Language :

mai Quotation

* Market data provided for educational purpose or personal use only , not intended for trading purpose.
* Last Update 23 May 2019 00:29:57
Index Last Change %Change High Low Volume
('000 Shares)		 Value
(M.Baht)
mai 340.17 +2.30 +0.68 341.04 338.38 240,175 469.89
    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 3.66 3.70 3.64 3.70 +0.06 +1.65 3.68 3.72 30,400 112
    AU 9.50 9.75 9.45 9.55 +0.15 +1.60 9.55 9.60 6,806,952 65,439
    FC C 0.31 0.32 0.31 0.32 - - 0.31 0.32 744,300 231
    JCKH 0.69 0.77 0.69 0.77 +0.06 +8.45 0.67 0.76 21,300 15
    KASET 1.81 1.82 1.80 1.81 -0.01 -0.55 1.80 1.81 16,100 29
    MM 2.64 2.72 2.62 2.64 +0.02 +0.76 2.62 2.68 55,301 147
    SUN 2.46 2.46 2.42 2.46 +0.04 +1.65 2.44 2.46 54,900 134
    TACC 3.76 3.92 3.76 3.84 +0.12 +3.23 3.84 3.86 1,765,905 6,783
    TMILL 2.88 2.92 2.88 2.92 +0.04 +1.39 2.90 2.92 50,000 145
    XO 9.05 9.55 9.05 9.45 +0.45 +5.00 9.45 9.50 4,675,701 44,025

    CONSUMP : Consumer Products
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    BGT 0.98 0.99 0.95 0.97 -0.01 -1.02 0.97 0.98 145,500 141
    BIZ 2.48 2.48 2.46 2.48 - - 2.46 2.48 157,700 389
    DOD 7.10 7.40 7.00 7.40 +0.45 +6.47 7.40 7.45 3,131,372 22,591
    ECF 2.38 2.40 2.34 2.34 -0.04 -1.68 2.34 2.36 1,836,500 4,343
    HPT 0.81 0.82 0.81 0.82 +0.01 +1.23 0.81 0.82 87,400 71
    JUBILE 15.40 15.70 15.40 15.60 +0.30 +1.96 15.50 15.60 159,600 2,472
    MOONG 5.40 5.50 5.40 5.40 +0.05 +0.93 5.35 5.40 489,400 2,659
    NPK - - - - - - 26.75 28.00 - -
    OCEAN 1.18 1.21 1.16 1.18 +0.02 +1.72 1.18 1.19 1,487,200 1,765
    TM 2.22 2.24 2.20 2.20 - - 2.20 2.22 202,600 449

    FINCIAL : Financials
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ACAP 3.34 3.50 3.34 3.44 +0.12 +3.61 3.44 3.46 311,100 1,071
    AF 0.67 0.68 0.67 0.68 +0.03 +4.62 0.68 0.69 98,100 67
    AIRA 1.38 1.38 1.37 1.37 -0.02 -1.44 1.36 1.37 3,800 5
    ASN 3.90 4.00 3.80 3.80 -0.10 -2.56 3.80 3.98 10,600 41
    BROOK 0.40 0.43 0.40 0.42 +0.01 +2.44 0.42 0.43 763,500 319
    CHAYO 4.18 4.28 4.18 4.28 +0.12 +2.88 4.26 4.28 1,207,400 5,112
    GCAP 2.12 2.18 2.12 2.18 +0.08 +3.81 2.18 2.20 588,200 1,262
    LIT 4.84 4.88 4.82 4.86 +0.04 +0.83 4.86 4.88 258,000 1,251
    SGF 0.85 0.87 0.83 0.84 - - 0.83 0.84 8,052,142 6,822

