Language :

mai Quotation

* Market data provided for educational purpose or personal use only , not intended for trading purpose.
* Last Update 21 Sep 2019 00:30:07
Index Last Change %Change High Low Volume
('000 Shares)		 Value
(M.Baht)
mai 346.76 -2.49 -0.71 349.82 345.85 242,348 551.28
    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 4.20 4.30 4.20 4.26 +0.02 +0.47 4.22 4.26 82,200 345
    AU 14.50 14.60 14.10 14.20 -0.20 -1.39 14.20 14.30 1,733,684 24,826
    JCKH C 0.36 0.39 0.31 0.37 +0.01 +2.78 0.35 0.37 275,800 98
    KASET 1.75 1.76 1.73 1.73 -0.03 -1.70 1.73 1.75 62,100 108
    MM 3.02 3.04 2.94 2.96 -0.02 -0.67 2.96 2.98 250,704 744
    PRIME C 0.40 0.41 0.39 0.40 -0.01 -2.44 0.39 0.40 2,520,600 1,012
    SUN 1.67 1.68 1.66 1.67 - - 1.66 1.67 76,600 128
    TACC 4.88 4.88 4.66 4.74 -0.12 -2.47 4.74 4.76 4,950,795 23,501
    TMILL 2.88 2.88 2.84 2.86 - - 2.84 2.86 131,398 374
    XO 5.95 6.00 5.85 6.00 +0.05 +0.84 5.90 6.00 356,500 2,114

    CONSUMP : Consumer Products
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    BGT 1.02 1.03 1.01 1.01 -0.02 -1.94 1.01 1.02 44,100 45
    BIZ 2.74 2.74 2.68 2.70 - - 2.70 2.72 149,700 403
    DOD 11.50 11.60 11.40 11.40 - - 11.40 11.50 2,082,200 23,886
    ECF 2.36 2.36 2.32 2.32 -0.04 -1.69 2.32 2.34 865,902 2,025
    HPT 0.67 0.69 0.67 0.68 +0.01 +1.49 0.68 0.69 112,500 75
    JUBILE 19.00 19.10 18.50 18.80 -0.20 -1.05 18.80 18.90 262,901 4,913
    MOONG 4.48 4.48 4.38 4.42 -0.04 -0.90 4.42 4.44 218,800 968
    NPK - - - - - - 22.20 24.80 - -
    OCEAN 1.12 1.13 1.11 1.11 +0.01 +0.91 1.11 1.12 596,400 665
    TM 2.42 2.48 2.42 2.46 +0.04 +1.65 2.44 2.46 562,600 1,375

    FINCIAL : Financials
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ACAP 1.83 1.84 1.68 1.68 -0.14 -7.69 1.68 1.69 5,592,398 9,708
    AF 0.67 0.67 0.65 0.65 -0.01 -1.52 0.65 0.67 18,400 12
    AIRA 1.30 1.30 1.30 1.30 +0.02 +1.56 1.29 1.32 20,000 26
    ASN 5.70 5.75 5.55 5.55 +0.10 +1.83 5.55 5.60 4,400 25
    BROOK 0.48 0.48 0.47 0.48 - - 0.47 0.48 561,700 265
    CHAYO 4.96 5.05 4.96 4.98 - - 4.98 5.00 1,631,200 8,121
    GCAP 2.34 2.36 2.34 2.34 - - 2.34 2.36 514,200 1,210
    LIT 5.50 5.50 5.35 5.35 -0.10 -1.83 5.35 5.40 234,100 1,265
    MITSIB 2.48 2.50 2.46 2.46 -0.02 -0.81 2.44 2.46 1,588,900 3,920
    SGF 1.05 1.07 1.05 1.05 - - 1.05 1.06 546,800 574

