Language :

mai Quotation

* Market data provided for educational purpose or personal use only , not intended for trading purpose.
* Last Update 17 Apr 2021 00:18:39
Index Last Change %Change High Low Volume
('000 Shares)		 Value
(M.Baht)
mai 447.08 -2.05 -0.46 449.50 437.86 3,002,884 3,513.37
    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 5.75 5.75 5.65 5.70 -0.05 -0.87 5.70 5.75 29,230 166
    AU 10.50 10.60 10.10 10.40 -0.10 -0.95 10.40 10.50 1,473,084 15,260
    JCKH C 0.43 0.55 0.40 0.53 +0.10 +23.26 0.53 0.54 6,267,454 3,186
    KASET 1.63 1.63 1.53 1.60 -0.05 -3.03 1.60 1.61 1,352,201 2,119
    MM 1.95 1.96 1.92 1.95 -0.03 -1.52 1.94 1.96 198,802 386
    SUN 9.70 9.70 9.00 9.30 -0.45 -4.62 9.30 9.35 7,209,360 67,452
    TACC 7.40 7.55 7.30 7.55 +0.05 +0.67 7.50 7.55 2,505,284 18,608
    TMILL 3.38 3.40 3.34 3.38 -0.06 -1.74 3.36 3.38 329,602 1,112
    XO 12.70 12.90 12.50 12.70 -0.20 -1.55 12.60 12.70 7,418,009 93,707

    CONSUMP : Consumer Products
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    BGT 1.08 1.11 1.08 1.09 -0.01 -0.91 1.09 1.10 262,100 285
    BIZ 4.34 4.34 4.20 4.20 -0.14 -3.23 4.20 4.24 1,139,100 4,870
    DOD 12.70 13.20 12.40 13.20 +0.30 +2.33 13.10 13.20 6,256,267 80,109
    ECF 1.89 1.91 1.80 1.80 -0.14 -7.22 1.80 1.83 14,397,464 26,521
    HPT 0.89 0.97 0.89 0.93 +0.03 +3.33 0.93 0.94 2,854,877 2,642
    IP 21.20 21.60 21.00 21.40 - - 21.40 21.50 559,434 11,928
    JUBILE 27.50 27.75 26.75 27.25 -0.50 -1.80 27.00 27.25 364,626 9,924
    MOONG 5.10 5.20 5.00 5.10 -0.15 -2.86 5.10 5.15 1,370,119 6,945
    NPK - - - - - - 14.20 15.00 - -
    OCEAN 1.51 1.59 1.49 1.52 -0.02 -1.30 1.51 1.52 32,012,180 49,298
    TM 3.98 4.14 3.96 3.98 +0.06 +1.53 3.98 4.02 17,668,687 71,347

    FINCIAL : Financials
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ACAP C, NP 0.99 1.01 0.96 0.97 -0.01 -1.02 0.97 0.99 731,900 727
    AF 0.76 0.76 0.72 0.72 -0.04 -5.26 0.72 0.74 1,691,500 1,237
    AIRA 2.04 2.10 2.02 2.04 -0.02 -0.97 2.04 2.06 568,257 1,159
    ASN 4.02 4.12 4.00 4.00 -0.08 -1.96 3.94 4.00 24,560 99
    BROOK 0.49 0.62 0.49 0.58 +0.08 +16.00 0.58 0.59 207,750,824 119,548
    GCAP 2.52 2.52 2.38 2.42 -0.14 -5.47 2.42 2.46 4,260,151 10,417
    LIT 4.40 4.42 4.34 4.40 -0.02 -0.45 4.38 4.40 664,960 2,907
    MITSIB 1.36 1.40 1.34 1.38 -0.04 -2.82 1.37 1.38 514,900 698
    SGF 1.02 1.08 1.01 1.07 +0.04 +3.88 1.06 1.07 39,406,836 41,566
    TQR 22.40 22.40 21.00 21.00 -0.70 -3.23 21.00 21.10 7,541,445 163,385

