Language :

mai Quotation

* Market data provided for educational purpose or personal use only , not intended for trading purpose.
* Last Update 21 Apr 2018 00:30:12
Index Last Change %Change High Low Volume
('000 Shares)		 Value
(M.Baht)
mai 487.86 -0.26 -0.05 492.59 487.63 1,011,007 912.55
    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 7.80 8.05 7.80 8.00 +0.20 +2.56 7.95 8.00 114,600 913
    AU 12.10 12.10 11.80 11.90 -0.20 -1.65 11.90 12.00 2,347,235 28,016
    FC 0.44 0.47 0.44 0.47 +0.03 +6.82 0.46 0.47 8,942,700 4,107
    HOTPOT 1.99 2.02 1.99 2.00 - - 2.00 2.02 4,076,100 8,149
    KASET 2.52 2.54 2.52 2.52 +0.02 +0.80 2.50 2.52 85,300 215
    MM 3.94 3.96 3.94 3.94 - - 3.94 3.96 149,503 590
    SUN 4.72 4.76 4.70 4.70 - - 4.68 4.70 351,500 1,657
    TACC 4.72 4.90 4.70 4.86 +0.14 +2.97 4.84 4.86 1,685,600 8,138
    TMILL 3.36 3.38 3.32 3.32 -0.04 -1.19 3.32 3.38 312,100 1,046
    XO 6.95 7.35 6.95 7.10 +0.15 +2.16 7.10 7.20 2,483,700 17,906

    CONSUMP : Consumer Products
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    APCO 1.17 1.17 1.15 1.17 +0.01 +0.86 1.16 1.17 454,752 527
    BGT 1.30 1.33 1.29 1.32 +0.02 +1.54 1.29 1.32 73,400 95
    BIZ 3.18 3.20 3.18 3.20 +0.02 +0.63 3.18 3.20 26,400 84
    ECF 6.85 6.95 6.70 6.70 -0.15 -2.19 6.70 6.75 7,474,605 50,959
    HPT 1.62 1.67 1.60 1.63 +0.01 +0.62 1.63 1.64 10,009,000 16,380
    JUBILE 23.90 23.90 23.60 23.90 - - 23.70 23.90 15,572 371
    MOONG 5.45 5.45 5.30 5.30 -0.10 -1.85 5.30 5.40 47,500 254
    NPK - - - - - - 25.75 26.75 - -
    OCEAN 0.84 0.84 0.82 0.83 - - 0.83 0.84 632,300 527
    TM 2.42 2.42 2.40 2.40 -0.02 -0.83 2.40 2.42 29,300 71

    FINCIAL : Financials
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ACAP 10.90 11.30 10.90 11.00 +0.20 +1.85 11.00 11.10 1,294,400 14,341
    AF 0.96 0.97 0.94 0.96 +0.03 +3.23 0.94 0.96 664,221 636
    AIRA 2.10 2.12 2.10 2.12 +0.04 +1.92 2.08 2.12 600 1
    ASN 3.98 3.98 3.94 3.94 +0.04 +1.03 3.94 4.00 11,800 47
    BROOK 0.65 0.65 0.64 0.64 - - 0.64 0.65 639,202 413
    CHAYO 3.20 3.26 3.12 3.16 -0.04 -1.25 3.16 3.18 14,730,801 47,111
    GCAP 4.80 4.80 4.72 4.78 +0.06 +1.27 4.76 4.78 438,600 2,089
    LIT 9.60 9.85 9.60 9.85 +0.40 +4.23 9.70 9.85 434,400 4,210
    SGF 0.13 0.14 0.12 0.14 +0.01 +7.69 0.13 0.14 25,822,200 3,373

