Language :

mai Quotation

* Market data provided for educational purpose or personal use only , not intended for trading purpose.
* Last Update 13 Nov 2019 00:30:14
Index Last Change %Change High Low Volume
('000 Shares)		 Value
(M.Baht)
mai 329.59 -1.56 -0.47 331.87 329.20 364,667 904.84
    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 3.96 4.10 3.96 4.10 +0.04 +0.99 4.06 4.10 20,400 81
    AU 12.80 12.80 11.60 12.00 -0.50 -4.00 12.00 12.10 7,394,512 90,824
    JCKH C 0.37 0.37 0.37 0.37 - - 0.33 0.35 5,200 2
    KASET 1.65 1.70 1.60 1.70 +0.05 +3.03 1.61 1.69 60,200 96
    MM 2.62 2.64 2.60 2.60 -0.04 -1.52 2.60 2.64 48,400 127
    SUN 1.37 1.37 1.34 1.34 -0.02 -1.47 1.34 1.35 653,600 882
    TACC 5.50 5.80 5.40 5.40 -0.10 -1.82 5.40 5.45 11,040,937 61,669
    TMILL 2.86 2.94 2.84 2.90 +0.04 +1.40 2.88 2.90 203,600 591
    XO 5.70 6.30 5.70 5.95 +0.40 +7.21 5.95 6.00 5,868,527 35,227

    CONSUMP : Consumer Products
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    BGT 1.00 1.00 0.99 1.00 - - 1.00 1.02 429,300 428
    BIZ 2.56 2.58 2.56 2.58 - - 2.58 2.60 33,800 87
    DOD 8.60 8.90 7.30 8.40 -1.05 -11.11 8.40 8.45 13,389,893 115,847
    ECF 2.16 2.18 2.14 2.16 - - 2.14 2.16 446,200 963
    HPT 0.63 0.65 0.63 0.64 - - 0.63 0.64 41,600 27
    IP 9.60 9.60 8.60 8.60 -0.95 -9.95 8.60 8.75 18,760,913 168,934
    JUBILE 19.50 19.50 18.90 18.90 -0.50 -2.58 18.90 19.00 166,811 3,189
    MOONG 4.12 4.20 4.08 4.10 -0.08 -1.91 4.08 4.10 363,001 1,492
    NPK - - - - - - 22.00 24.50 - -
    OCEAN 1.12 1.12 1.10 1.12 - - 1.11 1.12 2,052,800 2,281
    TM 2.44 2.50 2.44 2.46 -0.02 -0.81 2.46 2.48 777,410 1,905

    FINCIAL : Financials
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ACAP 1.49 1.52 1.48 1.48 - - 1.48 1.49 1,917,000 2,876
    AF 0.67 0.67 0.65 0.65 -0.01 -1.52 0.65 0.67 13,000 9
    AIRA 1.29 1.29 1.29 1.29 +0.01 +0.78 1.25 1.29 100 0
    ASN 6.90 6.90 6.75 6.85 - - 6.80 6.85 213,500 1,455
    BROOK 0.44 0.44 0.43 0.44 - - 0.44 0.45 1,462,900 642
    CHAYO 5.35 5.35 5.05 5.15 -0.20 -3.74 5.15 5.20 5,602,614 29,056
    GCAP 2.42 2.44 2.34 2.36 -0.06 -2.48 2.36 2.38 4,579,814 10,897
    LIT 4.78 4.78 4.68 4.70 -0.10 -2.08 4.70 4.72 511,200 2,411
    MITSIB 2.26 2.30 2.02 2.08 -0.18 -7.96 2.08 2.10 16,616,200 35,654
    SGF 0.99 1.01 0.96 0.98 -0.01 -1.01 0.98 0.99 6,593,308 6,481