    INDUS : Industrial
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    2S 5.90 5.95 5.60 5.90 - - 5.85 5.90 1,472,094 8,555
    ADB 1.97 1.98 1.90 1.96 -0.04 -2.00 1.95 1.96 13,573,250 26,445
    BM 4.78 4.78 4.04 4.70 -0.06 -1.26 4.70 4.74 6,209,500 29,077
    CHO 0.61 0.62 0.59 0.61 -0.02 -3.17 0.61 0.62 7,206,685 4,354
    CHOW 4.28 4.28 4.14 4.18 -0.18 -4.13 4.18 4.34 246,400 1,032
    CIG 0.57 0.57 0.54 0.57 +0.01 +1.79 0.56 0.57 2,059,700 1,156
    COLOR 1.47 1.49 1.44 1.49 -0.04 -2.61 1.48 1.49 1,113,790 1,635
    CPR 3.30 3.34 3.26 3.30 -0.02 -0.60 3.30 3.32 126,800 416
    FPI 1.94 2.00 1.94 1.99 +0.01 +0.51 1.98 1.99 238,301 473
    GTB 0.87 0.87 0.84 0.86 -0.02 -2.27 0.85 0.86 1,999,100 1,714
    KCM 1.09 1.10 1.02 1.07 +0.02 +1.90 1.07 1.08 19,778,366 21,207
    KUMWEL 2.08 2.10 1.99 2.08 -0.04 -1.89 2.06 2.08 2,894,363 5,966
    KWM 4.32 4.38 4.20 4.30 -0.14 -3.15 4.28 4.30 2,399,178 10,263
    MBAX 8.10 8.55 8.00 8.35 +0.35 +4.38 8.35 8.40 12,268,304 101,704
    MGT 3.26 3.28 3.10 3.20 -0.10 -3.03 3.18 3.20 3,229,092 10,273
    NDR 1.93 2.00 1.91 2.00 +0.06 +3.09 1.93 2.00 1,091,500 2,132
    PACO 2.92 2.92 2.66 2.80 -0.18 -6.04 2.78 2.80 9,712,361 27,198
    PDG 3.66 3.72 3.64 3.70 +0.02 +0.54 3.70 3.72 445,000 1,636
    PIMO 3.40 3.46 3.28 3.40 -0.08 -2.30 3.40 3.42 8,523,262 28,609
    PJW XD 3.68 3.70 3.52 3.68 -0.08 -2.13 3.66 3.68 3,115,466 11,365
    PPM 1.27 1.30 1.24 1.29 -0.01 -0.77 1.28 1.29 258,900 330
    PRAPAT 1.50 1.56 1.46 1.55 +0.03 +1.97 1.54 1.55 3,479,800 5,294
    RWI 1.45 1.50 1.45 1.47 - - 1.47 1.48 215,200 317
    SALEE 1.05 1.09 1.02 1.09 +0.01 +0.93 1.06 1.09 833,645 873
    SANKO 1.10 1.13 1.09 1.10 - - 1.10 1.11 84,300 92
    SELIC 2.98 3.08 2.96 3.06 +0.02 +0.66 3.06 3.08 795,380 2,398
    SFT 5.30 5.35 5.20 5.35 - - 5.30 5.35 1,131,801 6,007
    SWC 5.70 5.85 5.65 5.70 - - 5.70 5.80 413,599 2,384
    TMC 0.94 1.03 0.94 0.95 -0.08 -7.77 0.95 1.02 127,400 123
    TMI 1.15 1.17 1.10 1.10 -0.04 -3.51 1.10 1.12 6,938,700 7,853
    TMW 35.00 35.75 35.00 35.50 -0.25 -0.70 35.25 35.50 2,415 85
    TPAC 14.40 15.00 13.70 14.20 -0.10 -0.70 14.20 14.30 4,650,719 67,361
    TPLAS 2.08 2.08 1.98 2.00 -0.08 -3.85 2.00 2.02 5,552,616 11,160
    UBIS 6.30 8.15 6.30 7.05 +0.75 +11.90 7.00 7.05 10,380,224 72,779
    UEC 1.26 1.29 1.25 1.27 -0.03 -2.31 1.27 1.29 265,000 337
    UKEM 1.24 1.27 1.17 1.17 -0.01 -0.85 1.16 1.17 206,527,112 252,177
    UREKA 0.84 0.85 0.81 0.81 -0.04 -4.71 0.81 0.82 3,703,300 3,048
    YUASA XD 17.90 17.90 17.00 17.20 -0.70 -3.91 17.10 17.20 157,842 2,730
    ZIGA 6.30 6.50 6.10 6.35 +0.25 +4.10 6.35 6.40 28,812,669 182,044