    INDUS : Industrial
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    2S 2.28 2.30 2.28 2.30 - - 2.28 2.30 112,516 257
    ACG 1.39 1.39 1.37 1.37 -0.01 -0.72 1.37 1.39 209,000 288
    ADB 0.60 0.60 0.58 0.59 - - 0.58 0.59 294,600 173
    BM 2.12 2.12 2.12 2.12 - - 2.10 2.12 3,700 8
    CHO 0.84 0.85 0.83 0.83 -0.01 -1.19 0.83 0.84 590,300 494
    CHOW 1.86 1.87 1.85 1.85 -0.01 -0.54 1.85 1.86 67,800 126
    CIG 0.22 0.22 0.21 0.22 - - 0.21 0.22 209,800 46
    COLOR - - - - - - 1.13 1.14 1 0
    CPR 4.54 4.54 4.52 4.54 - - 4.50 4.54 6,900 31
    FPI 2.48 2.50 2.46 2.50 +0.02 +0.81 2.48 2.50 623,500 1,548
    GTB 0.58 0.60 0.58 0.60 +0.01 +1.69 0.59 0.60 226,300 132
    KCM 0.68 0.69 0.67 0.69 - - 0.68 0.69 438,200 297
    KUMWEL 0.99 0.99 0.98 0.98 -0.01 -1.01 0.98 0.99 274,358 270
    KWM 0.90 0.90 0.89 0.90 +0.01 +1.12 0.89 0.90 187,500 168
    MBAX 3.78 3.80 3.74 3.78 -0.02 -0.53 3.74 3.78 17,700 67
    MGT 1.86 1.86 1.83 1.84 -0.01 -0.54 1.83 1.84 53,700 99
    NDR 1.37 1.37 1.30 1.34 - - 1.31 1.34 168,575 220
    PDG 3.10 3.12 3.10 3.10 -0.04 -1.27 3.10 3.12 22,200 69
    PIMO 1.43 1.44 1.38 1.39 -0.03 -2.11 1.39 1.40 2,471,600 3,466
    PJW 1.56 1.56 1.54 1.56 -0.01 -0.64 1.55 1.56 378,572 585
    PPM 1.10 1.22 1.10 1.11 -0.08 -6.72 1.11 1.23 3,100 4
    RWI 1.34 1.38 1.33 1.38 - - 1.38 1.39 202,100 272
    SALEE 1.03 1.04 1.02 1.04 +0.01 +0.97 1.02 1.04 385,134 395
    SANKO 0.97 0.98 0.96 0.97 - - 0.95 0.97 85,201 82
    SELIC 2.70 2.74 2.66 2.74 +0.04 +1.48 2.66 2.74 167,000 450
    SWC 4.26 4.26 4.20 4.20 -0.08 -1.87 4.18 4.24 44,709 188
    TMC 0.61 0.63 0.61 0.62 - - 0.61 0.62 33,500 21
    TMI 0.76 0.77 0.75 0.76 - - 0.76 0.77 1,060,000 807
    TMW 48.25 48.75 48.25 48.50 -0.25 -0.51 48.25 48.50 13,300 646
    TPAC 10.00 10.00 9.90 9.95 -0.15 -1.49 9.90 9.95 42,000 417
    TPLAS 1.40 1.40 1.37 1.37 -0.02 -1.44 1.37 1.39 99,201 137
    UAC 3.08 3.10 3.08 3.10 +0.02 +0.65 3.08 3.10 45,408 140
    UBIS - - - - - - 5.85 6.00 - -
    UEC 1.04 1.05 1.03 1.05 -0.01 -0.94 1.03 1.05 166,500 172
    UKEM 0.55 0.55 0.52 0.54 - - 0.53 0.54 2,034,300 1,080
    UREKA 0.91 0.93 0.90 0.91 +0.01 +1.11 0.90 0.91 166,000 150
    YUASA 14.00 14.00 13.80 13.80 -0.20 -1.43 13.80 14.00 39,740 555
    ZIGA 1.47 1.48 1.45 1.45 -0.01 -0.68 1.45 1.46 146,300 214