    INDUS : Industrial
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    2S 2.16 2.18 2.12 2.12 -0.02 -0.93 2.12 2.16 670,087 1,434
    ADB 0.81 0.83 0.81 0.83 +0.02 +2.47 0.82 0.83 54,300 45
    BM 2.70 2.70 2.52 2.52 -0.16 -5.97 2.50 2.52 1,161,000 3,054
    CHO 0.97 0.97 0.95 0.96 - - 0.95 0.96 643,300 619
    CHOW 2.22 2.24 2.18 2.20 +0.04 +1.85 2.20 2.22 206,100 455
    CIG 0.26 0.27 0.26 0.27 +0.01 +3.85 0.26 0.27 318,900 83
    COLOR 1.24 1.28 1.23 1.28 +0.05 +4.07 1.28 1.29 173,200 217
    CPR 4.90 4.96 4.90 4.94 +0.06 +1.23 4.92 4.94 26,700 132
    FPI 2.60 2.60 2.56 2.56 -0.02 -0.78 2.54 2.56 1,211,500 3,124
    GTB 0.58 0.59 0.58 0.59 +0.01 +1.72 0.58 0.59 43,700 26
    KCM 0.87 0.88 0.86 0.87 +0.01 +1.16 0.86 0.87 41,700 36
    KWM 1.05 1.06 1.05 1.05 - - 1.05 1.06 174,200 183
    LVT SP, NP, NC - - - - - - - - - -
    MBAX 3.90 3.90 3.86 3.90 - - 3.88 3.90 71,300 277
    MGT 1.86 1.89 1.85 1.89 +0.05 +2.72 1.88 1.89 771,100 1,441
    NDR 1.99 1.99 1.92 1.99 - - 1.95 2.00 56,899 110
    PDG 2.82 2.84 2.80 2.84 +0.02 +0.71 2.82 2.84 154,100 433
    PIMO 1.55 1.57 1.53 1.55 +0.02 +1.31 1.54 1.55 562,200 872
    PJW 1.76 1.78 1.75 1.78 +0.02 +1.14 1.77 1.78 82,933 146
    PPM 1.30 1.30 1.29 1.30 +0.01 +0.78 1.27 1.30 33,600 44
    RWI 1.37 1.39 1.37 1.39 +0.02 +1.46 1.38 1.39 235,800 326
    SALEE 0.97 1.00 0.96 1.00 +0.01 +1.01 0.99 1.00 564,700 548
    SANKO 0.97 0.99 0.94 0.99 +0.01 +1.02 0.98 0.99 148,800 145
    SELIC 3.26 3.30 3.24 3.24 -0.02 -0.61 3.24 3.26 1,233,428 4,034
    SWC 5.50 5.55 5.40 5.45 -0.05 -0.91 5.40 5.45 239,914 1,311
    TMC 0.65 0.65 0.63 0.63 -0.01 -1.56 0.63 0.65 62,500 40
    TMI 0.80 0.81 0.79 0.79 - - 0.79 0.80 1,298,400 1,035
    TMW 63.00 65.00 62.00 63.75 +1.00 +1.59 63.75 64.75 5,500 348
    TPAC 11.20 11.20 11.00 11.10 +0.10 +0.91 11.00 11.10 33,001 366
    TPLAS 1.35 1.40 1.34 1.40 +0.04 +2.94 1.38 1.40 169,900 235
    UAC 3.00 3.04 2.98 3.00 - - 2.98 3.00 100,500 302
    UBIS 6.10 6.10 6.10 6.10 +0.05 +0.83 6.05 6.10 65,103 397
    UEC 1.20 1.20 1.19 1.20 +0.01 +0.84 1.17 1.20 1,200 1
    UKEM 0.52 0.54 0.52 0.53 +0.01 +1.92 0.53 0.54 2,102,800 1,114
    UREKA 0.97 1.04 0.96 1.03 +0.07 +7.29 1.02 1.03 1,424,700 1,430
    YUASA 13.10 13.70 13.10 13.50 +0.60 +4.65 13.50 13.70 48,100 644
    ZIGA 1.80 1.81 1.71 1.78 -0.02 -1.11 1.78 1.80 128,200 228