    PROPCON : Property & Construction
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ALL 3.30 3.34 3.26 3.26 -0.02 -0.61 3.26 3.30 2,677,723 8,819
    ARIN 0.79 0.79 0.77 0.78 -0.01 -1.27 0.77 0.78 1,534,300 1,192
    ARROW 8.35 8.35 8.00 8.15 -0.25 -2.98 8.10 8.15 361,410 2,924
    BC 1.70 1.80 1.65 1.71 +0.03 +1.79 1.71 1.73 2,625,256 4,478
    BSM 0.32 0.33 0.30 0.32 -0.01 -3.03 0.31 0.32 4,125,800 1,276
    BTW 1.16 1.16 1.11 1.11 -0.05 -4.31 1.11 1.15 505,700 571
    CAZ 2.10 2.12 2.04 2.10 -0.06 -2.78 2.10 2.12 6,412,398 13,368
    CHEWA 0.74 0.75 0.71 0.74 -0.02 -2.63 0.74 0.75 4,559,476 3,357
    CMC 1.05 1.09 1.05 1.09 +0.02 +1.87 1.07 1.09 709,700 747
    CRD 0.77 0.77 0.73 0.76 -0.01 -1.30 0.74 0.76 1,816,138 1,364
    DHOUSE 0.99 1.13 0.99 1.08 +0.09 +9.09 1.07 1.08 21,676,077 23,583
    DIMET C 0.18 0.23 0.16 0.22 +0.04 +22.22 0.22 0.23 132,302,338 27,363
    FLOYD 1.84 1.95 1.80 1.89 +0.11 +6.18 1.89 1.90 9,170,885 17,293
    HYDRO C 0.22 0.24 0.19 0.23 - - 0.22 0.23 2,361,800 496
    IND 1.94 1.97 1.88 1.97 -0.02 -1.01 1.96 1.97 6,722,202 12,892
    JAK 1.69 1.71 1.62 1.67 -0.02 -1.18 1.66 1.67 1,613,002 2,681
    JSP 0.29 0.29 0.28 0.29 - - 0.28 0.29 13,276,011 3,783
    K 1.50 1.57 1.46 1.48 +0.01 +0.68 1.48 1.49 13,163,159 19,942
    KUN 2.68 2.86 2.60 2.84 +0.12 +4.41 2.82 2.84 8,998,229 24,395
    META 0.56 0.57 0.54 0.55 -0.02 -3.51 0.55 0.56 8,178,001 4,521
    PPS 0.55 0.55 0.50 0.52 -0.04 -7.14 0.52 0.53 5,480,801 2,855
    PROUD 1.05 1.06 1.02 1.06 -0.06 -5.36 1.05 1.06 197,900 206
    SK 1.12 1.13 1.06 1.08 -0.06 -5.26 1.08 1.09 6,837,100 7,469
    SMART 1.64 1.68 1.61 1.67 +0.03 +1.83 1.66 1.67 8,759,529 14,431
    STAR C 2.28 2.28 2.20 2.20 +0.04 +1.85 2.18 2.20 51,200 116
    STC 0.72 0.80 0.72 0.76 +0.02 +2.70 0.75 0.76 3,732,500 2,851
    STI 8.30 8.60 8.30 8.45 +0.05 +0.60 8.45 8.50 726,624 6,122
    T C 0.05 0.06 0.05 0.05 - - 0.05 0.06 197,850,007 10,327
    TAPAC 3.98 4.06 3.86 3.90 -0.12 -2.99 3.86 3.90 1,700,100 6,717
    THANA 1.52 1.54 1.45 1.49 -0.07 -4.49 1.49 1.52 513,505 764
    TIGER 1.95 1.98 1.91 1.94 -0.05 -2.51 1.94 1.95 189,300 367
    TITLE 2.68 2.82 2.62 2.70 -0.04 -1.46 2.70 2.74 2,960,140 8,119

