Language :

mai Quotation

* Market data provided for educational purpose or personal use only , not intended for trading purpose.
* Last Update 28 Nov 2020 03:19:53
Index Last Change %Change High Low Volume
('000 Shares)		 Value
(M.Baht)
mai 327.93 +3.06 +0.94 327.93 325.34 597,092 1,434.48
    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 5.20 5.25 5.10 5.20 - - 5.15 5.20 360,000 1,860
    AU 9.65 9.90 9.65 9.75 +0.10 +1.04 9.70 9.75 1,994,315 19,461
    JCKH C 0.28 0.32 0.28 0.31 +0.03 +10.71 0.30 0.31 817,800 248
    KASET 1.10 1.13 1.08 1.12 - - 1.12 1.13 140,400 154
    MM 2.00 2.02 1.96 2.00 - - 1.98 2.02 51,800 104
    SUN 4.08 4.22 4.04 4.12 +0.02 +0.49 4.12 4.16 3,801,235 15,585
    TACC 6.60 6.75 6.55 6.65 +0.05 +0.76 6.60 6.65 7,132,536 47,191
    TMILL 3.14 3.18 3.12 3.14 - - 3.12 3.14 268,900 846
    XO 9.75 9.80 9.70 9.70 -0.05 -0.51 9.70 9.75 1,177,936 11,457

    CONSUMP : Consumer Products
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    BGT 0.98 1.06 0.98 1.06 +0.06 +6.00 1.01 1.06 22,600 23
    BIZ 3.52 3.52 3.50 3.52 - - 3.50 3.52 68,100 238
    DOD 8.90 9.15 8.80 9.05 +0.20 +2.26 9.05 9.10 7,498,719 67,698
    ECF 1.32 1.36 1.32 1.34 +0.02 +1.52 1.34 1.35 21,565,210 28,931
    HPT 0.74 0.74 0.74 0.74 - - 0.73 0.74 11,825 9
    IP 12.50 12.80 12.50 12.80 +0.50 +4.07 12.70 12.80 3,573,332 45,189
    JUBILE 21.60 21.60 21.20 21.30 -0.20 -0.93 21.30 21.40 23,120 493
    MOONG 4.16 4.24 4.12 4.18 -0.02 -0.48 4.18 4.20 153,500 645
    NPK 14.40 15.50 14.40 15.50 +0.50 +3.33 14.50 15.90 918 14
    OCEAN 0.74 0.76 0.74 0.74 - - 0.74 0.75 430,700 320
    TM 2.28 2.30 2.28 2.30 +0.02 +0.88 2.30 2.32 244,300 562

    FINCIAL : Financials
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ACAP 0.73 0.73 0.69 0.71 -0.01 -1.39 0.71 0.72 1,126,900 796
    AF 0.64 0.67 0.62 0.62 - - 0.62 0.63 14,000 9
    AIRA 0.85 0.88 0.84 0.88 - - 0.85 0.88 1,500 1
    ASN 4.40 4.50 4.30 4.34 -0.14 -3.12 4.34 4.44 4,500 20
    BROOK 0.40 0.40 0.39 0.40 +0.01 +2.56 0.39 0.40 5,941,108 2,324
    CHAYO 7.55 7.70 7.55 7.60 +0.05 +0.66 7.60 7.65 4,579,232 34,977
    GCAP 1.38 1.38 1.36 1.36 - - 1.36 1.37 845,800 1,156
    LIT 3.24 3.24 3.22 3.22 -0.02 -0.62 3.22 3.24 143,500 464
    MITSIB 1.00 1.01 0.99 0.99 -0.01 -1.00 0.99 1.00 161,500 162
    SGF 0.54 0.59 0.53 0.58 +0.04 +7.41 0.57 0.58 19,476,900 11,002

