Language :

mai Quotation

* Market data provided for educational purpose or personal use only , not intended for trading purpose.
* Last Update 19 Sep 2020 03:20:04
Index Last Change %Change High Low Volume
('000 Shares)		 Value
(M.Baht)
mai 310.58 -0.25 -0.08 313.33 310.13 549,000 1,774.57
    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 6.00 6.10 5.80 5.80 -0.10 -1.69 5.80 5.90 476,500 2,845
    AU 9.65 9.75 9.55 9.65 +0.10 +1.05 9.65 9.70 1,215,452 11,709
    JCKH C 0.27 0.31 0.27 0.28 -0.01 -3.45 0.28 0.30 45,000 13
    KASET 1.51 1.54 1.48 1.53 +0.03 +2.00 1.49 1.53 222,700 332
    MM 1.92 1.93 1.86 1.90 -0.02 -1.04 1.86 1.90 4,200 8
    SUN 2.78 2.80 2.70 2.70 -0.06 -2.17 2.70 2.72 354,800 970
    TACC 6.40 6.45 6.10 6.30 -0.05 -0.79 6.30 6.35 6,387,028 39,881
    TMILL 3.04 3.06 3.02 3.06 - - 3.04 3.06 250,300 758
    XO 9.10 9.10 8.80 9.00 - - 8.95 9.00 1,249,319 11,163

    CONSUMP : Consumer Products
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    BGT 1.00 1.03 1.00 1.03 - - 1.00 1.03 6,500 7
    BIZ 3.30 3.36 3.28 3.30 - - 3.28 3.30 189,600 626
    DOD 9.60 9.75 9.45 9.50 -0.05 -0.52 9.50 9.55 8,664,550 83,134
    ECF 1.27 1.28 1.26 1.27 - - 1.27 1.28 4,547,900 5,796
    HPT 0.89 0.89 0.88 0.89 - - 0.88 0.89 24,100 21
    IP 11.80 12.00 11.70 11.80 - - 11.80 11.90 337,728 3,988
    JUBILE 17.80 18.00 17.50 17.50 -0.20 -1.13 17.50 17.60 83,000 1,468
    MOONG 3.68 3.74 3.68 3.72 -0.02 -0.53 3.70 3.72 92,701 344
    NPK 17.80 18.90 17.10 17.10 -0.70 -3.93 16.50 17.10 1,022 18
    OCEAN 0.82 0.82 0.79 0.81 -0.01 -1.22 0.80 0.81 251,300 201
    TM 2.30 2.32 2.28 2.32 +0.02 +0.87 2.30 2.32 217,500 500

    FINCIAL : Financials
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ACAP 0.67 0.70 0.67 0.67 - - 0.67 0.68 43,500 29
    AF 0.52 0.52 0.50 0.50 -0.02 -3.85 0.50 0.53 30,600 16
    AIRA - - - - - - 0.95 0.98 - -
    ASN 4.70 4.70 4.18 4.18 +0.04 +0.97 4.18 4.58 5,100 21
    BROOK 0.40 0.40 0.38 0.40 - - 0.39 0.40 2,301,600 898
    CHAYO 7.50 7.50 7.30 7.50 +0.05 +0.67 7.50 7.55 3,572,650 26,514
    GCAP 1.37 1.37 1.36 1.36 -0.02 -1.45 1.36 1.37 388,000 530
    LIT 3.18 3.18 3.12 3.16 - - 3.16 3.18 53,100 167
    MITSIB 1.04 1.10 1.03 1.05 +0.02 +1.94 1.05 1.06 490,520 530
    SGF 0.56 0.56 0.53 0.54 -0.01 -1.82 0.54 0.55 3,902,100 2,116