    RESOURC : Resources
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ABM 1.27 1.29 1.24 1.24 -0.06 -4.62 1.24 1.26 5,920,123 7,453
    AIE XA 1.93 1.94 1.84 1.88 -0.09 -4.57 1.88 1.89 132,879,878 251,813
    PSTC 1.71 1.72 1.69 1.70 -0.01 -0.58 1.70 1.71 7,306,887 12,452
    QTC 5.40 5.60 5.40 5.55 +0.05 +0.91 5.50 5.55 977,924 5,369
    SAAM 3.44 3.66 3.38 3.66 +0.30 +8.93 3.64 3.66 11,989,396 42,648
    SEAOIL 2.78 2.88 2.74 2.82 -0.02 -0.70 2.82 2.84 2,072,970 5,817
    SR 0.94 0.97 0.92 0.95 -0.02 -2.06 0.94 0.95 223,400 210
    TAKUNI 1.02 1.05 0.98 1.02 -0.04 -3.77 1.02 1.03 34,557,888 35,067
    TPCH 13.10 13.20 12.80 13.00 -0.20 -1.52 13.00 13.10 1,893,235 24,679
    TRT 1.86 1.90 1.85 1.87 - - 1.87 1.89 397,200 746
    UMS C 0.86 0.86 0.79 0.83 -0.05 -5.68 0.82 0.83 434,730 355
    UPA 0.26 0.27 0.25 0.27 +0.01 +3.85 0.26 0.27 62,470,501 16,213
    UWC C 0.04 0.05 0.04 0.04 -0.01 -20.00 0.04 0.05 10,153,901 418

    SERVICE : Services
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    A5 SP, NC - - - - - - - - - -
    AKP 1.35 1.37 1.33 1.35 - - 1.35 1.37 720,900 972
    AMA 5.90 6.15 5.70 6.05 +0.15 +2.54 6.05 6.10 3,235,864 19,466
    ARIP 0.60 0.61 0.56 0.59 -0.03 -4.84 0.59 0.60 3,608,901 2,122
    ATP30 1.22 1.29 1.22 1.28 +0.03 +2.40 1.27 1.28 1,947,800 2,441
    AUCT 10.00 10.10 9.70 9.95 -0.15 -1.49 9.95 10.00 4,888,288 48,440
    BOL 8.60 8.70 8.30 8.60 -0.05 -0.58 8.60 8.65 1,378,910 11,728
    CMO 1.26 1.26 1.23 1.25 -0.01 -0.79 1.24 1.25 862,000 1,069
    D 4.28 4.30 4.24 4.30 -0.08 -1.83 4.28 4.30 543,900 2,328
    DV8 0.49 0.52 0.48 0.49 -0.01 -2.00 0.48 0.49 2,515,776 1,247
    EFORL C 0.04 0.05 0.04 0.05 +0.01 +25.00 0.04 0.05 11,703,933 531
    ETE 1.59 1.59 1.50 1.54 -0.09 -5.52 1.54 1.55 4,312,240 6,636
    FSMART 8.00 8.05 7.80 7.95 -0.10 -1.24 7.95 8.00 2,066,765 16,405
    FVC 0.73 0.73 0.69 0.70 -0.02 -2.78 0.70 0.72 9,551,311 6,764
    GSC 1.80 1.80 1.65 1.78 -0.03 -1.66 1.77 1.78 2,010,751 3,479
    HARN 2.26 2.30 2.26 2.28 -0.02 -0.87 2.28 2.30 372,937 848
    IMH 5.90 6.15 5.20 5.25 -0.45 -7.89 5.25 5.30 18,449,754 104,845
    KIAT 0.62 0.62 0.58 0.61 -0.01 -1.61 0.60 0.61 41,419,108 24,809
    KK 2.30 2.32 2.24 2.32 - - 2.28 2.32 2,028,405 4,632
    KOOL 1.10 1.17 1.02 1.13 -0.03 -2.59 1.13 1.14 10,053,527 11,177
    LDC 1.29 1.34 1.29 1.33 +0.02 +1.53 1.30 1.33 150,500 197
    LEO 6.10 6.15 5.90 6.10 -0.05 -0.81 6.10 6.15 3,302,541 19,992
    MORE 1.39 1.41 1.37 1.41 +0.01 +0.71 1.40 1.41 32,826,584 45,849
    MPG C 0.59 0.60 0.56 0.60 - - 0.59 0.60 10,861,300 6,388
    MVP 1.97 2.00 1.94 1.94 -0.12 -5.83 1.94 1.95 1,443,428 2,836
    NBC 0.69 0.70 0.68 0.70 - - 0.69 0.70 433,515 299
    NCL 1.35 1.35 1.26 1.26 -0.09 -6.67 1.26 1.28 12,492,579 16,251
    NEWS C 0.01 0.02 0.01 0.01 - - 0.01 0.02 461,995,300 4,710
    NINE 2.90 3.00 2.74 2.92 -0.08 -2.67 2.90 3.08 3,000 9
    OTO 5.10 5.60 5.10 5.60 +0.40 +7.69 5.50 5.60 1,779,700 9,439
    PHOL 3.28 3.30 3.16 3.22 -0.10 -3.01 3.20 3.22 11,601,197 37,387
    PICO 3.36 3.36 3.26 3.26 +0.04 +1.24 3.22 3.26 30,714 101
    QLT 4.56 4.84 4.40 4.42 -0.10 -2.21 4.42 4.48 2,705,200 12,614
    RP 1.96 1.99 1.92 1.97 -0.13 -6.19 1.96 1.97 1,565,950 3,051
    SE 1.85 1.86 1.78 1.86 +0.01 +0.54 1.85 1.86 763,201 1,403
    SLM SP, NP, NC - - - - - - - - - -
    SONIC 3.04 3.04 2.88 3.00 -0.08 -2.60 3.00 3.02 7,625,523 22,750
    SPA 7.50 7.60 7.40 7.60 - - 7.55 7.60 2,044,950 15,379
    THMUI 0.88 0.88 0.82 0.86 -0.04 -4.44 0.85 0.86 3,456,400 2,952
    TNDT 5.85 5.90 5.65 5.75 -0.20 -3.36 5.70 5.75 253,000 1,465
    TNH 31.50 31.50 30.00 30.75 -0.50 -1.60 30.25 30.75 10,600 322
    TNP 5.10 5.40 5.10 5.30 +0.10 +1.92 5.30 5.35 1,680,263 8,772
    TSF SP, NC - - - - - - - - - -
    TVD 1.27 1.27 1.22 1.27 -0.02 -1.55 1.24 1.27 5,383,341 6,719
    TVT 0.71 0.73 0.70 0.73 -0.01 -1.35 0.72 0.73 967,800 690
    VL 2.46 2.62 2.38 2.56 +0.08 +3.23 2.56 2.58 35,979,100 91,725
    WINNER 2.86 2.88 2.80 2.82 -0.06 -2.08 2.82 2.84 410,460 1,166
    YGG 20.00 22.90 19.60 22.10 -1.00 -4.33 22.10 22.20 1,161,689 25,022