    PROPCON : Property & Construction
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ALL 4.14 4.16 4.10 4.12 -0.02 -0.48 4.10 4.12 628,600 2,589
    ARIN 0.59 0.60 0.57 0.58 -0.01 -1.69 0.57 0.58 4,994,900 2,887
    ARROW 9.25 9.25 9.10 9.10 -0.15 -1.62 9.10 9.15 159,200 1,453
    BSM 0.39 0.39 0.38 0.39 - - 0.38 0.39 85,825 33
    BTW 1.05 1.08 1.03 1.05 - - 1.04 1.05 46,500 49
    CAZ 2.30 2.30 2.20 2.26 -0.02 -0.88 2.24 2.26 803,601 1,795
    CHEWA 0.70 0.70 0.68 0.69 - - 0.68 0.69 967,000 670
    CMC 1.04 1.05 1.02 1.03 -0.01 -0.96 1.02 1.03 1,399,900 1,447
    CRD 0.95 0.95 0.94 0.95 - - 0.94 0.95 6,300 6
    DIMET 0.82 0.85 0.78 0.79 -0.03 -3.66 0.79 0.80 17,672,802 14,345
    FLOYD 1.62 1.63 1.61 1.63 +0.01 +0.62 1.61 1.63 5,800 9
    HYDRO C 0.41 0.42 0.40 0.40 -0.02 -4.76 0.41 0.42 62,500 25
    JSP 0.31 0.32 0.31 0.31 - - 0.31 0.32 128,100 40
    K 1.12 1.12 1.11 1.12 +0.01 +0.90 1.11 1.12 39,900 44
    META 1.39 1.39 1.35 1.39 - - 1.38 1.39 668,805 917
    PPS 0.65 0.65 0.64 0.64 -0.01 -1.54 0.63 0.64 846,913 546
    PROUD - - - - - - 1.40 1.44 - -
    SMART 1.09 1.09 1.07 1.08 - - 1.07 1.08 40,200 43
    STAR 2.78 2.86 2.76 2.78 +0.02 +0.72 2.78 2.88 87,201 246
    STI 4.70 4.78 4.70 4.72 - - 4.72 4.76 11,500 54
    T C 0.05 0.05 0.05 0.05 - - 0.05 0.06 4,099,100 205
    TAPAC 6.20 6.20 6.10 6.20 +0.05 +0.81 6.15 6.20 3,526,521 21,539
    THANA 1.70 1.70 1.67 1.67 - - 1.67 1.69 21,400 36
    TIGER 2.14 2.20 2.14 2.18 +0.02 +0.93 2.18 2.20 13,400 29
    TITLE 3.24 3.30 3.22 3.22 - - 3.22 3.26 127,300 414

    RESOURC : Resources
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ABM 0.83 0.84 0.82 0.83 - - 0.83 0.84 12,800 11
    AGE 0.97 0.98 0.96 0.96 - - 0.96 0.97 298,704 288
    AIE 0.42 0.42 0.40 0.40 -0.01 -2.44 0.40 0.41 6,031,605 2,465
    PSTC 0.80 0.82 0.80 0.82 +0.02 +2.50 0.82 0.83 50,931,512 41,355
    QTC 4.88 4.92 4.80 4.84 -0.04 -0.82 4.82 4.84 429,800 2,077
    SAAM 1.26 1.29 1.26 1.26 - - 1.26 1.28 25,500 32
    SEAOIL 5.25 5.30 4.96 4.96 -0.29 -5.52 4.96 4.98 1,059,782 5,381
    SR 1.05 1.08 1.05 1.05 -0.01 -0.94 1.05 1.08 48,800 51
    TAKUNI 0.51 0.51 0.49 0.49 -0.01 -2.00 0.49 0.50 261,100 128
    TPCH 13.10 13.20 12.40 12.90 -0.40 -3.01 12.90 13.00 5,712,625 72,993
    TRT 1.92 1.92 1.91 1.91 +0.05 +2.69 1.86 1.91 3,000 6
    UMS C 0.40 0.42 0.39 0.39 -0.07 -15.22 0.39 0.42 12,500 5
    UWC 0.03 0.04 0.03 0.03 -0.01 -25.00 0.03 0.04 3,536,200 106

