Language :

mai Quotation

* Market data provided for educational purpose or personal use only , not intended for trading purpose.
* Last Update 04 Jul 2020 03:20:02
Index Last Change %Change High Low Volume
('000 Shares)		 Value
(M.Baht)
mai 303.04 +1.10 +0.36 304.04 301.74 661,643 1,966.23
    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 5.65 5.65 5.30 5.45 - - 5.35 5.45 226,900 1,230
    AU 10.10 10.10 9.75 9.80 -0.30 -2.97 9.80 9.85 4,320,698 42,727
    JCKH C 0.26 0.26 0.24 0.25 -0.02 -7.41 0.25 0.26 342,600 85
    KASET 1.42 1.64 1.42 1.64 +0.21 +14.69 1.64 - 12,593,500 20,145
    MM 1.57 1.59 1.57 1.59 +0.02 +1.27 1.55 1.59 12,101 19
    SUN 2.26 2.26 2.08 2.20 -0.10 -4.35 2.18 2.20 2,569,100 5,589
    TACC 4.78 4.98 4.78 4.96 +0.18 +3.77 4.94 4.96 11,817,336 57,989
    TMILL 3.06 3.10 3.06 3.06 - - 3.04 3.06 849,221 2,608
    XO 6.85 7.60 6.80 7.40 +0.55 +8.03 7.35 7.40 9,808,626 71,572

    CONSUMP : Consumer Products
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    BGT 1.09 1.11 1.09 1.10 +0.01 +0.92 1.08 1.10 26,801 30
    BIZ 3.62 3.76 3.60 3.74 +0.12 +3.31 3.74 3.76 1,239,185 4,582
    DOD 8.10 8.65 8.05 8.45 +0.45 +5.62 8.45 8.50 15,988,260 134,423
    ECF 1.57 1.59 1.52 1.55 -0.04 -2.52 1.55 1.56 7,243,271 11,209
    HPT 0.80 0.84 0.80 0.83 +0.03 +3.75 0.80 0.83 88,800 71
    IP 11.20 12.10 11.10 11.40 +0.40 +3.64 11.40 11.50 14,811,447 171,891
    JUBILE 15.60 15.80 15.60 15.80 +0.20 +1.28 15.60 15.80 86,229 1,353
    MOONG 3.58 3.62 3.58 3.62 +0.06 +1.69 3.62 3.64 94,722 342
    NPK 11.90 11.90 11.90 11.90 - - 11.20 11.90 1,000 12
    OCEAN 0.90 0.92 0.90 0.90 - - 0.90 0.91 550,200 498
    TM 2.42 2.42 2.40 2.40 - - 2.40 2.42 125,778 302

    FINCIAL : Financials
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ACAP 0.69 0.72 0.65 0.69 - - 0.69 0.70 3,997,745 2,723
    AF 0.59 0.60 0.57 0.59 - - 0.57 0.59 125,500 73
    AIRA 0.97 1.00 0.97 0.97 -0.02 -2.02 0.97 1.00 41,600 41
    ASN 5.45 5.45 4.82 5.20 +0.40 +8.33 4.86 5.20 31,400 154
    BROOK 0.41 0.42 0.40 0.40 - - 0.40 0.41 6,689,635 2,767
    CHAYO 6.15 6.90 6.10 6.60 +0.50 +8.20 6.55 6.60 59,273,630 385,041
    GCAP 1.61 1.64 1.61 1.62 +0.01 +0.62 1.61 1.62 1,039,600 1,686
    LIT 3.30 3.34 3.20 3.28 - - 3.24 3.28 329,999 1,078
    MITSIB 1.07 1.15 1.07 1.14 +0.09 +8.57 1.13 1.14 4,087,884 4,557
    SGF 0.61 0.66 0.61 0.62 +0.01 +1.64 0.62 0.63 18,688,000 11,831

