Language :

mai Quotation

* Market data provided for educational purpose or personal use only , not intended for trading purpose.
* Last Update 22 Sep 2018 00:29:59
Index Last Change %Change High Low Volume
('000 Shares)		 Value
(M.Baht)
mai 450.94 +0.63 +0.14 454.83 450.94 495,823 1,300.16
    To view list of securities, simply select on one of the list boxes
    Go
    Go
    Go
    AGRO : Agro & Food Industry
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ABICO 7.75 7.80 7.50 7.50 -0.25 -3.23 7.50 7.65 412,200 3,162
    AU 8.70 8.75 8.50 8.55 - - 8.55 8.60 7,106,966 61,365
    FC C 0.26 0.27 0.25 0.26 - - 0.26 0.27 696,566 182
    JCKH 1.15 1.15 1.12 1.13 -0.02 -1.74 1.13 1.14 346,100 392
    KASET 2.22 2.22 2.20 2.20 - - 2.20 2.22 58,200 128
    MM 3.94 4.02 3.94 3.96 +0.02 +0.51 3.94 3.96 179,315 710
    SUN 3.52 3.58 3.50 3.52 +0.02 +0.57 3.52 3.56 1,090,088 3,855
    TACC 4.22 4.24 4.16 4.20 +0.02 +0.48 4.18 4.20 894,600 3,762
    TMILL 3.16 3.26 3.16 3.16 -0.02 -0.63 3.16 3.18 826,300 2,637
    XO 10.50 10.70 10.50 10.50 -0.10 -0.94 10.50 10.60 307,300 3,256

    CONSUMP : Consumer Products
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    BGT 1.03 1.04 1.02 1.03 +0.01 +0.98 1.03 1.04 314,300 324
    BIZ 2.76 2.76 2.74 2.74 - - 2.74 2.78 31,700 87
    DOD 14.00 14.10 13.80 13.80 -0.10 -0.72 13.80 14.00 5,738,723 79,948
    ECF 8.80 8.90 8.75 8.75 - - 8.75 8.80 2,876,332 25,333
    HPT 1.09 1.09 1.07 1.07 -0.02 -1.83 1.07 1.08 153,200 165
    JUBILE 19.50 19.50 19.20 19.30 -0.20 -1.03 19.30 19.40 58,600 1,133
    MOONG 6.60 6.60 6.45 6.45 -0.05 -0.77 6.45 6.50 651,380 4,257
    NPK - - - - - - 25.25 28.50 - -
    OCEAN 1.82 1.84 1.81 1.81 - - 1.81 1.82 1,102,820 2,003
    TM 2.18 2.18 2.16 2.16 -0.02 -0.92 2.16 2.18 239,379 518

    FINCIAL : Financials
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ACAP 7.25 7.30 6.90 6.90 -0.20 -2.82 6.90 6.95 8,540,720 60,767
    AF 0.70 0.74 0.70 0.70 -0.01 -1.41 0.70 0.73 464,800 328
    AIRA 1.99 1.99 1.98 1.98 -0.01 -0.50 1.98 1.99 76,625 152
    ASN 3.76 3.76 3.68 3.70 +0.02 +0.54 3.70 3.74 29,500 109
    BROOK 0.58 0.58 0.57 0.57 - - 0.57 0.58 1,037,935 592
    CHAYO 5.70 5.80 5.50 5.50 -0.25 -4.35 5.45 5.50 5,819,731 32,671
    GCAP 3.94 3.96 3.90 3.94 +0.04 +1.03 3.94 3.96 720,503 2,828
    LIT 8.35 8.35 8.25 8.25 -0.10 -1.20 8.25 8.30 320,773 2,663
    SGF 1.88 1.95 1.84 1.85 -0.03 -1.60 1.85 1.86 75,578,654 142,428