    INDUS : Industrial
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    2S 4.16 4.16 4.08 4.08 -0.04 -0.97 4.06 4.08 44,199 181
    ADB 1.41 1.42 1.39 1.39 -0.01 -0.71 1.39 1.40 2,359,784 3,309
    BM 4.02 4.02 3.90 3.90 -0.12 -2.99 3.90 3.92 3,892,500 15,362
    CHO 1.46 1.46 1.43 1.44 -0.01 -0.69 1.44 1.45 1,391,400 2,006
    CHOW 5.40 5.50 5.35 5.35 - - 5.35 5.45 287,600 1,554
    CIG 0.40 0.40 0.39 0.39 - - 0.39 0.40 637,100 253
    COLOR 1.22 1.22 1.19 1.19 -0.03 -2.46 1.19 1.22 51,000 62
    CPR 5.60 5.80 5.60 5.60 - - 5.60 5.70 722,900 4,127
    FPI 3.70 3.70 3.60 3.66 -0.02 -0.54 3.64 3.66 179,200 650
    GTB 0.94 0.94 0.93 0.93 - - 0.93 0.94 177,500 165
    KCM 1.58 1.58 1.54 1.54 -0.04 -2.53 1.54 1.55 1,087,600 1,694
    LVT SP, NP, NC - - - - - - - - - -
    MBAX XD 4.56 4.60 4.56 4.60 -0.18 -3.77 4.58 4.60 168,800 771
    MGT 2.48 2.56 2.42 2.46 +0.02 +0.82 2.46 2.50 1,902,000 4,761
    NDR 3.00 3.04 2.98 3.00 - - 2.98 3.00 61,900 185
    PDG 3.76 3.76 3.76 3.76 - - 3.76 3.78 2,200 8
    PIMO 2.66 2.80 2.64 2.80 +0.20 +7.69 2.78 2.80 15,610,500 42,752
    PJW 2.20 2.20 2.16 2.16 -0.04 -1.82 2.16 2.18 41,700 90
    PPM 2.70 2.72 2.68 2.68 -0.06 -2.19 2.68 2.70 114,300 308
    RWI 1.84 1.84 1.83 1.84 - - 1.83 1.84 59,000 108
    SALEE 1.18 1.24 1.17 1.20 +0.02 +1.69 1.20 1.21 1,188,850 1,440
    SANKO 1.26 1.26 1.25 1.25 - - 1.25 1.26 449,800 562
    SELIC 2.06 2.10 2.06 2.10 - - 2.06 2.08 24,200 50
    SWC 17.90 18.10 17.90 18.00 -0.20 -1.10 17.90 18.00 10,100 181
    TAPAC 12.40 12.80 12.10 12.30 +0.30 +2.50 12.30 12.40 1,421,412 17,728
    TMC 1.02 1.03 1.01 1.02 +0.01 +0.99 1.02 1.03 53,800 55
    TMI 0.90 0.92 0.89 0.89 -0.01 -1.11 0.89 0.90 878,300 793
    TMW 64.00 64.00 63.50 63.75 +0.25 +0.39 63.25 63.75 26,800 1,706
    TPAC 15.80 16.20 15.60 16.00 - - 16.00 16.10 387,800 6,145
    UAC 4.52 4.52 4.40 4.48 -0.02 -0.44 4.48 4.50 94,675 421
    UBIS 5.00 5.10 4.88 5.00 -0.10 -1.96 5.00 5.05 458,800 2,283
    UEC 1.96 1.97 1.95 1.97 +0.01 +0.51 1.96 1.97 78,500 154
    UKEM 1.05 1.09 1.05 1.06 +0.01 +0.95 1.05 1.06 13,668,984 14,595
    UREKA 0.56 0.57 0.56 0.57 +0.01 +1.79 0.56 0.57 28,400 16
    YUASA 17.80 17.80 17.80 17.80 - - 17.70 17.80 2,100 37
    ZIGA 3.26 3.34 3.24 3.24 -0.02 -0.61 3.24 3.26 1,857,800 6,092