    INDUS : Industrial
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    2S 2.48 2.48 2.44 2.46 -0.04 -1.60 2.44 2.46 71,860 177
    ADB 0.78 0.85 0.74 0.76 - - 0.76 0.77 4,211,528 3,427
    BM 2.12 2.14 2.08 2.08 -0.04 -1.89 2.06 2.08 83,201 175
    CHO 0.57 0.57 0.55 0.55 -0.01 -1.79 0.54 0.55 6,461,833 3,581
    CHOW 2.30 2.30 2.20 2.22 -0.04 -1.77 2.22 2.24 168,700 378
    CIG 0.23 0.24 0.23 0.24 +0.01 +4.35 0.23 0.24 293,500 68
    COLOR 1.14 1.14 1.10 1.10 -0.02 -1.79 1.10 1.13 67,500 76
    CPR 3.08 3.08 3.02 3.04 -0.04 -1.30 3.04 3.06 102,400 312
    FPI 1.82 1.82 1.80 1.80 -0.04 -2.17 1.80 1.81 358,800 646
    GTB 0.59 0.59 0.57 0.58 - - 0.57 0.59 78,700 46
    KCM 0.47 0.49 0.47 0.48 +0.02 +4.35 0.47 0.48 1,180,100 566
    KUMWEL 0.95 0.96 0.94 0.94 -0.01 -1.05 0.94 0.95 189,020 179
    KWM 0.77 0.77 0.74 0.75 - - 0.74 0.75 840,400 631
    MBAX 4.42 4.46 4.38 4.40 -0.02 -0.45 4.38 4.40 465,301 2,053
    MGT 1.79 1.79 1.76 1.79 - - 1.78 1.79 80,401 143
    NDR 1.12 1.14 1.09 1.14 - - 1.13 1.14 548,700 607
    PDG 3.28 3.32 3.28 3.32 +0.04 +1.22 3.32 3.34 99,300 327
    PIMO 1.25 1.28 1.23 1.25 - - 1.25 1.26 1,369,600 1,715
    PJW 1.31 1.35 1.30 1.32 +0.01 +0.76 1.32 1.33 1,290,019 1,714
    PPM 0.84 0.85 0.83 0.84 +0.01 +1.20 0.82 0.84 33,801 28
    RWI 1.42 1.44 1.42 1.44 +0.02 +1.41 1.42 1.44 472,500 673
    SALEE 0.67 0.68 0.67 0.67 - - 0.66 0.68 9,940 7
    SANKO 0.95 0.96 0.94 0.96 - - 0.95 0.96 69,100 66
    SELIC 2.26 2.26 2.22 2.22 -0.04 -1.77 2.22 2.26 891,614 1,994
    SWC 4.08 4.08 3.96 4.00 - - 3.98 4.00 31,454 126
    TMC 0.53 0.53 0.52 0.53 +0.01 +1.92 0.53 0.54 890,900 471
    TMI 0.64 0.64 0.63 0.64 -0.01 -1.54 0.63 0.64 1,077,900 684
    TMW 38.00 38.00 37.50 37.75 -0.25 -0.66 37.50 38.00 8,103 306
    TPAC 12.00 12.00 11.90 12.00 -0.30 -2.44 11.90 12.00 26,700 319
    TPLAS 1.24 1.32 1.22 1.27 +0.06 +4.96 1.27 1.29 5,327,829 6,805
    UBIS 4.70 4.70 4.70 4.70 -0.02 -0.42 4.68 4.70 7,000 33
    UEC 0.86 0.86 0.86 0.86 - - 0.86 0.87 43,700 38
    UKEM 0.63 0.66 0.63 0.65 +0.02 +3.17 0.65 0.66 5,010,320 3,260
    UREKA 0.98 0.98 0.95 0.97 -0.01 -1.02 0.96 0.97 4,453,600 4,278
    YUASA 13.00 14.90 13.00 14.90 +1.90 +14.62 14.90 - 1,358,860 19,555
    ZIGA 1.50 1.50 1.48 1.49 -0.01 -0.67 1.49 1.50 170,905 255

    PROPCON : Property & Construction
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ALL 4.22 4.36 4.14 4.20 - - 4.18 4.20 43,058,374 183,216
    ARIN 1.04 1.04 1.03 1.04 +0.01 +0.97 1.03 1.04 1,403,000 1,458
    ARROW 7.20 7.30 7.20 7.20 -0.05 -0.69 7.20 7.30 55,700 402
    BC 1.01 1.01 0.99 0.99 -0.02 -1.98 0.99 1.01 474,300 473
    BSM 0.26 0.26 0.25 0.26 - - 0.25 0.26 193,100 49
    BTW 0.90 0.92 0.88 0.89 +0.01 +1.14 0.89 0.90 1,638,200 1,478
    CAZ 1.53 1.53 1.50 1.52 -0.02 -1.30 1.50 1.52 413,400 624
    CHEWA 0.42 0.43 0.42 0.43 - - 0.42 0.43 489,584 208
    CMC 0.74 0.76 0.74 0.75 -0.01 -1.32 0.74 0.75 52,600 39
    CRD 0.50 0.50 0.49 0.50 - - 0.49 0.50 26,800 13
    DIMET 0.38 0.41 0.38 0.39 +0.01 +2.63 0.39 0.40 10,804,910 4,325
    FLOYD 1.05 1.06 1.04 1.06 +0.02 +1.92 1.04 1.06 85,800 90
    HYDRO C, NC 0.11 0.12 0.11 0.12 +0.01 +9.09 0.11 0.12 8,172,754 927
    JSP 0.25 0.26 0.24 0.25 - - 0.24 0.25 4,070,000 1,018
    K 0.82 0.82 0.77 0.77 -0.01 -1.28 0.77 0.78 188,800 147
    KUN 0.90 0.91 0.90 0.90 -0.01 -1.10 0.90 0.91 116,800 105
    META 0.43 0.44 0.42 0.42 -0.01 -2.33 0.42 0.43 8,859,610 3,793
    PPS 0.45 0.46 0.45 0.46 - - 0.45 0.46 492,400 226
    PROUD 0.93 0.97 0.93 0.93 -0.03 -3.12 0.93 0.96 96,900 90
    SMART 1.01 1.02 1.01 1.02 - - 1.01 1.02 160,100 162
    STAR 2.56 2.58 2.50 2.54 +0.04 +1.60 2.50 2.56 6,200 16
    STC 0.66 0.67 0.65 0.66 +0.01 +1.54 0.65 0.66 2,119,601 1,398
    STI 6.15 6.20 6.10 6.20 -0.05 -0.80 6.10 6.20 231,700 1,422
    T C 0.03 0.04 0.03 0.03 - - 0.03 0.04 14,165,100 425
    TAPAC 4.00 4.00 3.92 3.96 +0.02 +0.51 3.96 3.98 121,700 482
    THANA 0.86 0.90 0.86 0.90 - - 0.86 0.90 1,500 1
    TIGER 1.61 1.62 1.61 1.61 +0.01 +0.62 1.60 1.61 43,299 70
    TITLE 1.84 1.86 1.84 1.84 - - 1.83 1.85 256,020 472