    INDUS : Industrial
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    2S 3.24 3.26 3.24 3.24 - - 3.24 3.26 160,375 522
    ADB 1.20 1.23 1.19 1.20 +0.01 +0.84 1.20 1.21 1,924,700 2,331
    BM 3.34 3.34 3.32 3.32 - - 3.32 3.34 256,500 856
    CHO 1.22 1.23 1.21 1.21 - - 1.21 1.22 567,500 691
    CHOW 4.74 4.76 4.74 4.76 - - 4.74 4.76 4,329 21
    CIG 0.38 0.38 0.37 0.37 -0.01 -2.63 0.37 0.38 767,900 291
    COLOR 1.31 1.32 1.30 1.32 +0.01 +0.76 1.31 1.32 229,000 299
    CPR 5.75 5.85 5.75 5.80 +0.10 +1.75 5.80 5.85 280,800 1,634
    FPI 2.34 2.34 2.32 2.34 - - 2.32 2.34 172,400 401
    GTB 0.66 0.69 0.65 0.68 +0.02 +3.03 0.67 0.68 2,236,400 1,493
    KCM 1.24 1.27 1.23 1.24 +0.01 +0.81 1.23 1.24 3,854,600 4,826
    LVT SP, NP, NC - - - - - - - - - -
    MBAX 4.00 4.02 3.98 4.02 +0.04 +1.01 4.00 4.02 87,200 348
    MGT 2.16 2.26 2.16 2.16 +0.02 +0.93 2.16 2.18 2,362,000 5,241
    NDR 2.32 2.32 2.22 2.26 -0.04 -1.74 2.26 2.28 706,232 1,589
    PDG 3.60 3.62 3.60 3.60 - - 3.60 3.62 75,400 272
    PIMO 4.36 4.40 4.30 4.38 +0.02 +0.46 4.38 4.42 344,616 1,508
    PJW 1.92 1.93 1.90 1.90 -0.02 -1.04 1.90 1.91 461,200 879
    PPM 1.89 1.90 1.88 1.89 -0.01 -0.53 1.88 1.89 131,500 249
    RWI 1.66 1.67 1.66 1.66 -0.01 -0.60 1.66 1.67 304,150 505
    SALEE 1.13 1.14 1.13 1.13 -0.01 -0.88 1.13 1.14 161,100 184
    SANKO 1.35 1.37 1.35 1.35 -0.01 -0.74 1.35 1.37 539,400 732
    SELIC 2.48 2.70 2.44 2.50 +0.04 +1.63 2.50 2.52 9,685,200 24,950
    SWC 27.00 27.00 25.25 26.00 +1.60 +6.56 26.00 26.25 347,124 9,035
    TMC 0.89 0.93 0.89 0.91 +0.01 +1.11 0.91 0.92 1,788,000 1,638
    TMI 0.82 0.84 0.81 0.83 +0.02 +2.47 0.82 0.83 1,762,133 1,458
    TMW 68.75 68.75 67.50 68.00 -0.50 -0.73 67.75 68.00 16,801 1,142
    TPAC 12.90 12.90 12.70 12.90 - - 12.80 12.90 27,600 355
    TPLAS 2.14 2.14 2.00 2.02 -0.10 -4.72 2.00 2.02 13,709,719 28,474
    UAC 4.60 4.68 4.60 4.68 +0.06 +1.30 4.66 4.68 507,925 2,361
    UBIS 4.64 4.66 4.56 4.62 -0.02 -0.43 4.58 4.62 26,000 119
    UEC 1.54 1.55 1.53 1.53 - - 1.53 1.54 6,600 10
    UKEM 0.92 0.93 0.90 0.92 +0.02 +2.22 0.91 0.92 1,954,425 1,793
    UREKA 0.96 0.98 0.95 0.96 +0.02 +2.13 0.96 0.97 7,037,530 6,778
    YUASA 16.90 16.90 16.70 16.80 -0.10 -0.59 16.80 16.90 19,701 331
    ZIGA 3.48 3.56 3.46 3.54 +0.08 +2.31 3.54 3.56 2,288,200 8,043