    PROPCON : Property & Construction
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ARROW 12.00 12.10 11.90 12.10 +0.10 +0.83 12.00 12.10 11,000 132
    BKD 3.20 3.20 3.14 3.18 - - 3.16 3.18 277,000 876
    BSM 0.70 0.71 0.69 0.71 - - 0.70 0.71 553,000 387
    BTW 2.06 2.06 2.02 2.02 -0.02 -0.98 2.02 2.06 78,700 160
    CHEWA 1.12 1.13 1.11 1.12 +0.01 +0.90 1.11 1.12 3,993,300 4,481
    CRD 1.28 1.28 1.25 1.25 - - 1.25 1.26 297,000 373
    DIMET 2.26 2.32 2.14 2.30 +0.04 +1.77 2.30 2.32 17,277,100 38,911
    FLOYD 2.24 2.26 2.24 2.24 - - 2.24 2.26 154,300 346
    FOCUS 1.00 1.01 1.00 1.01 - - 1.01 1.02 147,900 149
    HYDRO 1.66 1.69 1.65 1.65 -0.01 -0.60 1.65 1.66 3,777,200 6,307
    JSP 0.67 0.67 0.66 0.66 - - 0.66 0.67 1,287,800 862
    K 4.72 4.72 4.70 4.70 -0.06 -1.26 4.70 4.76 15,100 71
    NVD 4.74 4.74 4.68 4.72 -0.02 -0.42 4.70 4.72 499,600 2,356
    PPS 1.40 1.41 1.39 1.41 +0.01 +0.71 1.40 1.41 644,301 905
    SMART 0.74 0.74 0.73 0.73 -0.01 -1.35 0.73 0.74 23,600 17
    STAR 5.90 6.40 5.90 6.40 +0.50 +8.47 6.35 6.40 2,515,800 15,766
    T 0.07 0.07 0.05 0.05 -0.01 -16.67 0.05 0.06 194,705,919 12,863
    THANA 2.16 2.18 2.14 2.14 - - 2.14 2.18 530,700 1,142
    TITLE 6.65 6.65 6.50 6.50 -0.10 -1.52 6.50 6.55 1,057,100 6,898
    VTE 1.60 1.60 1.58 1.59 -0.01 -0.62 1.59 1.60 1,645,115 2,624

    RESOURC : Resources
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ABM 1.45 1.48 1.42 1.43 -0.03 -2.05 1.43 1.44 10,783,230 15,595
    AGE 1.43 1.43 1.41 1.42 - - 1.42 1.43 862,238 1,219
    AIE SP, NP, NC - - - - - - - - - -
    PSTC 0.77 0.77 0.75 0.75 -0.01 -1.32 0.75 0.76 11,005,900 8,362
    QTC 9.80 9.80 9.30 9.40 -0.30 -3.09 9.35 9.40 533,400 5,077
    SEAOIL 2.24 2.36 2.24 2.28 +0.04 +1.79 2.28 2.30 4,395,115 10,128
    SR 2.28 2.28 2.18 2.18 -0.04 -1.80 2.16 2.18 110,800 243
    SSP 6.95 7.05 6.90 6.90 -0.05 -0.72 6.90 6.95 775,101 5,383
    TAKUNI 0.92 0.93 0.91 0.91 -0.01 -1.09 0.91 0.93 6,024,100 4,938
    TPCH 10.00 10.00 9.80 9.85 -0.10 -1.01 9.85 9.90 676,305 6,694
    TRT 2.38 2.38 2.34 2.36 -0.02 -0.84 2.34 2.36 42,100 99
    TSE 3.74 3.74 3.70 3.72 -0.02 -0.53 3.70 3.72 391,900 1,454
    UMS 1.15 1.20 1.14 1.14 -0.01 -0.87 1.14 1.18 13,300 15
    UWC 0.09 0.09 0.08 0.08 -0.01 -11.11 0.08 0.09 2,275,100 195