    INDUS : Industrial
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    2S 3.20 3.20 3.16 3.18 - - 3.16 3.18 44,000 140
    ADB 0.70 0.75 0.70 0.74 +0.03 +4.23 0.73 0.74 146,700 108
    BM 2.12 2.12 2.10 2.10 -0.02 -0.94 2.10 2.14 5,200 11
    CHO 0.47 0.48 0.47 0.47 - - 0.47 0.48 191,003 91
    CHOW 1.79 1.81 1.78 1.78 -0.03 -1.66 1.78 1.79 37,200 67
    CIG 0.23 0.23 0.22 0.22 - - 0.22 0.23 474,000 104
    COLOR 1.20 1.20 1.19 1.19 - - 1.19 1.20 12,125 15
    CPR 2.52 2.52 2.48 2.48 -0.02 -0.80 2.48 2.50 9,200 23
    FPI 1.40 1.42 1.39 1.40 -0.01 -0.71 1.39 1.40 177,300 248
    GTB 0.66 0.67 0.66 0.66 - - 0.65 0.66 74,800 49
    KCM 0.44 0.46 0.44 0.46 +0.01 +2.22 0.45 0.46 16,200 7
    KUMWEL 1.03 1.04 1.01 1.03 +0.01 +0.98 1.01 1.03 129,719 133
    KWM 0.86 0.88 0.86 0.86 -0.01 -1.15 0.86 0.87 324,700 280
    MBAX 6.10 6.15 5.95 6.05 -0.05 -0.82 6.00 6.05 238,100 1,434
    MGT 2.12 2.18 2.12 2.16 - - 2.16 2.18 150,618 324
    NDR 1.38 1.41 1.38 1.40 +0.02 +1.45 1.38 1.40 213,800 296
    PDG 3.38 3.44 3.38 3.42 +0.04 +1.18 3.40 3.42 29,303 100
    PIMO 2.06 2.06 1.99 2.00 -0.04 -1.96 2.00 2.02 9,079,354 18,280
    PJW 1.31 1.33 1.30 1.30 -0.01 -0.76 1.29 1.30 359,901 470
    PPM 0.71 0.73 0.71 0.72 +0.01 +1.41 0.71 0.73 11,000 8
    RWI 1.35 1.36 1.30 1.36 - - 1.35 1.36 62,800 84
    SALEE - - - - - - 0.60 0.63 - -
    SANKO 0.96 0.96 0.95 0.96 - - 0.94 0.96 300 0
    SELIC 2.08 2.10 2.04 2.04 -0.02 -0.97 2.04 2.08 430,503 896
    SWC 4.24 4.24 4.12 4.20 +0.02 +0.48 4.18 4.20 46,010 192
    TMC 0.58 0.59 0.58 0.58 +0.03 +5.45 0.56 0.58 75,900 44
    TMI 0.62 0.63 0.61 0.62 - - 0.61 0.62 644,600 400
    TMW 29.25 29.50 29.00 29.25 - - 29.00 29.25 12,800 373
    TPAC 13.30 13.90 13.30 13.80 +0.40 +2.99 13.50 13.80 53,002 726
    TPLAS 1.66 1.66 1.57 1.62 - - 1.62 1.64 693,200 1,121
    UBIS 5.00 5.05 5.00 5.00 -0.15 -2.91 5.00 5.05 5,500 28
    UEC 0.88 0.88 0.86 0.87 - - 0.86 0.87 12,500 11
    UKEM 0.56 0.56 0.53 0.54 -0.01 -1.82 0.54 0.55 2,427,860 1,312
    UREKA 0.80 0.80 0.79 0.79 -0.01 -1.25 0.79 0.80 89,900 71
    YUASA 14.50 14.50 14.30 14.40 - - 14.30 14.40 23,700 342
    ZIGA 1.89 1.89 1.78 1.85 -0.03 -1.60 1.85 1.86 10,489,711 19,305

    PROPCON : Property & Construction
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ALL 2.98 3.04 2.94 3.00 +0.04 +1.35 2.98 3.00 5,240,700 15,704
    ARIN 0.98 1.01 0.95 1.01 +0.04 +4.12 0.97 1.01 1,192,700 1,165
    ARROW 7.10 7.15 7.10 7.10 - - 7.10 7.15 14,900 106
    BC 0.84 0.84 0.81 0.81 -0.01 -1.22 0.81 0.83 154,000 125
    BSM 0.28 0.28 0.27 0.28 - - 0.27 0.28 1,010,900 273
    BTW 0.78 0.78 0.77 0.77 - - 0.77 0.78 9,600 7
    CAZ 1.49 1.50 1.48 1.49 - - 1.48 1.49 142,300 211
    CHEWA 0.51 0.51 0.50 0.51 - - 0.50 0.51 2,014,535 1,011
    CMC 0.71 0.71 0.70 0.71 - - 0.71 0.72 92,900 66
    CRD 0.49 0.49 0.48 0.48 +0.01 +2.13 0.47 0.48 22,500 11
    DIMET 0.18 0.19 0.17 0.18 - - 0.17 0.18 5,138,000 909
    FLOYD 0.93 0.93 0.89 0.89 -0.04 -4.30 0.89 0.90 126,400 114
    HYDRO C 0.23 0.24 0.20 0.24 +0.03 +14.29 0.24 - 1,599,104 370
    JSP 0.23 0.23 0.21 0.22 -0.01 -4.35 0.22 0.23 1,573,200 347
    K 0.77 0.77 0.74 0.74 -0.02 -2.63 0.75 0.77 27,300 20
    KUN 0.88 0.89 0.88 0.89 - - 0.88 0.89 183,800 163
    META 0.39 0.39 0.38 0.38 -0.01 -2.56 0.38 0.39 1,330,300 506
    PPS 0.36 0.37 0.36 0.37 +0.01 +2.78 0.36 0.37 116,620 42
    PROUD 0.91 0.92 0.90 0.90 - - 0.90 0.91 107,200 97
    SMART 0.99 1.00 0.98 1.00 - - 0.99 1.00 137,000 135
    STAR 2.10 2.16 2.08 2.16 +0.04 +1.89 2.14 2.16 81,200 172
    STC 0.69 0.70 0.69 0.69 -0.01 -1.43 0.69 0.70 371,800 259
    STI 7.00 7.10 6.90 6.90 -0.10 -1.43 6.90 7.00 230,800 1,603
    T C 0.02 0.03 0.02 0.03 - - 0.02 0.03 63,101 2
    TAPAC 2.88 2.90 2.88 2.90 - - 2.88 2.90 24,800 72
    THANA - - - - - - 0.83 0.84 - -
    TIGER 1.70 1.70 1.69 1.69 -0.03 -1.74 1.61 1.70 5,000 8
    TITLE 2.56 2.58 2.54 2.56 - - 2.54 2.56 507,850 1,299