    INDUS : Industrial
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    2S 4.08 4.10 3.94 4.00 - - 3.98 4.00 383,600 1,530
    ADB 0.96 0.96 0.94 0.95 +0.01 +1.06 0.94 0.95 987,651 938
    BM 2.54 2.54 2.48 2.48 -0.02 -0.80 2.48 2.52 94,500 238
    CHO 0.51 0.55 0.51 0.54 +0.04 +8.00 0.53 0.54 12,610,523 6,726
    CHOW 2.08 2.12 2.00 2.10 +0.04 +1.94 2.00 2.10 189,400 388
    CIG 0.21 0.21 0.20 0.21 +0.01 +5.00 0.20 0.21 389,900 82
    COLOR 1.20 1.21 1.20 1.20 -0.01 -0.83 1.20 1.21 40,100 48
    CPR 2.60 2.62 2.58 2.60 - - 2.60 2.62 23,200 60
    FPI 1.45 1.45 1.43 1.44 -0.01 -0.69 1.43 1.44 254,500 366
    GTB 0.73 0.73 0.72 0.73 - - 0.72 0.74 42,300 31
    KCM 0.48 0.48 0.47 0.47 -0.01 -2.08 0.47 0.48 1,487,700 702
    KUMWEL 1.13 1.13 1.10 1.13 +0.01 +0.89 1.12 1.13 419,300 469
    KWM 1.08 1.11 1.08 1.09 +0.01 +0.93 1.09 1.10 164,401 180
    MBAX 7.40 7.40 7.05 7.15 -0.20 -2.72 7.15 7.20 2,624,836 18,861
    MGT 2.34 2.38 2.32 2.32 -0.02 -0.85 2.32 2.34 1,165,201 2,727
    NDR 1.44 1.55 1.44 1.55 +0.11 +7.64 1.54 1.55 675,400 1,030
    PDG 3.30 3.34 3.30 3.32 -0.02 -0.60 3.30 3.32 491,201 1,631
    PIMO 2.42 2.52 2.42 2.52 +0.10 +4.13 2.50 2.52 6,540,475 16,176
    PJW 1.39 1.40 1.38 1.40 +0.01 +0.72 1.38 1.40 166,300 232
    PPM 0.82 0.86 0.80 0.86 +0.04 +4.88 0.81 0.85 19,400 16
    PRAPAT 1.26 1.27 1.25 1.26 - - 1.26 1.27 2,130,104 2,685
    RWI 1.29 1.32 1.27 1.31 +0.01 +0.77 1.31 1.32 431,700 560
    SALEE 0.65 0.65 0.64 0.64 -0.01 -1.54 0.64 0.65 40,400 26
    SANKO 0.95 0.95 0.95 0.95 - - 0.95 0.96 20,553 20
    SELIC 2.06 2.18 2.06 2.12 +0.06 +2.91 2.12 2.14 974,156 2,080
    SFT 4.34 4.58 4.32 4.50 +0.14 +3.21 4.48 4.50 15,192,501 68,208
    SWC 4.76 4.78 4.72 4.76 +0.04 +0.85 4.74 4.76 190,433 905
    TMC 0.69 0.72 0.69 0.71 +0.02 +2.90 0.69 0.71 317,000 226
    TMI 0.69 0.70 0.68 0.68 -0.01 -1.45 0.68 0.69 1,582,500 1,084
    TMW 34.75 35.50 34.75 35.50 +0.75 +2.16 35.00 35.50 29,851 1,047
    TPAC 12.70 12.80 12.30 12.70 - - 12.60 12.70 43,400 544
    TPLAS 1.62 1.62 1.60 1.61 -0.01 -0.62 1.61 1.62 101,500 163
    UBIS 5.35 5.50 5.35 5.50 +0.10 +1.85 5.35 5.50 7,100 38
    UEC 0.96 1.01 0.96 1.00 +0.03 +3.09 0.99 1.00 2,303,500 2,275
    UKEM 0.57 0.58 0.57 0.58 +0.01 +1.75 0.57 0.58 1,779,200 1,014
    UREKA 0.82 0.84 0.82 0.83 +0.01 +1.22 0.83 0.84 127,893 107
    YUASA 15.40 15.50 15.20 15.30 -0.10 -0.65 15.30 15.50 94,713 1,458
    ZIGA 3.00 3.10 2.98 3.00 +0.06 +2.04 2.98 3.00 8,424,685 25,613

