 | |
| VIH | 9.05 | 9.10 | 8.75 | 8.75 | -0.35 | -3.85 | 8.75 | 8.85 | 1,041,325 | 9,272.92 | |
| WICE | 7.20 | 7.35 | 7.00 | 7.20 | +0.10 | +1.41 | 7.20 | 7.25 | 10,831,701 | 78,207.21 | |
| WORK | 21.00 | 21.00 | 19.10 | 19.10 | -1.70 | -8.17 | 19.10 | 19.50 | 9,610,671 | 190,609.51 | |
| ZEN | 11.60 | 11.60 | 11.30 | 11.60 | - | - | 11.40 | 11.60 | 128,415 | 1,471.49 |
Remark - Volume/value included volume/value from Auto Matching, Trade Report, and Odd Lot
