Language :

mai Quotation

* Market data provided for educational purpose or personal use only , not intended for trading purpose.
* Last Update 07 Feb 2023 02:25:50
Index Last Change %Change High Low Volume
('000 Shares)		 Value
(M.Baht)
mai 614.14 +0.90 +0.15 615.53 610.12 8,626,232 3,292.99
    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)
    AU 12.30 12.30 11.90 12.00 -0.20 -1.64 12.00 12.10 1,228,300 14,757
    JCKH C 0.12 0.14 0.12 0.13 +0.01 +8.33 0.13 0.14 98,619,200 12,796
    KASET 1.74 1.74 1.70 1.70 +0.01 +0.59 1.70 1.71 452,400 775
    MUD 2.52 2.52 2.50 2.50 -0.04 -1.57 2.50 2.54 124,400 313
    TACC 6.70 6.80 6.65 6.80 +0.10 +1.49 6.75 6.80 2,705,203 18,272
    TMILL 3.98 3.98 3.94 3.94 -0.02 -0.51 3.94 3.98 15,050 60
    XO 14.00 14.00 13.70 13.70 -0.20 -1.44 13.70 13.80 603,254 8,338

    CONSUMP : Consumer Products
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ALPHAX 1.15 1.16 1.15 1.15 - - 1.15 1.16 2,479,273 2,852
    BGT 1.48 1.48 1.43 1.44 -0.02 -1.37 1.44 1.45 2,046,627 2,960
    DOD 5.45 5.80 5.40 5.75 +0.35 +6.48 5.75 5.80 7,076,724 39,772
    ECF 1.75 1.76 1.74 1.74 - - 1.74 1.75 490,300 855
    EFORL C 0.39 0.44 0.38 0.42 +0.03 +7.69 0.42 0.43 49,491,608 20,509
    HPT 0.97 0.98 0.95 0.97 - - 0.96 0.97 6,055,155 5,831
    IP 14.90 15.00 14.50 15.00 +0.30 +2.04 14.90 15.00 912,015 13,459
    JSP 3.62 3.66 3.60 3.62 - - 3.62 3.64 830,004 3,007
    JUBILE 27.75 27.75 27.25 27.25 -0.75 -2.68 27.25 27.50 86,058 2,361
    MOONG 2.54 2.62 2.54 2.54 - - 2.54 2.56 1,445,600 3,710
    NPK - - - - - - 15.00 15.60 - -
    SMD 8.95 9.20 8.90 9.10 +0.20 +2.25 9.10 9.15 1,819,489 16,539
    TM 2.72 2.72 2.70 2.72 - - 2.70 2.72 290,950 787
    WARRIX 9.55 10.30 9.50 9.80 +0.35 +3.70 9.80 9.85 17,473,715 172,064
    WINMED 4.42 4.46 4.38 4.44 - - 4.44 4.46 50,604 225

    FINCIAL : Financials
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ACAP C, NP 0.69 0.71 0.68 0.69 - - 0.68 0.69 2,219,000 1,537
    AF 1.20 1.21 1.19 1.20 - - 1.20 1.21 242,400 290
    AIRA 2.02 2.08 2.02 2.02 -0.02 -0.98 2.02 2.04 200,800 411
    ASN 3.58 3.58 3.48 3.48 -0.02 -0.57 3.48 3.50 54,300 190
    BROOK 0.50 0.51 0.49 0.50 - - 0.49 0.50 15,928,471 7,961
    GCAP 1.43 1.44 1.41 1.41 -0.02 -1.40 1.41 1.43 1,561,902 2,219