    INDUS : Industrial
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    2S 2.24 2.26 2.22 2.22 -0.02 -0.89 2.22 2.24 697,019 1,549
    ACG 1.08 1.12 1.08 1.12 +0.05 +4.67 1.11 1.12 363,301 399
    ADB 0.68 0.70 0.64 0.70 +0.04 +6.06 0.69 0.70 890,700 598
    BM 1.99 1.99 1.99 1.99 -0.01 -0.50 1.99 2.00 31,100 62
    CHO 0.75 0.75 0.73 0.75 - - 0.74 0.75 759,700 563
    CHOW 1.55 1.58 1.53 1.56 +0.03 +1.96 1.56 1.57 130,200 202
    CIG 0.22 0.22 0.21 0.22 - - 0.21 0.22 241,900 52
    COLOR 1.12 1.12 1.08 1.12 - - 1.08 1.13 209,800 230
    CPR 3.28 3.34 3.20 3.26 - - 3.22 3.26 196,500 633
    FPI 2.18 2.26 2.16 2.26 - - 2.24 2.26 242,800 532
    GTB 0.64 0.67 0.64 0.66 +0.02 +3.12 0.66 0.67 3,397,006 2,251
    KCM 0.59 0.61 0.59 0.61 +0.02 +3.39 0.59 0.61 310,100 184
    KUMWEL 0.89 0.89 0.80 0.82 -0.07 -7.87 0.80 0.82 1,761,520 1,452
    KWM 0.91 0.91 0.87 0.90 -0.02 -2.17 0.88 0.90 4,500 4
    MBAX 3.60 3.60 3.52 3.60 +0.06 +1.69 3.54 3.60 6,600 24
    MGT 1.84 1.84 1.70 1.79 -0.08 -4.28 1.75 1.80 920,500 1,611
    NDR 1.18 1.24 1.06 1.17 - - 1.17 1.24 98,800 118
    PDG 3.08 3.08 3.04 3.04 -0.04 -1.30 3.04 3.08 85,003 260
    PIMO 1.33 1.33 1.25 1.26 -0.06 -4.55 1.26 1.27 3,834,100 4,893
    PJW 1.48 1.49 1.48 1.49 +0.01 +0.68 1.47 1.49 122,900 182
    PPM 1.09 1.12 1.05 1.10 +0.01 +0.92 1.05 1.10 32,700 36
    RWI 1.30 1.30 1.30 1.30 - - 1.29 1.30 9,000 12
    SALEE 0.93 0.93 0.92 0.93 - - 0.90 0.93 100,100 93
    SANKO 0.92 0.95 0.92 0.92 - - 0.91 0.92 29,600 27
    SELIC 2.76 2.80 2.48 2.58 -0.18 -6.52 2.58 2.60 3,335,804 8,884
    SWC 4.14 4.20 4.04 4.04 -0.10 -2.42 4.02 4.04 104,230 427
    TMC 0.61 0.61 0.60 0.60 -0.01 -1.64 0.60 0.61 167,500 101
    TMI 0.74 0.76 0.74 0.75 - - 0.75 0.76 3,116,400 2,343
    TMW 42.75 44.00 42.50 43.50 +0.75 +1.75 43.00 43.50 9,900 428
    TPAC 10.00 10.00 10.00 10.00 - - 9.95 10.00 99,700 997
    TPLAS 1.29 1.30 1.27 1.28 +0.01 +0.79 1.28 1.29 59,000 76
    UAC 2.88 2.90 2.88 2.90 - - 2.88 2.90 10,800 31
    UBIS 5.75 5.75 5.55 5.55 - - 5.50 5.75 20,200 116
    UEC 0.85 0.85 0.85 0.85 - - 0.84 0.86 200 0
    UKEM 0.42 0.42 0.41 0.41 - - 0.40 0.41 854,000 350
    UREKA 1.14 1.14 1.10 1.14 +0.04 +3.64 1.14 1.15 386,000 439
    YUASA 14.40 14.40 14.30 14.40 - - 14.40 14.50 25,600 369
    ZIGA 1.30 1.30 1.27 1.27 - - 1.27 1.29 11,900 15