    PROPCON : Property & Construction
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ARROW 8.90 8.95 8.85 8.90 - - 8.90 8.95 117,100 1,044
    BKD 3.16 3.16 3.10 3.14 -0.02 -0.63 3.12 3.14 1,583,400 4,964
    BSM 0.76 0.76 0.75 0.76 - - 0.75 0.76 450,400 339
    BTW 1.85 1.87 1.83 1.84 +0.01 +0.55 1.84 1.85 187,100 347
    CHEWA 1.35 1.37 1.32 1.33 -0.02 -1.48 1.33 1.34 7,909,836 10,629
    CRD 1.13 1.14 1.11 1.11 - - 1.11 1.12 1,552,100 1,743
    DIMET 1.08 1.08 1.06 1.07 +0.01 +0.94 1.06 1.07 924,800 982
    FLOYD 2.32 2.40 2.32 2.32 +0.02 +0.87 2.32 2.36 4,201,400 9,866
    FOCUS 1.09 1.11 1.09 1.09 - - 1.09 1.11 2,201,400 2,416
    HYDRO C 1.19 1.21 1.19 1.20 - - 1.20 1.21 606,000 727
    JSP 0.59 0.60 0.58 0.58 -0.01 -1.69 0.58 0.59 5,341,200 3,131
    K 2.94 2.98 2.88 2.90 -0.02 -0.68 2.88 2.90 51,509 149
    META 2.10 2.14 2.10 2.12 +0.02 +0.95 2.10 2.12 4,330,200 9,151
    PPS 0.99 1.00 0.97 1.00 +0.01 +1.01 0.99 1.00 4,739,102 4,672
    SMART 0.95 0.96 0.95 0.96 - - 0.95 0.96 125,207 119
    STAR 5.75 5.75 5.65 5.75 +0.05 +0.88 5.65 5.75 110,200 630
    T C 0.05 0.05 0.04 0.05 - - 0.04 0.05 1,342,000 67
    TAPAC 8.25 8.35 8.15 8.25 -0.05 -0.60 8.20 8.25 973,100 8,024
    THANA 2.78 2.78 2.64 2.68 -0.12 -4.29 2.68 2.70 1,491,071 4,012
    TITLE 9.45 9.50 9.35 9.40 - - 9.35 9.40 891,880 8,382

    RESOURC : Resources
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ABM 1.08 1.10 1.06 1.07 - - 1.06 1.07 1,191,300 1,281
    AGE 1.42 1.45 1.41 1.44 +0.03 +2.13 1.43 1.44 3,502,090 5,010
    AIE SP, NC - - - - - - - - - -
    PSTC 0.74 0.74 0.71 0.72 -0.01 -1.37 0.71 0.72 55,147,400 40,034
    QTC 6.60 6.60 6.00 6.00 -0.50 -7.69 6.00 6.05 1,298,802 8,179
    SEAOIL 2.12 2.16 2.10 2.12 - - 2.12 2.14 491,400 1,040
    SR 2.18 2.18 2.14 2.18 -0.02 -0.91 2.14 2.18 87,900 191
    SSP 9.00 9.05 8.90 9.00 +0.05 +0.56 8.95 9.00 3,778,956 33,998
    TAKUNI 0.92 0.93 0.88 0.89 -0.01 -1.11 0.89 0.90 6,953,300 6,284
    TPCH 10.80 10.80 10.50 10.50 -0.20 -1.87 10.50 10.60 3,070,450 32,541
    TRT 2.48 2.50 2.46 2.48 +0.02 +0.81 2.46 2.48 65,100 161
    TSE 3.12 3.24 3.10 3.18 +0.06 +1.92 3.16 3.18 3,458,815 10,991
    UMS C 0.80 0.83 0.80 0.81 +0.07 +9.46 0.81 0.82 37,000 30
    UWC 0.07 0.08 0.06 0.08 +0.01 +14.29 0.07 0.08 6,832,452 480