    KCC 7.30 7.35 7.05 7.05 -0.25 -3.42 7.05 7.10 4,491,893 32,265
    LIT 1.85 1.85 1.83 1.85 +0.01 +0.54 1.84 1.85 266,400 491
    MITSIB 1.30 1.30 1.26 1.26 -0.04 -3.08 1.26 1.27 2,776,477 3,538
    SGF 0.80 0.81 0.80 0.81 - - 0.80 0.81 616,000 493
    TQR 11.80 11.90 11.70 11.80 - - 11.80 11.90 55,500 654

    INDUS : Industrial
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ADB 1.25 1.25 1.23 1.24 -0.01 -0.80 1.23 1.24 338,893 421
    BM 4.86 4.92 4.86 4.88 - - 4.88 4.90 1,453,805 7,123
    CHO 0.37 0.42 0.36 0.42 +0.05 +13.51 0.41 0.42 54,776,153 21,877
    CHOW 3.28 3.32 3.26 3.28 - - 3.28 3.30 129,500 424
    CIG C 0.51 0.52 0.51 0.52 +0.01 +1.96 0.51 0.52 1,503,000 771
    COLOR 1.69 1.69 1.67 1.68 -0.02 -1.18 1.67 1.68 249,100 420
    CPR 6.40 6.40 6.25 6.30 -0.10 -1.56 6.25 6.30 597,391 3,777
    FPI 3.26 3.34 3.26 3.30 +0.04 +1.23 3.28 3.30 3,953,855 13,111
    GTB 0.76 0.76 0.74 0.76 - - 0.75 0.76 61,503 46
    KCM 0.70 0.70 0.69 0.70 +0.01 +1.45 0.69 0.70 333,200 230
    KJL 16.30 16.40 16.20 16.20 -0.20 -1.22 16.20 16.30 435,911 7,096
    KUMWEL 2.32 2.34 2.28 2.30 -0.02 -0.86 2.30 2.32 246,600 566
    KWM 2.52 2.54 2.50 2.50 - - 2.50 2.52 815,100 2,053
    MBAX 5.50 5.50 5.40 5.45 - - 5.40 5.45 260,101 1,412
    MGT 3.82 3.84 3.78 3.78 -0.04 -1.05 3.78 3.82 580,200 2,207
    MTW 6.90 6.90 6.60 6.60 -0.10 -1.49 6.60 6.70 7,894,290 53,411
    NDR 2.62 2.76 2.60 2.66 +0.10 +3.91 2.64 2.66 11,269,800 30,255
    PACO 2.76 2.82 2.76 2.82 +0.04 +1.44 2.82 2.84 1,399,170 3,928
    PDG 3.44 3.48 3.44 3.46 - - 3.46 3.48 49,827 173
    PIMO 2.80 2.80 2.76 2.78 - - 2.76 2.78 977,832 2,716
    PJW 4.40 4.42 4.36 4.36 - - 4.36 4.40 1,093,892 4,800
    PPM NP 2.18 2.18 2.10 2.16 - - 2.16 2.18 273,722 586
    PRAPAT 2.00 2.08 2.00 2.06 +0.04 +1.98 2.06 2.08 3,236,809 6,585
    RWI 1.06 1.10 1.06 1.06 -0.01 -0.93 1.06 1.08 2,825,501 3,046
    SAF 2.34 2.36 2.32 2.34 - - 2.34 2.36 2,489,347 5,830
    SALEE 1.19 1.20 1.18 1.18 -0.01 -0.84 1.18 1.19 1,805,000 2,144
    SANKO 1.30 1.33 1.30 1.32 - - 1.32 1.33 165,302 218
    SELIC 3.10 3.18 3.10 3.12 +0.04 +1.30 3.12 3.14 2,078,301 6,510
    SFT 5.05 5.05 4.96 5.00 +0.04 +0.81 4.98 5.00 70,600 354
    STP 14.00 14.00 13.50 13.70 -0.30 -2.14 13.70 13.80 605,400 8,260