    PROPCON : Property & Construction
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ALL 4.60 4.62 4.50 4.54 - - 4.52 4.54 4,962,800 22,555
    ARIN 0.63 0.65 0.63 0.65 +0.02 +3.17 0.65 0.66 3,693,330 2,362
    ARROW 8.60 8.70 8.60 8.60 -0.05 -0.58 8.60 8.70 46,900 405
    BSM 0.40 0.40 0.38 0.40 - - 0.38 0.40 1,072,400 417
    BTW 0.91 0.91 0.89 0.91 - - 0.90 0.91 20,600 19
    CAZ 2.28 2.42 2.24 2.30 +0.14 +6.48 2.30 2.32 5,603,900 13,071
    CHEWA 0.63 0.64 0.62 0.63 - - 0.63 0.64 401,000 253
    CMC 0.95 0.95 0.94 0.94 - - 0.94 0.95 226,500 213
    CRD 0.84 0.85 0.83 0.85 +0.01 +1.19 0.84 0.85 32,000 27
    DIMET 0.44 0.44 0.42 0.42 -0.01 -2.33 0.42 0.43 1,249,700 542
    FLOYD 1.57 1.58 1.56 1.57 - - 1.55 1.57 277,400 435
    HYDRO C 0.36 0.37 0.34 0.34 - - 0.34 0.35 14,700 5
    JSP 0.28 0.29 0.27 0.28 - - 0.27 0.28 5,670,600 1,589
    K 0.84 0.85 0.83 0.83 -0.01 -1.19 0.82 0.83 29,001 24
    META 1.46 1.48 1.43 1.44 - - 1.43 1.44 1,176,300 1,722
    PPS 0.42 0.42 0.39 0.40 -0.01 -2.44 0.40 0.41 1,033,300 417
    PROUD 1.56 1.56 1.47 1.47 -0.03 -2.00 1.46 1.49 16,700 25
    SMART 0.98 0.99 0.96 0.98 +0.01 +1.03 0.97 0.98 722,200 702
    STAR 3.04 3.04 3.04 3.04 +0.04 +1.33 2.94 3.04 500 2
    STI - - - - - - 4.68 4.76 - -
    T C 0.05 0.05 0.04 0.05 - - 0.04 0.05 509,400 20
    TAPAC 6.05 6.10 5.80 6.00 - - 6.00 6.05 569,660 3,397
    THANA 1.55 1.60 1.55 1.57 +0.02 +1.29 1.56 1.60 110,400 176
    TIGER 1.99 2.16 1.99 2.16 -0.02 -0.92 2.02 2.14 1,481,700 3,230
    TITLE 3.68 3.68 3.60 3.64 -0.02 -0.55 3.62 3.64 1,683,313 6,139

    RESOURC : Resources
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ABM 0.83 0.87 0.82 0.85 - - 0.82 0.85 626,500 528
    AGE 0.96 0.97 0.96 0.96 -0.01 -1.03 0.96 0.97 385,914 373
    AIE 0.34 0.34 0.33 0.33 - - 0.33 0.34 7,360,100 2,434
    PSTC 0.71 0.72 0.70 0.72 +0.01 +1.41 0.71 0.72 9,279,612 6,582
    QTC 4.74 4.80 4.70 4.70 -0.04 -0.84 4.70 4.72 8,887,500 42,945
    SAAM 1.13 1.13 1.11 1.11 -0.02 -1.77 1.11 1.12 1,100 1
    SEAOIL 4.82 4.84 4.48 4.60 -0.26 -5.35 4.60 4.64 565,340 2,588
    SR 1.03 1.13 1.02 1.10 +0.08 +7.84 1.04 1.12 11,900 13
    TAKUNI 0.41 0.43 0.41 0.42 +0.01 +2.44 0.42 0.43 1,001,100 424
    TPCH 12.30 12.50 12.20 12.30 - - 12.30 12.40 426,901 5,267
    TRT 1.80 1.80 1.80 1.80 - - 1.80 1.81 47,800 86
    UMS C 0.39 0.39 0.39 0.39 -0.01 -2.50 0.39 0.40 2,000 1
    UWC 0.04 0.04 0.03 0.03 -0.01 -25.00 0.03 0.04 1,914,700 61