    SERVICE : Services
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ADAM SP, NC - - - - - - - - - -
    AKP 1.95 1.96 1.93 1.95 +0.01 +0.52 1.94 1.95 163,812 317
    AMA 10.40 10.50 10.30 10.40 +0.10 +0.97 10.30 10.40 261,000 2,699
    ARIP 0.60 0.60 0.59 0.60 - - 0.59 0.60 46,700 28
    ATP30 1.74 1.76 1.72 1.73 -0.01 -0.57 1.72 1.73 659,600 1,146
    AUCT 5.15 5.25 5.10 5.20 +0.05 +0.97 5.15 5.20 462,500 2,383
    BOL 2.06 2.10 2.06 2.06 +0.02 +0.98 2.06 2.08 327,500 679
    CHUO SP, NP, NC - - - - - - - - - -
    CMO 1.91 1.91 1.90 1.90 -0.02 -1.04 1.90 1.91 63,600 121
    D 9.80 9.80 9.60 9.80 - - 9.75 9.80 324,900 3,140
    DCORP 2.70 2.82 2.66 2.66 -0.04 -1.48 2.66 2.68 1,043,500 2,851
    DNA NP 0.70 0.72 0.66 0.66 -0.02 -2.94 0.66 0.67 35,797,200 25,063
    EFORL 0.10 0.10 0.09 0.10 +0.01 +11.11 0.09 0.10 73,308,519 7,281
    ETE 2.08 2.10 2.02 2.02 -0.04 -1.94 2.02 2.04 1,138,800 2,322
    FSMART 10.30 10.40 10.10 10.20 -0.10 -0.97 10.20 10.30 727,320 7,452
    FVC 1.83 1.85 1.82 1.83 - - 1.81 1.83 539,965 987
    HARN 2.92 2.94 2.90 2.94 - - 2.92 2.94 3,600 10
    JKN 14.50 14.50 14.20 14.20 -0.20 -1.39 14.20 14.30 2,300,035 33,026
    KIAT 0.49 0.50 0.49 0.49 - - 0.49 0.50 392,200 192
    KOOL 2.34 2.36 2.30 2.32 -0.02 -0.85 2.32 2.34 2,492,800 5,778
    LDC 1.38 1.38 1.34 1.36 +0.02 +1.49 1.34 1.36 3,659,988 4,959
    MPG 0.29 0.32 0.29 0.30 - - 0.30 0.31 2,770,300 859
    NBC 0.68 0.70 0.68 0.69 -0.01 -1.43 0.69 0.70 70,400 49
    NCL 1.49 1.49 1.45 1.46 -0.01 -0.68 1.46 1.47 1,926,200 2,828
    NEWS 0.02 0.02 0.01 0.01 - - 0.01 0.02 36,479,503 431
    NINE 1.40 1.49 1.38 1.49 +0.07 +4.93 1.41 1.49 45,100 63
    OTO 3.44 3.48 3.42 3.44 -0.02 -0.58 3.42 3.44 151,100 520
    PHOL 1.99 1.99 1.97 1.99 - - 1.98 1.99 42,500 84
    PICO 6.75 6.75 6.55 6.55 -0.35 -5.07 6.55 6.80 17,500 116
    PORT 6.95 7.15 6.90 6.95 - - 6.95 7.00 210,801 1,476
    QLT 5.30 5.30 5.30 5.30 - - 5.25 5.30 1,300 7
    RP 5.00 5.00 4.96 4.98 -0.02 -0.40 4.98 5.00 118,900 593
    SE 2.58 2.62 2.58 2.58 -0.02 -0.77 2.58 2.62 29,700 77
    SPA 18.50 19.00 18.50 19.00 +0.60 +3.26 18.90 19.00 1,117,000 21,035
    THMUI 1.78 1.80 1.77 1.80 - - 1.79 1.80 58,000 103
    TNDT 6.40 6.50 6.35 6.50 +0.05 +0.78 6.40 6.50 8,500 54
    TNH 41.75 41.75 40.25 40.50 -1.00 -2.41 40.25 40.50 60,905 2,491
    TNP 2.26 2.30 2.16 2.18 -0.10 -4.39 2.16 2.18 1,969,303 4,306
    TSF 0.08 0.08 0.06 0.07 -0.01 -12.50 0.06 0.07 89,770,300 6,359
    TVD 1.83 1.87 1.83 1.84 +0.02 +1.10 1.83 1.84 320,400 591
    TVT 1.11 1.13 1.10 1.11 - - 1.11 1.12 1,392,600 1,543
    WINNER 3.78 3.78 3.74 3.76 -0.02 -0.53 3.74 3.76 85,000 319

    TECH : Technology
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    COMAN 5.90 5.95 5.90 5.90 - - 5.90 5.95 35,000 208
    ICN 2.38 2.38 2.34 2.34 -0.02 -0.85 2.34 2.36 265,900 626
    IRCP 1.64 1.66 1.63 1.64 - - 1.63 1.64 125,300 205
    ITEL 4.02 4.04 4.02 4.02 +0.02 +0.50 4.00 4.02 143,500 578
    NETBAY 39.75 40.50 39.50 39.75 +0.25 +0.63 39.75 40.00 891,900 35,532
    PLANET 2.00 2.00 1.98 1.98 -0.06 -2.94 1.98 2.00 17,300 34
    SIMAT 3.62 3.68 3.58 3.60 - - 3.60 3.62 2,103,000 7,662
    SKY 18.00 18.00 17.80 17.80 -0.30 -1.66 17.80 18.00 728,700 13,043
    SPVI 1.43 1.59 1.43 1.52 +0.08 +5.56 1.52 1.54 9,510,370 14,613
    UPA 0.38 0.38 0.36 0.37 - - 0.36 0.37 1,125,801 414
    VCOM 3.56 3.56 3.50 3.52 +0.02 +0.57 3.50 3.52 106,000 374

    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