    SWC 6.50 6.65 6.50 6.60 - - 6.60 6.65 372,700 2,460
    TMC 4.22 4.24 4.14 4.18 -0.04 -0.95 4.18 4.20 8,650,373 36,215
    TMI 1.76 1.77 1.73 1.74 -0.01 -0.57 1.74 1.76 3,224,510 5,623
    TMW 39.50 39.50 39.00 39.25 +0.25 +0.64 39.00 39.25 3,701 145
    TPLAS 2.94 2.96 2.92 2.94 -0.02 -0.68 2.94 2.96 450,100 1,323
    TRV 4.08 4.22 4.08 4.18 +0.08 +1.95 4.18 4.20 880,800 3,683
    UBIS 3.74 3.74 3.68 3.70 - - 3.68 3.70 272,300 1,006
    UEC 1.61 1.61 1.60 1.61 - - 1.60 1.61 583,900 936
    UKEM 1.65 1.67 1.62 1.63 - - 1.63 1.64 15,045,019 24,752
    UREKA 1.11 1.24 1.10 1.22 +0.12 +10.91 1.22 1.23 151,776,295 181,787
    YUASA 14.00 14.20 14.00 14.00 - - 14.00 14.20 9,700 136
    ZIGA 3.74 3.82 3.72 3.78 +0.04 +1.07 3.78 3.80 4,621,546 17,488

    PROPCON : Property & Construction
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    24CS 3.48 3.52 3.46 3.46 - - 3.46 3.48 14,271,388 49,873
    A5 4.12 4.16 4.06 4.06 -0.06 -1.46 4.06 4.08 2,575,700 10,571
    ALL 0.25 0.26 0.25 0.25 - - 0.25 0.26 12,654,344 3,166
    ARIN 6.25 6.45 6.25 6.40 +0.10 +1.59 6.40 6.45 1,066,415 6,781
    ARROW 7.60 7.65 7.50 7.60 - - 7.60 7.65 69,500 529
    BC 1.43 1.43 1.40 1.42 -0.01 -0.70 1.41 1.43 89,200 126
    BLESS 1.03 1.05 1.01 1.01 -0.02 -1.94 1.01 1.02 1,370,454 1,403
    BSM 0.36 0.36 0.35 0.36 - - 0.35 0.36 660,616 233
    BTW 0.67 0.68 0.66 0.67 +0.01 +1.52 0.66 0.67 433,501 291
    CAZ 4.58 4.58 4.52 4.52 -0.02 -0.44 4.52 4.54 356,607 1,620
    CHEWA 0.75 0.75 0.73 0.75 - - 0.74 0.75 1,668,174 1,233
    CPANEL 11.10 11.30 10.90 11.10 -0.20 -1.77 11.00 11.10 1,141,635 12,615
    CRD 0.81 0.81 0.78 0.81 - - 0.81 0.82 752,300 598
    DHOUSE 0.74 0.80 0.74 0.76 +0.02 +2.70 0.76 0.78 248,508 191
    DIMET 0.48 0.48 0.47 0.47 -0.01 -2.08 0.47 0.48 5,086,305 2,392
    DPAINT 10.70 10.90 10.60 10.80 - - 10.80 10.90 1,032,812 11,093
    FLOYD 1.49 1.54 1.49 1.53 +0.02 +1.32 1.53 1.54 410,401 624
    HYDRO C 0.91 0.92 0.89 0.92 -0.01 -1.08 0.91 0.92 197,730 177
    IND 1.85 1.95 1.85 1.94 +0.06 +3.19 1.94 1.95 12,638,622 24,170
    JAK 1.51 1.51 1.50 1.50 -0.02 -1.32 1.50 1.51 6,900 10
    K 1.48 1.51 1.47 1.49 - - 1.49 1.50 761,500 1,130
    KUN 2.30 2.32 2.30 2.30 - - 2.30 2.32 200,600 462
    META 0.32 0.33 0.31 0.32 - - 0.32 0.33 4,130,600 1,321