    SERVICE : Services
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ADAM SP, NC - - - - - - - - - -
    AKP 1.67 1.67 1.65 1.65 -0.01 -0.60 1.65 1.66 103,900 172
    AMA 6.25 6.30 6.15 6.20 - - 6.15 6.20 1,168,000 7,274
    ARIP 0.49 0.51 0.49 0.50 - - 0.50 0.51 357,600 178
    ATP30 1.72 1.73 1.71 1.71 - - 1.71 1.72 326,100 558
    AUCT 6.55 6.60 6.50 6.50 - - 6.50 6.55 375,912 2,454
    BOL 1.92 1.93 1.92 1.92 - - 1.92 1.93 26,100 50
    CHUO SP, NP, NC - - - - - - - - - -
    CMO 1.52 1.52 1.50 1.51 -0.01 -0.66 1.50 1.51 129,800 195
    D 11.30 11.80 11.20 11.80 +0.50 +4.42 11.60 11.80 1,270,651 14,698
    DCORP 2.76 2.80 2.76 2.76 +0.02 +0.73 2.76 2.78 275,700 766
    DNA NP 0.58 0.59 0.58 0.59 +0.01 +1.72 0.58 0.59 3,882,600 2,252
    EFORL C 0.07 0.08 0.07 0.07 - - 0.07 0.08 9,264,433 650
    ETE 1.91 1.98 1.91 1.92 +0.02 +1.05 1.92 1.93 4,799,900 9,313
    FSMART 8.65 8.80 8.65 8.70 +0.05 +0.58 8.65 8.70 770,300 6,691
    FVC 1.09 1.11 1.09 1.09 +0.01 +0.93 1.09 1.10 1,023,400 1,123
    HARN 2.70 2.70 2.64 2.66 -0.02 -0.75 2.64 2.66 177,900 474
    JKN 11.80 11.90 11.30 11.30 -0.30 -2.59 11.30 11.40 11,744,606 136,201
    KIAT 0.50 0.51 0.49 0.49 -0.01 -2.00 0.49 0.50 2,818,346 1,406
    KOOL 1.85 1.87 1.82 1.83 - - 1.82 1.83 1,880,200 3,473
    LDC 1.15 1.16 1.12 1.14 -0.01 -0.87 1.13 1.15 482,600 548
    MPG C 0.17 0.18 0.17 0.17 -0.01 -5.56 0.16 0.17 483,000 84
    MVP 3.04 3.24 3.04 3.10 +0.06 +1.97 3.10 3.12 40,720,338 127,956
    NBC C 0.79 0.82 0.74 0.79 -0.03 -3.66 0.77 0.79 252,100 195
    NCL 1.72 1.73 1.70 1.73 +0.03 +1.76 1.71 1.73 132,900 229
    NEWS C 0.01 0.02 0.01 0.01 - - 0.01 0.02 378,300 4
    NINE 2.50 2.56 2.48 2.54 +0.02 +0.79 2.54 2.56 4,877,100 12,269
    OTO 3.20 3.20 3.12 3.12 -0.08 -2.50 3.12 3.18 807,100 2,551
    PHOL 2.22 2.24 2.20 2.20 -0.02 -0.90 2.20 2.24 102,302 226
    PICO 4.66 4.66 4.58 4.64 -0.02 -0.43 4.58 4.64 39,086 180
    PORT 7.00 7.15 6.95 7.05 +0.05 +0.71 7.00 7.05 1,344,700 9,466
    QLT 4.40 4.44 4.40 4.44 +0.04 +0.91 4.40 4.44 104,300 460
    RP 3.12 3.12 3.10 3.10 -0.02 -0.64 3.08 3.10 36,800 114
    SE 2.24 2.28 2.22 2.22 -0.02 -0.89 2.22 2.24 186,800 417
    SPA 16.10 16.50 16.00 16.10 +0.10 +0.62 16.10 16.30 3,282,575 53,555
    THMUI 1.82 1.83 1.81 1.82 +0.01 +0.55 1.81 1.82 3,171,900 5,776
    TNDT 4.98 4.98 4.90 4.96 +0.06 +1.22 4.90 4.96 8,100 40
    TNH 39.00 39.50 39.00 39.50 +0.50 +1.28 39.25 39.50 12,307 483
    TNP 1.90 1.91 1.88 1.88 -0.02 -1.05 1.88 1.89 416,000 785
    TSF C 0.05 0.05 0.04 0.04 -0.01 -20.00 0.04 0.05 341,300 16
    TVD 1.65 1.66 1.63 1.64 -0.01 -0.61 1.63 1.64 367,054 605
    TVT 1.04 1.04 1.02 1.03 - - 1.03 1.04 252,100 260
    WINNER 3.54 3.56 3.52 3.54 - - 3.52 3.54 87,399 309

    TECH : Technology
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    COMAN 3.72 3.84 3.70 3.74 - - 3.74 3.76 1,054,200 3,970
    ICN 2.34 2.38 2.32 2.34 +0.02 +0.86 2.32 2.34 909,700 2,130
    IRCP 0.98 1.05 0.97 0.99 +0.02 +2.06 0.99 1.00 6,455,078 6,515
    ITEL 3.56 3.60 3.54 3.56 +0.04 +1.14 3.54 3.58 582,588 2,076
    NETBAY 33.75 36.00 33.50 35.75 +2.50 +7.52 35.50 36.00 1,112,747 39,146
    PLANET 1.52 1.54 1.52 1.54 - - 1.52 1.54 4,300 7
    SIMAT 2.16 2.20 2.14 2.14 - - 2.14 2.16 1,688,700 3,642
    SKY 14.50 14.50 14.20 14.30 -0.20 -1.38 14.20 14.30 1,402,400 20,096
    SPVI 1.59 1.61 1.57 1.57 -0.01 -0.63 1.57 1.58 3,193,500 5,081
    UPA 0.55 0.58 0.54 0.55 +0.01 +1.85 0.55 0.56 31,508,300 17,591
    VCOM 3.40 3.42 3.36 3.38 -0.02 -0.59 3.36 3.38 737,800 2,497

    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