    RESOURC : Resources
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ABM 0.82 0.82 0.79 0.79 -0.02 -2.47 0.79 0.80 136,800 109
    AGE 1.22 1.24 1.22 1.23 +0.01 +0.82 1.23 1.24 1,615,661 1,982
    AIE 0.59 0.61 0.59 0.59 - - 0.59 0.60 4,429,800 2,653
    ETC 1.75 1.78 1.70 1.71 -0.04 -2.29 1.71 1.72 20,803,555 36,160
    PSTC 1.53 1.54 1.53 1.54 - - 1.53 1.54 518,553 795
    QTC 3.94 3.94 3.90 3.94 -0.02 -0.51 3.92 3.94 7,700 30
    SAAM 1.02 1.02 1.00 1.00 -0.01 -0.99 0.99 1.00 12,200 12
    SEAOIL 2.44 2.60 2.38 2.42 +0.02 +0.83 2.42 2.46 15,045,201 37,926
    SR 0.64 0.71 0.64 0.71 +0.06 +9.23 0.63 0.71 52,400 34
    TAKUNI 0.39 0.39 0.38 0.39 - - 0.38 0.39 426,600 165
    TPCH 11.70 11.80 11.60 11.70 -0.10 -0.85 11.70 11.80 1,017,700 11,905
    TRT 1.67 1.69 1.67 1.69 +0.03 +1.81 1.67 1.69 92,000 155
    UMS C - - - - - - 0.28 0.30 - -
    UPA 0.17 0.18 0.16 0.17 - - 0.16 0.17 9,926,500 1,641
    UWC C 0.06 0.06 0.05 0.05 - - 0.05 0.06 867,610 45