    PPS 0.72 0.76 0.72 0.76 +0.03 +4.11 0.75 0.76 8,619,124 6,424
    PRI 30.75 33.00 30.75 32.50 +1.75 +5.69 32.50 32.75 2,184,677 70,023
    PROS 1.97 1.97 1.95 1.95 -0.02 -1.02 1.95 1.96 161,805 316
    PROUD 1.77 1.77 1.75 1.75 -0.02 -1.13 1.75 1.77 482,500 847
    PSG 1.25 1.26 1.23 1.26 +0.01 +0.80 1.25 1.26 18,341,136 22,860
    SENAJ 1.12 1.12 1.11 1.11 -0.01 -0.89 1.11 1.12 1,489,300 1,663
    SK 1.00 1.00 0.97 0.99 +0.01 +1.02 0.98 0.99 455,000 446
    SMART 0.79 0.79 0.78 0.79 - - 0.78 0.79 532,802 417
    SSS SP, NP, NC - - - - - - - - - -
    STC 0.80 0.82 0.79 0.81 +0.01 +1.25 0.80 0.81 316,200 255
    TAPAC 2.68 2.68 2.64 2.64 -0.02 -0.75 2.64 2.66 259,208 687
    THANA 2.84 3.02 2.82 3.00 +0.16 +5.63 2.98 3.00 30,010,044 88,716
    TIGER 1.83 1.85 1.80 1.84 +0.01 +0.55 1.82 1.84 225,000 408
    TITLE 1.65 1.68 1.65 1.68 +0.03 +1.82 1.65 1.68 207,763 347
    YONG 2.56 2.66 2.52 2.60 +0.04 +1.56 2.60 2.62 26,927,098 70,014

    RESOURC : Resources
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ABM 1.94 1.99 1.93 1.96 +0.02 +1.03 1.95 1.96 1,801,193 3,529
    PSTC 1.67 1.67 1.63 1.65 -0.02 -1.20 1.64 1.65 3,116,700 5,136
    PTC 2.92 2.92 2.86 2.86 -0.06 -2.05 2.86 2.90 692,730 2,002
    SAAM 7.10 7.25 7.10 7.20 +0.10 +1.41 7.15 7.20 572,102 4,111
    SEAOIL 4.04 4.06 4.04 4.04 - - 4.04 4.06 189,691 767
    SR 1.48 1.48 1.44 1.46 +0.03 +2.10 1.44 1.46 1,600 2
    STOWER C 0.04 0.05 0.04 0.04 - - 0.04 0.05 36,949,349 1,482
    TAKUNI 3.20 3.28 3.18 3.24 +0.04 +1.25 3.22 3.24 13,944,101 45,136
    TPCH 7.75 7.80 7.70 7.80 +0.10 +1.30 7.75 7.80 323,474 2,505
    TRT 3.16 3.18 3.10 3.14 -0.02 -0.63 3.14 3.16 431,701 1,352
    UMS C 1.58 1.61 1.57 1.59 -0.03 -1.85 1.59 1.62 30,400 48
    UPA 0.26 0.27 0.25 0.25 -0.01 -3.85 0.25 0.26 59,257,465 15,077

    SERVICE : Services
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ADD 10.20 10.20 10.00 10.20 - - 10.10 10.20 605,354 6,116
    AKP 2.56 2.56 2.46 2.54 - - 2.52 2.54 1,945,201 4,886
    AMA 5.50 5.90 5.50 5.75 +0.25 +4.55 5.75 5.80 821,607 4,694
    AMARC 3.06 3.08 3.04 3.06 - - 3.06 3.08 1,576,902 4,830
    ARIP 1.29 1.34 1.29 1.31 +0.02 +1.55 1.31 1.33 10,306,320 13,559
    ATP30 1.52 1.59 1.51 1.59 +0.08 +5.30 1.58 1.59 8,993,753 14,026