    RESOURC : Resources
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ABM 0.78 0.80 0.78 0.79 +0.01 +1.28 0.78 0.79 36,100 28
    AGE 0.72 0.73 0.71 0.71 -0.01 -1.39 0.71 0.72 1,383,651 992
    AIE 0.60 0.66 0.59 0.64 +0.05 +8.47 0.63 0.64 54,430,700 34,202
    PSTC 1.89 1.92 1.88 1.90 +0.02 +1.06 1.89 1.90 5,775,040 10,949
    QTC 4.40 4.40 4.32 4.34 -0.02 -0.46 4.34 4.36 61,700 269
    SAAM 1.09 1.10 1.08 1.08 -0.02 -1.82 1.08 1.09 263,700 286
    SEAOIL 2.52 2.54 2.46 2.48 -0.02 -0.80 2.48 2.50 508,800 1,269
    SR 0.80 0.80 0.72 0.75 +0.02 +2.74 0.73 0.76 10,500 8
    TAKUNI 0.41 0.42 0.40 0.41 +0.01 +2.50 0.41 0.42 462,000 189
    TPCH 11.70 12.00 11.70 11.80 +0.10 +0.85 11.70 11.80 982,130 11,604
    TRT 1.68 1.68 1.68 1.68 - - 1.66 1.68 15,900 27
    UMS C - - - - - - 0.30 0.33 - -
    UPA 0.26 0.27 0.26 0.26 - - 0.26 0.27 1,717,700 447
    UWC C 0.04 0.04 0.03 0.04 +0.01 +33.33 0.03 0.04 2,284,600 88