    SERVICE : Services
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    A5 SP, NC - - - - - - - - - -
    AKP 1.36 1.39 1.36 1.38 +0.02 +1.47 1.37 1.38 2,134,768 2,942
    AMA 6.90 6.90 6.40 6.45 -0.45 -6.52 6.40 6.45 1,715,709 11,289
    ARIP 0.44 0.44 0.43 0.44 +0.01 +2.33 0.43 0.44 301,401 131
    ATP30 1.41 1.41 1.39 1.39 -0.01 -0.71 1.39 1.40 159,510 222
    AUCT 9.00 9.10 8.30 9.00 -0.15 -1.64 8.95 9.00 9,760,082 85,493
    BOL 3.00 3.00 2.90 2.92 -0.02 -0.68 2.92 2.94 199,502 584
    CHUO SP, NP, NC - - - - - - - - - -
    CMO 1.18 1.20 1.18 1.20 - - 1.18 1.20 109,300 129
    D 4.96 4.96 4.94 4.96 - - 4.94 4.96 19,100 95
    DCORP NP 0.45 0.45 0.44 0.44 - - 0.44 0.45 120,900 53
    EFORL C 0.04 0.04 0.04 0.04 - - 0.04 0.05 2,629,900 105
    ETE 0.84 0.85 0.82 0.83 -0.01 -1.19 0.83 0.84 415,600 345
    FSMART 6.60 6.70 6.30 6.70 +0.15 +2.29 6.60 6.70 1,841,709 12,023
    FVC 0.48 0.51 0.48 0.50 +0.02 +4.17 0.49 0.50 5,806,209 2,903
    GSC 0.88 0.88 0.85 0.87 -0.01 -1.14 0.87 0.88 124,221 108
    HARN 2.28 2.30 2.26 2.28 -0.02 -0.87 2.26 2.28 111,100 252
    JKN 7.95 8.00 7.80 7.80 -0.15 -1.89 7.80 7.90 2,237,630 17,693
    KIAT 0.38 0.38 0.37 0.38 - - 0.37 0.38 801,300 297
    KOOL 1.15 1.17 1.13 1.13 -0.02 -1.74 1.13 1.15 307,000 351
    LDC 1.01 1.01 1.00 1.00 - - 1.00 1.01 135,800 136
    MORE 0.17 0.17 0.16 0.17 +0.01 +6.25 0.16 0.17 2,780,800 448
    MPG C 0.35 0.35 0.34 0.35 +0.01 +2.94 0.34 0.35 92,900 32
    MVP 1.81 1.81 1.79 1.79 -0.01 -0.56 1.79 1.81 157,500 283
    NBC 0.74 0.74 0.73 0.73 -0.02 -2.67 0.73 0.75 66,800 49
    NCL 1.14 1.15 1.14 1.15 - - 1.14 1.15 26,400 30
    NEWS C 0.01 0.01 0.01 0.01 - - 0.01 0.02 2,668,801 27
    NINE 2.44 2.44 2.42 2.44 -0.04 -1.61 2.42 2.44 26,000 63
    OTO 2.94 2.94 2.92 2.94 - - 2.94 2.98 26,005 76
    PHOL 1.83 1.84 1.82 1.83 - - 1.82 1.83 113,201 207
    PICO 4.10 4.10 4.10 4.10 +0.06 +1.49 4.08 4.12 200 1
    PORT 3.46 3.48 3.22 3.28 -0.22 -6.29 3.26 3.28 839,359 2,799
    QLT 3.98 4.00 3.98 3.98 - - 3.96 3.98 16,000 64
    RP 2.02 2.02 2.00 2.02 +0.02 +1.00 2.00 2.02 30,200 60
    SE 1.80 1.81 1.79 1.80 - - 1.80 1.81 29,900 54
    SONIC 1.26 1.26 1.23 1.25 -0.01 -0.79 1.24 1.25 100,300 125
    SPA 14.00 14.20 14.00 14.10 +0.10 +0.71 14.10 14.20 1,080,591 15,241
    THMUI 0.75 0.77 0.75 0.77 +0.02 +2.67 0.75 0.77 148,700 113
    TNDT 4.24 4.32 4.20 4.26 -0.08 -1.84 4.20 4.26 67,700 286
    TNH 35.00 35.00 34.00 34.00 -1.25 -3.55 34.00 34.75 82,050 2,816
    TNP 2.14 2.16 2.04 2.06 -0.06 -2.83 2.04 2.06 3,013,600 6,296
    TSF SP, NC - - - - - - - - - -
    TVD 1.26 1.26 1.24 1.24 -0.01 -0.80 1.24 1.25 141,399 176
    TVT 0.79 0.79 0.77 0.77 -0.01 -1.28 0.76 0.77 90,400 70
    VL 1.50 1.50 1.46 1.47 -0.01 -0.68 1.47 1.48 4,682,300 6,885
    WINNER 2.84 2.90 2.80 2.84 +0.02 +0.71 2.82 2.84 105,800 297

    TECH : Technology
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    COMAN 3.04 3.04 2.92 3.02 - - 2.96 3.02 83,912 253
    ICN 1.66 1.67 1.65 1.66 - - 1.65 1.66 183,900 305
    IRCP 0.56 0.56 0.55 0.55 - - 0.55 0.56 111,700 62
    ITEL 3.22 3.24 3.18 3.22 +0.04 +1.26 3.22 3.26 505,500 1,620
    NETBAY 33.00 33.50 32.50 32.75 -0.75 -2.24 32.75 33.00 225,803 7,429
    PLANET 1.18 1.20 1.16 1.18 - - 1.17 1.18 17,900 21
    SIMAT 1.37 1.40 1.37 1.40 +0.01 +0.72 1.39 1.40 208,200 287
    SKY 16.30 16.30 16.20 16.20 -0.10 -0.61 16.20 16.30 533,902 8,698
    SPVI 1.75 1.86 1.75 1.83 +0.06 +3.39 1.83 1.84 6,143,300 11,191
    UPA 0.25 0.25 0.24 0.25 - - 0.25 0.26 1,596,602 399
    VCOM 3.04 3.04 3.00 3.00 +0.02 +0.67 3.00 3.04 6,001 18

    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