    AUCT 9.50 9.75 9.50 9.70 +0.20 +2.11 9.70 9.75 1,428,610 13,759
    BIS 8.70 8.85 8.60 8.75 +0.05 +0.57 8.75 8.80 254,300 2,212
    BOL 12.40 12.50 12.20 12.40 +0.10 +0.81 12.30 12.40 1,072,173 13,291
    CEYE 4.94 5.15 4.86 4.92 +0.02 +0.41 4.92 4.96 4,563,303 22,777
    CHIC 0.83 0.90 0.82 0.89 +0.07 +8.54 0.89 0.90 29,684,546 25,801
    CMO 5.75 6.50 5.55 6.30 +0.55 +9.57 6.25 6.30 7,992,175 48,039
    D 6.40 6.55 6.40 6.40 - - 6.40 6.45 2,825,018 18,319
    DV8 C 0.44 0.46 0.44 0.44 - - 0.44 0.45 235,100 106
    ETE 1.29 1.29 1.24 1.24 - - 1.24 1.25 639,601 805
    FSMART 16.50 16.70 16.30 16.40 - - 16.30 16.40 2,521,243 41,548
    FVC 1.48 1.54 1.45 1.47 +0.06 +4.26 1.47 1.48 56,025,955 83,457
    GLORY 3.02 3.08 3.02 3.06 +0.02 +0.66 3.04 3.06 332,800 1,015
    GSC 2.30 2.30 2.20 2.26 -0.02 -0.88 2.24 2.26 621,939 1,387
    HARN 2.28 2.30 2.24 2.30 +0.02 +0.88 2.28 2.30 295,800 671
    HEMP 3.84 3.84 3.80 3.80 - - 3.80 3.82 9,500 36
    HL 25.25 25.50 25.00 25.50 +0.50 +2.00 25.25 25.50 395,988 10,064
    IMH 14.30 14.40 14.20 14.30 +0.10 +0.70 14.30 14.40 367,131 5,251
    KGEN 1.84 1.86 1.78 1.82 -0.01 -0.55 1.82 1.83 1,851,606 3,352
    KK 2.52 2.58 2.50 2.58 +0.06 +2.38 2.48 2.58 71,155 180
    KLINIQ 34.00 34.75 33.75 34.50 +0.50 +1.47 34.50 34.75 1,181,748 40,708
    KOOL 0.56 0.57 0.55 0.57 +0.02 +3.64 0.56 0.57 6,428,800 3,609
    KTMS 4.46 4.52 4.38 4.48 +0.04 +0.90 4.46 4.48 5,120,249 22,819
    LDC 1.21 1.23 1.19 1.20 -0.01 -0.83 1.20 1.21 19,648,543 23,765
    LEO 12.90 13.20 12.80 12.80 - - 12.80 12.90 2,317,851 30,097
    MASTER 78.00 84.75 78.00 84.75 +5.75 +7.28 84.50 84.75 4,722,617 384,723
    MORE 0.40 0.40 0.38 0.39 -0.01 -2.50 0.39 0.40 27,248,101 10,628
    MVP 3.24 3.28 3.18 3.22 -0.02 -0.62 3.22 3.24 4,403,400 14,214
    NCL 2.96 2.96 2.90 2.92 -0.04 -1.35 2.92 2.94 4,222,500 12,334
    NEWS C 0.05 0.05 0.04 0.05 - - 0.04 0.05 557,992,053 24,939
    NINE 6.75 6.95 6.70 6.95 +0.05 +0.72 6.80 6.95 4,200 28
    OTO 19.70 19.90 18.00 18.90 -0.80 -4.06 18.90 19.00 6,936,261 131,734
    PHOL 3.14 3.16 3.14 3.16 +0.02 +0.64 3.16 3.18 75,100 237
    PICO 5.35 5.40 5.25 5.35 -0.05 -0.93 5.25 5.35 10,900 58
    QLT 6.00 6.10 5.95 6.10 +0.05 +0.83 6.05 6.10 175,601 1,056
    RP 2.32 2.32 2.28 2.32 +0.02 +0.87 2.30 2.32 166,100 381