    PROPCON : Property & Construction
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ALL 3.20 3.28 3.20 3.26 +0.06 +1.88 3.24 3.26 6,413,300 20,802
    ARIN 0.86 0.86 0.85 0.85 -0.02 -2.30 0.85 0.86 58,900 50
    ARROW 7.30 7.50 7.30 7.50 +0.15 +2.04 7.40 7.50 129,601 959
    BC 0.98 0.98 0.96 0.98 - - 0.96 0.98 33,108 32
    BSM 0.26 0.26 0.24 0.24 -0.02 -7.69 0.24 0.26 786,656 193
    BTW 0.80 0.81 0.79 0.79 -0.01 -1.25 0.79 0.80 99,400 80
    CAZ 1.74 1.74 1.73 1.74 +0.01 +0.58 1.73 1.74 212,601 368
    CHEWA 0.51 0.51 0.49 0.51 - - 0.50 0.51 1,722,100 866
    CMC 0.76 0.78 0.72 0.78 +0.02 +2.63 0.77 0.78 416,100 311
    CRD 0.43 0.45 0.43 0.45 +0.01 +2.27 0.44 0.45 77,800 35
    DHOUSE 0.57 0.58 0.56 0.56 -0.01 -1.75 0.56 0.57 4,782,640 2,713
    DIMET C 0.13 0.14 0.13 0.14 +0.01 +7.69 0.13 0.14 1,381,600 187
    FLOYD 0.96 0.98 0.96 0.97 +0.01 +1.04 0.96 0.97 43,000 42
    HYDRO C 0.22 0.24 0.21 0.24 +0.02 +9.09 0.22 0.24 124,780 28
    JSP 0.23 0.23 0.22 0.23 - - 0.22 0.23 2,792,500 617
    K 0.80 0.80 0.78 0.79 - - 0.78 0.80 49,809 39
    KUN 0.91 0.91 0.89 0.90 -0.01 -1.10 0.89 0.90 448,400 403
    META 0.39 0.40 0.38 0.39 - - 0.38 0.39 1,655,200 644
    PPS 0.37 0.37 0.36 0.37 - - 0.36 0.37 216,348 79
    PROUD 1.00 1.12 1.00 1.04 +0.03 +2.97 1.02 1.04 18,200 19
    SK 0.91 0.91 0.90 0.91 - - 0.90 0.91 1,588,700 1,432
    SMART 1.04 1.05 1.03 1.05 +0.02 +1.94 1.04 1.05 138,000 144
    STAR 2.10 2.16 2.10 2.10 -0.02 -0.94 2.10 2.12 39,300 83
    STC 0.67 0.68 0.67 0.68 +0.01 +1.49 0.67 0.68 529,600 356
    STI 6.90 6.95 6.80 6.85 - - 6.85 6.90 280,900 1,932
    T C 0.04 0.04 0.04 0.04 +0.01 +33.33 0.03 0.04 1,600 0
    TAPAC 2.96 3.18 2.96 3.00 +0.08 +2.74 3.00 3.04 1,195,303 3,621
    THANA 0.83 0.88 0.83 0.88 - - 0.84 0.87 217 0
    TIGER 1.74 1.74 1.71 1.74 - - 1.73 1.75 18,432 32
    TITLE 2.90 2.92 2.86 2.86 -0.04 -1.38 2.86 2.88 253,728 731