    PROPCON : Property & Construction
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ALL 4.42 4.44 4.02 4.10 -0.28 -6.39 4.08 4.10 6,947,765 29,043
    ARROW 7.90 8.10 7.90 8.10 +0.20 +2.53 8.00 8.10 48,200 387
    BKD 2.90 2.90 2.86 2.90 +0.02 +0.69 2.88 2.90 52,400 151
    BSM 0.56 0.56 0.54 0.54 -0.01 -1.82 0.54 0.55 336,300 185
    BTW 1.35 1.35 1.33 1.34 - - 1.33 1.34 63,700 85
    CAZ 2.10 2.16 2.08 2.10 +0.02 +0.96 2.10 2.12 1,202,501 2,529
    CHEWA 0.83 0.84 0.81 0.84 +0.02 +2.44 0.83 0.84 4,333,076 3,600
    CMC 1.26 1.30 1.26 1.29 +0.03 +2.38 1.28 1.29 639,401 822
    CRD 0.98 1.00 0.98 1.00 - - 0.99 1.00 49,400 49
    DIMET 0.63 0.65 0.62 0.63 -0.01 -1.56 0.63 0.65 323,400 205
    FLOYD 1.77 1.77 1.71 1.77 - - 1.76 1.77 261,400 451
    HYDRO C 0.37 0.38 0.34 0.34 -0.03 -8.11 0.34 0.35 360,811 127
    JSP 0.38 0.40 0.38 0.39 +0.01 +2.63 0.39 0.40 452,201 176
    K 1.53 1.55 1.53 1.54 +0.02 +1.32 1.53 1.54 49,000 75
    META 1.52 1.59 1.51 1.52 - - 1.51 1.52 2,369,400 3,667
    PPS 0.70 0.70 0.69 0.69 - - 0.69 0.70 337,700 236
    PROUD 1.82 1.82 1.80 1.80 -0.02 -1.10 1.79 1.81 306,113 553
    SMART 1.21 1.23 1.20 1.22 +0.01 +0.83 1.20 1.22 51,100 62
    STAR 4.16 4.20 4.14 4.20 - - 4.16 4.20 440,200 1,842
    STI 4.96 5.05 4.94 4.98 +0.04 +0.81 4.98 5.00 230,000 1,150
    T C 0.06 0.07 0.06 0.06 - - 0.06 0.07 20,062,450 1,204
    TAPAC 5.75 5.75 5.55 5.55 -0.15 -2.63 5.55 5.60 600,602 3,379
    THANA 1.78 1.89 1.78 1.81 -0.07 -3.72 1.81 1.83 10,900 20
    TIGER 2.66 2.68 2.60 2.66 - - 2.60 2.66 39,700 105
    TITLE 4.56 4.56 4.46 4.46 -0.08 -1.76 4.46 4.50 953,407 4,302

    RESOURC : Resources
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ABM 0.90 0.90 0.87 0.87 -0.02 -2.25 0.87 0.90 4,100 4
    AGE 0.89 0.93 0.88 0.92 +0.04 +4.55 0.91 0.92 3,125,047 2,843
    AIE SP, NC - - - - - - - - - -
    PSTC 0.60 0.60 0.59 0.59 -0.01 -1.67 0.59 0.60 3,869,100 2,309
    QTC 4.98 4.98 4.98 4.98 +0.02 +0.40 4.96 4.98 1,015 5
    SAAM 1.34 1.39 1.33 1.33 -0.01 -0.75 1.33 1.37 57,702 79
    SEAOIL 5.05 5.25 5.05 5.25 +0.20 +3.96 5.20 5.25 840,371 4,343
    SR 1.61 1.61 1.61 1.61 - - 1.52 1.62 500 1
    TAKUNI 0.57 0.59 0.57 0.59 +0.02 +3.51 0.58 0.59 281,400 162
    TPCH 9.45 9.55 9.45 9.45 - - 9.45 9.50 502,100 4,769
    TRT 1.79 1.80 1.77 1.80 +0.04 +2.27 1.77 1.80 40,200 72
    UMS C 0.44 0.44 0.42 0.44 +0.01 +2.33 0.41 0.44 5,200 2
    UWC 0.06 0.06 0.05 0.06 - - 0.05 0.06 2,814,215 169