    TECH : Technology
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    APP 3.70 3.72 3.42 3.56 -0.14 -3.78 3.56 3.60 1,723,069 6,090
    COMAN 3.22 3.26 3.12 3.22 - - 3.18 3.22 880,220 2,809
    ICN 3.70 3.72 3.60 3.72 -0.04 -1.06 3.70 3.72 3,720,321 13,611
    IIG 27.00 27.75 26.75 27.00 +1.00 +3.85 27.00 27.25 651,146 17,671
    INSET 4.12 4.24 4.08 4.14 +0.06 +1.47 4.14 4.16 14,570,238 60,733
    IRCP 1.82 1.86 1.75 1.85 -0.04 -2.12 1.85 1.86 2,010,397 3,664
    ITEL 3.64 3.84 3.52 3.84 +0.16 +4.35 3.84 3.86 8,122,545 29,880
    NETBAY 26.00 26.25 25.25 26.00 -0.50 -1.89 25.75 26.00 655,456 16,845
    PLANET 2.92 2.98 2.84 2.92 - - 2.92 2.94 4,083,950 10,949
    SICT 4.52 4.74 4.46 4.70 +0.14 +3.07 4.70 4.72 8,293,501 38,648
    SIMAT 5.75 6.00 5.65 5.90 +0.05 +0.85 5.90 5.95 5,610,306 32,703
    SKY 11.50 11.50 11.30 11.30 -0.10 -0.88 11.30 11.40 395,551 4,508
    SPVI 5.40 5.80 5.15 5.80 +0.55 +10.48 5.75 5.80 8,053,389 45,128
    TPS 2.64 2.76 2.50 2.66 +0.04 +1.53 2.66 2.68 6,313,336 16,825
    VCOM 5.20 5.25 5.05 5.20 -0.05 -0.95 5.20 5.25 1,135,564 5,836

    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