    RESOURC : Resources
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ABM 0.81 0.81 0.80 0.81 - - 0.80 0.81 232,700 186
    AIE 0.66 0.67 0.66 0.67 - - 0.66 0.67 3,037,310 2,026
    ETC 1.95 1.95 1.92 1.93 -0.01 -0.52 1.92 1.93 13,118,831 25,334
    PSTC 1.91 1.98 1.90 1.93 +0.02 +1.05 1.93 1.94 25,963,601 50,456
    QTC 3.90 3.98 3.90 3.98 +0.12 +3.11 3.96 3.98 460,700 1,808
    SAAM 1.04 1.06 1.04 1.05 +0.01 +0.96 1.04 1.05 165,600 174
    SEAOIL 2.52 2.62 2.50 2.56 +0.06 +2.40 2.54 2.56 2,291,656 5,892
    SR 0.60 0.61 0.59 0.59 -0.01 -1.67 0.59 0.61 255,900 152
    TAKUNI 0.42 0.42 0.40 0.42 +0.01 +2.44 0.41 0.42 1,502,307 619
    TPCH 11.40 11.70 11.40 11.50 +0.10 +0.88 11.50 11.60 693,600 7,982
    TRT 1.63 1.65 1.63 1.63 - - 1.63 1.66 17,900 29
    UMS C 0.28 0.28 0.21 0.23 -0.05 -17.86 0.23 0.24 1,575,950 351
    UPA 0.19 0.21 0.18 0.20 +0.01 +5.26 0.19 0.20 42,985,103 8,453
    UWC C 0.05 0.05 0.04 0.05 - - 0.04 0.05 6,470,100 312

    SERVICE : Services
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    A5 SP, NC - - - - - - - - - -
    AKP 0.88 0.90 0.88 0.89 +0.01 +1.14 0.89 0.90 41,300 37
    AMA 5.50 5.65 5.40 5.45 -0.10 -1.80 5.45 5.50 2,273,305 12,565
    ARIP 0.40 0.41 0.40 0.40 - - 0.40 0.41 93,100 38
    ATP30 0.98 0.98 0.95 0.97 -0.01 -1.02 0.96 0.97 1,923,016 1,842
    AUCT 10.60 11.50 10.60 11.40 +0.90 +8.57 11.40 11.50 10,049,696 111,429
    BOL 5.95 6.00 5.90 6.00 +0.05 +0.84 5.95 6.00 195,152 1,161
    CMO 0.93 0.93 0.92 0.92 -0.01 -1.08 0.91 0.92 60,000 55
    D 3.80 3.80 3.72 3.78 -0.02 -0.53 3.76 3.78 214,300 804
    DV8 C 0.30 0.30 0.30 0.30 - - 0.29 0.30 11,000 3
    EFORL C 0.03 0.04 0.03 0.04 - - 0.03 0.04 16,415,600 643
    ETE 1.02 1.02 1.00 1.00 - - 1.00 1.01 122,400 124
    FSMART 7.50 7.55 7.40 7.40 - - 7.40 7.45 1,930,839 14,386
    FVC 0.39 0.39 0.39 0.39 - - 0.38 0.39 761,045 297
    GSC 1.19 1.25 1.18 1.24 +0.07 +5.98 1.24 1.25 326,316 396
    HARN 2.14 2.16 2.14 2.16 +0.02 +0.93 2.14 2.16 309,000 665
    IMH 2.12 2.14 2.10 2.12 - - 2.10 2.14 95,278 202
    KIAT XD 0.59 0.60 0.58 0.60 +0.02 +3.45 0.59 0.60 13,385,225 7,899
    KK 1.47 1.47 1.45 1.45 - - 1.45 1.46 1,065,200 1,551
    KOOL 0.89 0.89 0.87 0.87 - - 0.87 0.88 963,600 849
    LDC 1.39 1.39 1.34 1.35 - - 1.34 1.35 304,100 412
    LEO 6.15 6.15 5.95 6.00 -0.05 -0.83 6.00 6.05 26,124,414 158,543
    MORE 0.79 0.79 0.77 0.77 -0.02 -2.53 0.77 0.78 36,763,300 28,640
    MPG C 0.28 0.35 0.28 0.34 +0.07 +25.93 0.34 0.35 8,254,100 2,662
    MVP 1.22 1.23 1.17 1.18 -0.04 -3.28 1.18 1.19 371,600 438
    NBC 0.50 0.51 0.50 0.51 +0.01 +2.00 0.50 0.51 108,902 54
    NCL 0.62 0.62 0.60 0.61 -0.02 -3.17 0.60 0.61 737,600 445
    NEWS C 0.01 0.01 0.01 0.01 - - - 0.01 35,145,000 351
    NINE 1.40 1.60 1.40 1.60 +0.03 +1.91 1.54 1.60 15,400 24
    OTO 4.90 4.96 4.88 4.88 - - 4.88 4.90 1,705,928 8,373
    PHOL 2.34 2.42 2.34 2.38 +0.06 +2.59 2.38 2.40 1,156,266 2,755
    PICO 3.48 3.68 3.40 3.68 -0.10 -2.65 3.58 3.68 15,693 56
    QLT 4.06 4.06 4.06 4.06 - - 4.02 4.06 12,600 51
    RP 1.23 1.23 1.22 1.22 - - 1.22 1.23 22,600 28
    SABUY 2.02 2.06 1.96 1.97 -0.05 -2.48 1.97 1.98 32,022,099 63,740
    SE 1.20 1.24 1.19 1.24 +0.04 +3.33 1.23 1.24 236,700 289
    SLM SP, NP, NC - - - - - - - - - -
    SONIC 1.30 1.32 1.30 1.30 -0.01 -0.76 1.30 1.31 692,800 911
    SPA 7.30 7.50 7.25 7.40 +0.15 +2.07 7.40 7.45 3,513,569 25,834
    THMUI 0.63 0.64 0.62 0.64 - - 0.63 0.64 154,500 97
    TNDT 3.14 3.18 3.14 3.18 +0.04 +1.27 3.14 3.18 300 1
    TNH XD 32.75 32.75 32.75 32.75 -0.75 -2.24 32.75 33.00 6,600 216
    TNP 3.42 3.44 3.38 3.40 - - 3.40 3.42 983,200 3,355
    TSF SP, NC - - - - - - - - - -
    TVD XD 0.99 1.00 0.98 0.98 - - 0.98 0.99 1,667,342 1,640
    TVT 0.59 0.60 0.59 0.60 +0.01 +1.69 0.59 0.60 13,601 8
    VL 1.12 1.13 1.11 1.12 - - 1.12 1.13 4,235,402 4,744
    WINNER 2.62 2.68 2.62 2.66 +0.04 +1.53 2.62 2.68 388,003 1,027
    YGG 11.90 12.70 11.70 12.70 +0.90 +7.63 12.60 12.70 2,201,191 27,405