    SERVICE : Services
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    A5 SP, NC - - - - - - - - - -
    AKP 0.98 1.00 0.95 0.97 - - 0.95 0.97 819,400 791
    AMA 5.30 5.55 5.20 5.45 +0.15 +2.83 5.45 5.50 1,549,432 8,411
    ARIP 0.35 0.35 0.34 0.35 - - 0.34 0.35 132,200 45
    ATP30 0.80 0.82 0.79 0.80 -0.01 -1.23 0.80 0.81 1,270,719 1,022
    AUCT 7.75 7.80 7.70 7.70 -0.05 -0.65 7.70 7.75 1,487,265 11,499
    BOL 3.60 3.62 3.56 3.56 -0.06 -1.66 3.56 3.62 235,552 847
    CHUO SP, NP, NC - - - - - - - - - -
    CMO 1.04 1.04 1.01 1.02 -0.01 -0.97 1.02 1.03 330,400 338
    D 3.80 3.84 3.74 3.74 -0.02 -0.53 3.74 3.76 313,100 1,183
    DCORP 0.38 0.39 0.38 0.39 +0.01 +2.63 0.38 0.39 384,520 146
    EFORL C 0.03 0.04 0.03 0.03 -0.01 -25.00 0.03 0.04 4,247,600 127
    ETE 1.06 1.10 1.06 1.09 +0.04 +3.81 1.09 1.10 2,641,479 2,846
    FSMART 6.30 6.35 6.20 6.20 -0.10 -1.59 6.20 6.25 1,687,570 10,545
    FVC 0.42 0.42 0.41 0.41 - - 0.41 0.42 326,309 134
    GSC 0.80 0.80 0.77 0.80 +0.01 +1.27 0.79 0.80 548,301 429
    HARN 2.24 2.24 2.18 2.22 -0.02 -0.89 2.20 2.22 1,293,567 2,855
    IMH 2.22 2.38 2.22 2.24 -0.02 -0.88 2.22 2.24 1,627,550 3,784
    JKN 5.60 5.65 5.35 5.55 - - 5.50 5.55 6,493,616 35,670
    KIAT 0.48 0.48 0.46 0.47 - - 0.47 0.48 4,580,783 2,160
    KOOL 0.85 0.87 0.84 0.84 - - 0.84 0.85 1,291,000 1,103
    LDC 0.75 0.75 0.72 0.73 +0.01 +1.39 0.73 0.74 39,050 28
    MORE 0.35 0.36 0.34 0.35 -0.01 -2.78 0.35 0.36 13,708,600 4,806
    MPG C 0.24 0.25 0.23 0.25 +0.01 +4.17 0.24 0.25 621,100 149
    MVP 1.28 1.35 1.28 1.32 +0.04 +3.12 1.32 1.33 1,049,910 1,384
    NBC 0.72 0.73 0.72 0.72 - - 0.71 0.72 146,400 105
    NCL 0.73 0.75 0.72 0.74 - - 0.73 0.74 194,000 142
    NEWS C 0.01 0.01 0.01 0.01 - - - 0.01 2,151,200 22
    NINE 1.80 1.82 1.79 1.82 +0.05 +2.82 1.77 1.82 6,400 12
    OTO 2.76 2.76 2.74 2.74 +0.02 +0.74 2.74 2.76 17,506 48
    PHOL 2.92 2.92 2.82 2.84 -0.10 -3.40 2.84 2.86 2,245,361 6,439
    PICO - - - - - - 3.20 3.22 - -
    QLT 4.04 4.10 4.04 4.10 +0.02 +0.49 4.04 4.10 1,600 6
    RP 1.78 1.95 1.78 1.86 +0.06 +3.33 1.86 1.89 3,638,130 6,959
    SE 1.30 1.31 1.29 1.29 - - 1.28 1.29 26,400 34
    SONIC 1.05 1.05 1.04 1.05 - - 1.04 1.05 242,400 253
    SPA 7.40 7.40 7.20 7.20 -0.20 -2.70 7.20 7.25 630,803 4,596
    THMUI 0.59 0.62 0.59 0.60 - - 0.59 0.60 158,100 95
    TNDT 2.90 2.98 2.84 2.92 +0.02 +0.69 2.86 2.92 33,200 96
    TNH 33.00 33.50 33.00 33.25 - - 33.25 33.50 22,205 743
    TNP 2.60 2.62 2.56 2.62 +0.04 +1.55 2.58 2.62 769,902 1,990
    TSF SP, NC - - - - - - - - - -
    TVD 0.91 0.92 0.90 0.90 -0.01 -1.10 0.90 0.92 8,301,407 7,538
    TVT 0.60 0.60 0.58 0.59 -0.01 -1.67 0.59 0.60 174,000 101
    VL 1.19 1.20 1.16 1.16 -0.02 -1.69 1.16 1.17 917,310 1,081
    WINNER 3.02 3.08 2.98 2.98 -0.06 -1.97 2.98 3.04 776,001 2,353
    YGG 13.00 14.00 13.00 13.50 +0.90 +7.14 13.50 13.60 10,808,926 147,133

    TECH : Technology
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    APP 1.83 1.87 1.76 1.80 +0.02 +1.12 1.80 1.82 7,535,538 13,743
    COMAN 2.12 2.28 2.10 2.12 -0.02 -0.93 2.12 2.16 578,700 1,255
    ICN 1.86 1.86 1.84 1.85 -0.02 -1.07 1.84 1.85 249,547 462
    INSET 3.32 3.48 3.28 3.42 +0.12 +3.64 3.40 3.42 37,883,546 128,526
    IRCP 0.44 0.45 0.44 0.45 +0.01 +2.27 0.44 0.45 304,470 134
    ITEL 3.12 3.24 3.10 3.18 +0.06 +1.92 3.18 3.20 3,970,716 12,602
    NETBAY 35.00 35.25 34.00 34.25 -1.00 -2.84 34.25 34.50 324,569 11,170
    PLANET 0.91 0.92 0.90 0.90 -0.01 -1.10 0.90 0.92 141,719 128
    SIMAT 3.22 3.24 3.14 3.20 - - 3.20 3.22 1,328,801 4,251
    SKY 14.60 14.90 14.50 14.60 - - 14.60 14.80 3,575,181 52,391
    SPVI 2.70 2.80 2.68 2.74 +0.10 +3.79 2.74 2.76 15,064,182 41,236
    TPS 2.18 2.22 2.12 2.14 -0.04 -1.83 2.14 2.16 10,135,201 21,952
    VCOM 3.46 3.54 3.44 3.50 +0.08 +2.34 3.48 3.50 8,340,801 29,261

    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