    SERVICE : Services
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    A5 SP, NC - - - - - - - - - -
    AKP 1.18 1.20 1.17 1.17 -0.01 -0.85 1.17 1.18 1,027,210 1,223
    AMA 6.05 6.10 6.00 6.00 - - 6.00 6.05 82,000 494
    ARIP 0.41 0.42 0.39 0.42 +0.01 +2.44 0.40 0.42 505,600 209
    ATP30 1.36 1.36 1.34 1.35 +0.01 +0.75 1.35 1.36 456,000 619
    AUCT 8.30 8.35 8.20 8.25 - - 8.25 8.30 803,415 6,645
    BOL 3.18 3.36 3.16 3.34 +0.14 +4.38 3.32 3.34 5,455,501 17,959
    CHUO SP, NP, NC - - - - - - - - - -
    CMO 0.89 0.90 0.89 0.90 - - 0.89 0.90 11,200 10
    D 3.96 4.00 3.88 3.88 -0.12 -3.00 3.88 3.90 329,100 1,289
    DCORP SP, NP 0.52 0.63 0.52 0.59 +0.10 +20.41 0.59 0.59 21,371,600 12,553
    EFORL C, XR 0.04 0.05 0.04 0.04 - - 0.04 0.05 20,513,200 821
    ETE 0.83 0.84 0.83 0.83 - - 0.82 0.83 95,700 79
    FSMART 6.35 6.35 6.20 6.25 -0.05 -0.79 6.25 6.30 584,311 3,666
    FVC 0.44 0.45 0.43 0.44 - - 0.43 0.44 76,600 34
    GSC 0.71 0.73 0.70 0.72 -0.01 -1.37 0.72 0.73 183,600 130
    HARN 2.28 2.30 2.28 2.30 +0.02 +0.88 2.28 2.30 189,500 434
    JKN 5.80 5.90 5.60 5.65 -0.15 -2.59 5.60 5.65 969,717 5,597
    KIAT 0.30 0.31 0.30 0.30 - - 0.30 0.31 485,700 147
    KOOL 1.01 1.02 1.00 1.00 -0.01 -0.99 0.99 1.00 64,400 65
    LDC 0.96 0.99 0.96 0.99 +0.03 +3.12 0.99 1.00 135,700 133
    MORE 0.39 0.40 0.38 0.39 - - 0.39 0.40 17,023,000 6,646
    MPG C 0.43 0.45 0.41 0.42 - - 0.42 0.43 1,981,400 843
    MVP 1.65 1.65 1.59 1.61 -0.03 -1.83 1.60 1.62 10,700 17
    NBC 0.59 0.64 0.58 0.62 +0.01 +1.64 0.58 0.64 12,000 7
    NCL 1.06 1.11 1.05 1.10 +0.06 +5.77 1.10 1.11 236,800 260
    NEWS C 0.01 0.01 0.01 0.01 - - - 0.01 128,900 1
    NINE 2.38 2.44 2.36 2.44 +0.02 +0.83 2.40 2.44 53,900 129
    OTO 2.44 2.48 2.44 2.46 -0.02 -0.81 2.44 2.48 10,600 26
    PHOL 1.78 1.82 1.78 1.81 +0.04 +2.26 1.81 1.83 524,700 941
    PICO 3.80 3.92 3.80 3.92 +0.04 +1.03 3.78 3.88 5,500 21
    PORT 2.36 2.36 2.14 2.24 -0.10 -4.27 2.24 2.26 1,404,912 3,122
    QLT 4.22 4.28 4.16 4.20 - - 4.20 4.26 63,500 268
    RP 1.84 1.89 1.81 1.85 +0.03 +1.65 1.84 1.85 10,805 20
    SE 1.70 1.72 1.65 1.65 -0.01 -0.60 1.65 1.70 445,200 753
    SONIC 1.15 1.16 1.15 1.16 - - 1.15 1.16 147,500 170
    SPA 14.20 14.20 13.80 14.00 - - 14.00 14.10 361,501 5,060
    THMUI 0.72 0.72 0.70 0.72 +0.01 +1.41 0.71 0.72 36,100 26
    TNDT 3.36 3.36 3.20 3.30 - - 3.22 3.30 110,300 361
    TNH 33.50 34.00 33.25 33.50 -0.25 -0.74 33.25 33.50 8,500 286
    TNP 2.00 2.06 2.00 2.04 - - 2.02 2.04 754,000 1,527
    TSF SP, NC - - - - - - - - - -
    TVD 1.06 1.09 1.03 1.03 -0.03 -2.83 1.03 1.06 261,700 274
    TVT 0.60 0.60 0.57 0.59 - - 0.58 0.59 264,700 155
    VL 1.31 1.31 1.28 1.30 - - 1.29 1.30 514,700 663
    WINNER 2.78 2.78 2.76 2.76 -0.02 -0.72 2.74 2.76 35,100 97

    TECH : Technology
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    COMAN 2.56 2.64 2.56 2.64 - - 2.58 2.64 226,400 584
    ICN 1.69 1.72 1.68 1.70 +0.01 +0.59 1.69 1.70 242,000 412
    INSET 2.84 2.86 2.78 2.78 -0.04 -1.42 2.78 2.80 7,408,060 20,868
    IRCP 0.53 0.54 0.51 0.51 -0.02 -3.77 0.51 0.53 103,900 55
    ITEL 2.88 2.96 2.84 2.92 +0.06 +2.10 2.90 2.92 713,800 2,064
    NETBAY 33.00 33.50 32.75 33.25 +0.50 +1.53 33.25 33.50 220,201 7,317
    PLANET 1.37 1.42 1.36 1.38 +0.01 +0.73 1.38 1.39 993,100 1,386
    SIMAT 1.53 1.62 1.53 1.62 +0.10 +6.58 1.61 1.62 2,340,505 3,718
    SKY 15.70 16.10 15.70 16.00 +0.30 +1.91 15.90 16.00 1,096,300 17,469
    SPVI 2.96 3.00 2.86 2.94 - - 2.94 2.96 5,167,700 15,283
    UPA 0.23 0.23 0.22 0.23 - - 0.22 0.23 507,800 115
    VCOM 2.96 2.96 2.86 2.92 -0.04 -1.35 2.86 2.92 20,000 58

    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