    SERVICE : Services
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    A5 SP, NC - - - - - - - - - -
    AKP 1.59 1.61 1.58 1.61 +0.02 +1.26 1.60 1.61 146,200 232
    AMA 4.08 4.10 4.02 4.10 - - 4.06 4.10 111,860 455
    ARIP 0.40 0.42 0.40 0.41 +0.01 +2.50 0.41 0.42 119,102 49
    ATP30 1.31 1.31 1.30 1.30 +0.01 +0.78 1.29 1.30 51,500 67
    AUCT 6.50 6.70 6.50 6.70 +0.20 +3.08 6.65 6.70 757,900 4,980
    BOL 2.32 2.36 2.32 2.32 - - 2.32 2.34 119,800 280
    CHUO SP, NP, NC - - - - - - - - - -
    CMO 1.59 1.63 1.59 1.62 +0.02 +1.25 1.62 1.63 637,210 1,029
    D 6.60 6.70 6.55 6.70 +0.05 +0.75 6.65 6.70 40,600 268
    DCORP NP 0.37 0.41 0.36 0.40 +0.03 +8.11 0.39 0.40 1,948,724 747
    EFORL C 0.04 0.05 0.04 0.05 - - 0.04 0.05 6,474,912 284
    ETE 1.10 1.12 1.10 1.12 +0.05 +4.67 1.11 1.12 165,700 183
    FSMART 7.00 7.10 7.00 7.10 +0.10 +1.43 7.00 7.10 504,100 3,544
    FVC 0.59 0.61 0.59 0.61 +0.02 +3.39 0.60 0.61 506,474 306
    GSC 1.06 1.08 1.06 1.07 +0.01 +0.94 1.06 1.07 163,000 175
    HARN 2.32 2.32 2.30 2.32 - - 2.32 2.34 45,600 105
    JKN 8.05 8.10 7.95 8.10 +0.05 +0.62 8.05 8.10 2,013,205 16,190
    KIAT 0.41 0.42 0.41 0.42 +0.01 +2.44 0.41 0.42 323,000 133
    KOOL 1.20 1.22 1.20 1.21 +0.02 +1.68 1.20 1.21 151,200 182
    LDC 1.04 1.04 1.03 1.04 - - 1.04 1.05 61,200 63
    MORE 0.16 0.17 0.15 0.15 - - 0.15 0.16 9,951,411 1,574
    MPG C 0.70 0.71 0.68 0.68 -0.03 -4.23 0.68 0.69 478,200 333
    MVP 1.69 1.72 1.69 1.70 - - 1.69 1.70 45,655 78
    NBC SP, C - - - - - - - - - -
    NCL 1.40 1.40 1.39 1.40 - - 1.39 1.40 36,600 51
    NEWS C 0.01 0.01 0.01 0.01 - - - 0.01 2,978,900 30
    NINE 1.99 2.02 1.99 1.99 +0.01 +0.51 1.99 2.00 55,500 111
    OTO 2.44 2.50 2.44 2.44 - - 2.44 2.52 33,816 83
    PHOL 1.75 1.77 1.75 1.77 +0.02 +1.14 1.74 1.77 3,400 6
    PICO 4.02 4.02 4.02 4.02 +0.02 +0.50 4.02 4.30 525 2
    PORT 4.22 4.28 4.22 4.26 +0.04 +0.95 4.26 4.30 99,500 423
    QLT 3.90 3.90 3.88 3.88 - - 3.88 3.90 63,900 248
    RP 2.20 2.20 2.14 2.14 -0.02 -0.93 2.14 2.18 34,687 75
    SE 1.95 1.95 1.88 1.94 +0.03 +1.57 1.88 1.94 11,400 21
    SONIC 1.27 1.28 1.27 1.28 +0.01 +0.79 1.27 1.28 471,700 599
    SPA 11.80 12.00 11.60 11.90 +0.10 +0.85 11.80 11.90 531,900 6,285
    THMUI 1.19 1.20 1.19 1.19 - - 1.18 1.20 34,800 41
    TNDT 4.22 4.28 4.20 4.26 +0.02 +0.47 4.24 4.28 10,000 42
    TNH 37.00 37.25 36.75 37.25 +0.50 +1.36 37.00 37.25 18,300 675
    TNP 1.33 1.34 1.30 1.34 +0.02 +1.52 1.33 1.34 415,500 547
    TSF SP, C - - - - - - - - - -
    TVD 1.29 1.32 1.29 1.31 +0.03 +2.34 1.31 1.32 307,010 401
    TVT 0.91 0.94 0.91 0.94 +0.03 +3.30 0.92 0.94 115,800 107
    VL 1.75 1.76 1.53 1.53 -0.22 -12.57 1.53 1.56 84,044,252 138,806
    WINNER 2.70 2.84 2.70 2.74 +0.06 +2.24 2.68 2.74 146,400 398

    TECH : Technology
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    COMAN 3.48 3.48 3.42 3.44 - - 3.44 3.46 15,100 52
    ICN 1.78 1.81 1.78 1.81 +0.04 +2.26 1.79 1.81 132,300 238
    IRCP 0.67 0.69 0.67 0.67 - - 0.67 0.68 72,100 49
    ITEL 3.04 3.04 2.98 3.00 +0.02 +0.67 3.00 3.02 803,500 2,415
    NETBAY 27.50 27.75 27.25 27.25 -0.25 -0.91 27.25 27.50 43,916 1,208
    PLANET 1.50 1.54 1.45 1.45 -0.01 -0.68 1.44 1.48 47,400 71
    SIMAT 1.72 1.74 1.71 1.71 +0.01 +0.59 1.71 1.72 579,700 998
    SKY 11.30 11.40 11.00 11.20 -0.10 -0.88 11.20 11.30 981,900 10,982
    SPVI 1.32 1.37 1.32 1.35 +0.04 +3.05 1.35 1.36 1,921,801 2,600
    UPA 0.30 0.31 0.29 0.30 - - 0.30 0.31 2,023,500 607
    VCOM 2.96 2.98 2.90 2.90 -0.06 -2.03 2.90 2.96 109,600 318

    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