    SERVICE : Services
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    A5 SP, NC - - - - - - - - - -
    AKP 0.84 0.87 0.84 0.84 - - 0.84 0.85 83,300 71
    AMA 4.48 4.50 4.30 4.30 -0.10 -2.27 4.30 4.36 15,734,081 67,336
    ARIP 0.42 0.42 0.40 0.40 - - 0.40 0.41 141,800 57
    ATP30 0.81 0.82 0.80 0.80 -0.01 -1.23 0.80 0.82 566,035 458
    AUCT 13.30 13.40 13.00 13.00 -0.30 -2.26 13.00 13.10 1,598,495 21,095
    BOL 4.90 4.90 4.72 4.80 -0.04 -0.83 4.80 4.84 565,160 2,711
    CMO 0.92 0.92 0.90 0.91 - - 0.90 0.91 29,800 27
    D 3.44 3.48 3.44 3.46 +0.02 +0.58 3.46 3.48 43,801 152
    DV8 0.30 0.30 0.29 0.30 - - 0.29 0.30 58,700 18
    EFORL C 0.03 0.04 0.03 0.03 - - 0.02 0.03 43,290,500 1,299
    ETE 0.95 0.95 0.92 0.92 -0.02 -2.13 0.92 0.94 184,700 172
    FSMART 7.60 7.60 7.30 7.40 -0.20 -2.63 7.35 7.40 3,749,931 27,810
    FVC 0.39 0.39 0.38 0.38 - - 0.37 0.38 161,000 61
    GSC 1.32 1.34 1.32 1.34 +0.01 +0.75 1.32 1.34 158,100 210
    HARN 2.10 2.12 2.10 2.12 +0.02 +0.95 2.10 2.12 166,901 351
    IMH 2.14 2.22 2.14 2.22 +0.08 +3.74 2.16 2.22 58,000 127
    JKN 9.55 9.65 9.35 9.50 +0.05 +0.53 9.45 9.50 6,033,065 57,371
    KIAT 0.44 0.47 0.44 0.45 +0.01 +2.27 0.44 0.45 17,738,900 8,035
    KOOL 0.96 0.98 0.95 0.95 -0.02 -2.06 0.94 0.95 1,136,268 1,090
    LDC 1.20 1.23 1.18 1.20 - - 1.18 1.21 736,701 884
    MORE 0.80 0.80 0.77 0.78 -0.02 -2.50 0.77 0.78 32,690,858 25,719
    MPG C 0.32 0.32 0.29 0.29 -0.05 -14.71 - 0.29 1,097,401 319
    MVP 1.15 1.15 1.12 1.15 -0.01 -0.86 1.13 1.15 54,600 62
    NBC 0.54 0.56 0.54 0.56 +0.02 +3.70 0.55 0.56 22,500 12
    NCL 0.70 0.70 0.65 0.65 -0.04 -5.80 0.65 0.68 23,500 15
    NEWS C 0.01 0.01 0.01 0.01 - - - 0.01 10,600 0
    NINE 1.71 1.93 1.71 1.93 +0.23 +13.53 1.71 1.88 1,500 3
    OTO 3.16 3.16 3.08 3.14 -0.02 -0.63 3.12 3.14 622,100 1,945
    PHOL 2.22 2.40 2.22 2.38 +0.16 +7.21 2.36 2.38 3,581,251 8,318
    PICO 3.50 3.68 3.50 3.68 +0.08 +2.22 3.68 3.76 5,300 19
    QLT 4.02 4.16 4.00 4.16 -0.02 -0.48 4.00 4.14 7,000 28
    RP 1.28 1.28 1.25 1.25 -0.02 -1.57 1.25 1.27 3,547 4
    SE - - - - - - 1.16 1.19 - -
    SLM SP, NP, NC - - - - - - - - - -
    SONIC 1.04 1.04 1.03 1.04 - - 1.03 1.04 12,900 13
    SPA 6.60 6.60 6.35 6.45 -0.05 -0.77 6.45 6.55 5,388,270 35,066
    THMUI 0.55 0.55 0.55 0.55 - - 0.54 0.55 6,500 4
    TNDT 3.12 3.16 3.06 3.06 -0.02 -0.65 3.06 3.10 22,700 70
    TNH 33.50 33.50 33.50 33.50 -0.25 -0.74 33.25 33.75 40,001 1,340
    TNP 2.86 2.90 2.82 2.88 +0.04 +1.41 2.86 2.88 3,573,654 10,244
    TSF SP, NC - - - - - - - - - -
    TVD 1.14 1.16 1.06 1.06 -0.03 -2.75 1.06 1.09 19,268,825 21,819
    TVT 0.66 0.66 0.64 0.65 - - 0.64 0.65 15,000 10
    VL 1.01 1.01 0.99 1.00 - - 1.00 1.01 1,471,100 1,467
    WINNER 2.52 2.58 2.48 2.50 - - 2.48 2.50 256,601 646
    YGG 10.80 11.60 10.60 10.90 +0.10 +0.93 10.90 11.00 3,452,416 38,878

    TECH : Technology
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    APP 2.46 2.52 2.42 2.44 - - 2.42 2.44 3,933,600 9,690
    COMAN 2.28 2.30 2.28 2.30 - - 2.28 2.30 35,300 81
    ICN 2.02 2.02 1.94 1.96 -0.06 -2.97 1.96 1.97 2,844,100 5,598
    IIG 20.10 22.50 19.50 20.60 +0.50 +2.49 20.60 20.90 35,648,343 767,050
    INSET 3.20 3.28 3.18 3.22 +0.02 +0.62 3.20 3.22 5,549,200 17,919
    IRCP 0.72 0.74 0.65 0.70 -0.02 -2.78 0.69 0.70 4,205,455 2,864
    ITEL 2.58 2.86 2.58 2.80 +0.18 +6.87 2.80 2.82 7,786,514 21,465
    NETBAY 25.75 26.00 25.75 26.00 +0.25 +0.97 25.75 26.00 84,312 2,175
    PLANET 1.16 1.24 1.16 1.18 +0.02 +1.72 1.18 1.19 1,389,500 1,683
    SICT 4.62 4.82 4.60 4.70 +0.12 +2.62 4.70 4.72 31,103,156 146,963
    SIMAT 3.78 3.80 3.72 3.78 -0.02 -0.53 3.74 3.78 2,723,300 10,227
    SKY 13.40 13.90 13.40 13.70 +0.20 +1.48 13.70 13.80 841,200 11,523
    SPVI 2.96 3.06 2.94 3.02 +0.06 +2.03 3.00 3.02 8,885,400 26,701
    TPS 2.52 2.62 2.50 2.52 - - 2.52 2.56 3,918,750 10,022
    VCOM 5.00 5.05 4.90 4.96 -0.02 -0.40 4.96 4.98 1,363,641 6,754

    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