    TECH : Technology
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    APP 2.24 2.28 2.20 2.24 +0.02 +0.90 2.24 2.26 1,431,300 3,189
    COMAN 2.40 2.40 2.30 2.38 -0.02 -0.83 2.34 2.38 321,400 752
    ICN XD 2.32 2.38 2.32 2.36 +0.04 +1.72 2.34 2.36 1,136,589 2,671
    IIG 20.10 21.90 20.00 21.80 +2.00 +10.10 21.70 21.80 9,759,595 196,330
    INSET 3.64 3.66 3.60 3.64 - - 3.62 3.64 3,709,702 13,449
    IRCP 0.71 0.74 0.70 0.72 +0.01 +1.41 0.72 0.73 225,805 163
    ITEL 2.90 2.98 2.88 2.94 +0.04 +1.38 2.92 2.94 7,407,334 21,767
    NETBAY 27.50 28.00 27.25 28.00 +0.75 +2.75 27.75 28.00 207,527 5,762
    PLANET 1.15 1.15 1.13 1.13 -0.02 -1.74 1.13 1.14 150,210 172
    SICT 4.16 4.18 4.14 4.14 -0.02 -0.48 4.14 4.16 1,150,094 4,788
    SIMAT 3.46 3.50 3.44 3.48 - - 3.48 3.50 1,431,000 4,975
    SKY 12.70 12.70 12.50 12.60 -0.10 -0.79 12.50 12.60 75,260 951
    SPVI 3.18 3.34 3.16 3.28 +0.12 +3.80 3.28 3.30 22,357,411 73,387
    TPS 2.38 2.40 2.36 2.38 -0.02 -0.83 2.36 2.38 269,700 641
    VCOM 4.96 5.05 4.94 4.98 +0.04 +0.81 4.98 5.00 1,737,732 8,658

    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