    SE 1.27 1.29 1.27 1.28 -0.01 -0.78 1.27 1.28 894,380 1,142
    SLM SP, NP, NC - - - - - - - - - -
    SONIC 3.02 3.04 2.98 3.02 -0.02 -0.66 3.00 3.02 1,766,126 5,310
    SPA 11.80 11.80 11.60 11.60 -0.20 -1.69 11.60 11.70 2,132,001 24,869
    THMUI 1.01 1.01 0.98 0.98 -0.02 -2.00 0.98 1.00 64,800 64
    TNDT 0.63 0.64 0.61 0.63 +0.01 +1.61 0.63 0.64 10,096,602 6,301
    TNH 37.00 37.00 36.75 36.75 - - 36.75 37.00 10,000 368
    TNP 4.10 4.14 4.10 4.10 - - 4.10 4.12 258,500 1,062
    TSF SP, NP, NC - - - - - - - - - -
    TVDH 0.79 0.80 0.79 0.79 - - 0.79 0.80 1,148,954 908
    TVT 0.77 0.77 0.74 0.75 -0.01 -1.32 0.75 0.76 246,402 186
    UBA 1.93 1.93 1.89 1.90 - - 1.89 1.91 3,606,098 6,879
    VL 1.53 1.55 1.48 1.52 - - 1.52 1.53 21,791,565 33,151
    WINNER 2.50 2.52 2.50 2.50 -0.02 -0.79 2.50 2.52 102,715 257
    YGG 8.70 8.80 8.65 8.65 - - 8.65 8.70 1,507,048 13,129

    TECH : Technology
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    APP 3.32 3.42 3.28 3.28 -0.06 -1.80 3.28 3.32 684,597 2,284
    BBIK 139.50 139.50 127.50 130.50 -9.00 -6.45 130.00 130.50 1,391,922 183,861
    BE8 69.75 69.75 68.00 68.00 -1.25 -1.81 68.00 68.50 1,717,756 118,079
    COMAN 6.35 6.80 6.35 6.70 +0.15 +2.29 6.70 6.75 909,900 6,129
    DITTO 56.25 57.00 53.75 54.50 -1.75 -3.11 54.50 54.75 1,287,190 71,346
    ICN 4.00 4.14 4.00 4.10 +0.10 +2.50 4.08 4.10 7,149,263 29,110
    IIG 40.00 40.25 38.75 39.00 -1.25 -3.11 39.00 39.25 1,277,233 50,411
    IRCP 1.20 1.20 1.16 1.17 -0.02 -1.68 1.17 1.18 14,618,269 17,224
    ITNS 4.86 4.96 4.82 4.94 +0.08 +1.65 4.92 4.94 5,213,906 25,601
    NETBAY 29.75 29.75 28.75 29.00 -0.75 -2.52 28.75 29.00 730,911 21,269
    PLANET 1.63 1.64 1.57 1.59 -0.04 -2.45 1.58 1.59 2,679,900 4,274
    PROEN 6.25 6.40 6.20 6.20 -0.10 -1.59 6.20 6.25 3,864,869 24,309
    SECURE 17.00 17.20 16.80 17.20 +0.30 +1.78 17.20 17.30 447,808 7,633
    SICT 8.90 9.05 8.90 8.90 -0.10 -1.11 8.90 8.95 795,901 7,127
    SIMAT 2.46 2.56 2.46 2.48 +0.04 +1.64 2.48 2.52 3,638,510 9,159
    SPVI 5.40 5.45 5.25 5.35 -0.10 -1.83 5.35 5.40 1,417,481 7,587
    TPS 3.36 3.44 3.36 3.36 - - 3.36 3.38 1,136,600 3,861
    VCOM 5.45 5.45 5.40 5.45 - - 5.40 5.45 59,000 320

    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