Language :

mai Quotation

* Market data provided for educational purpose or personal use only , not intended for trading purpose.
* Last Update 17 Nov 2018 00:30:10
Index Last Change %Change High Low Volume
('000 Shares)		 Value
(M.Baht)
mai 407.95 -1.85 -0.45 412.24 406.99 387,775 756.29
    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 5.60 5.60 4.58 4.68 -0.92 -16.43 4.68 4.70 2,760,108 13,244
    AU 6.65 6.75 6.60 6.65 - - 6.65 6.70 1,188,944 7,933
    FC C 0.36 0.37 0.36 0.36 - - 0.36 0.37 533,500 194
    JCKH 0.74 0.74 0.70 0.71 -0.01 -1.39 0.71 0.72 46,100 33
    KASET 2.02 2.02 2.02 2.02 - - 2.02 2.04 21,800 44
    MM 3.94 3.96 3.88 3.90 - - 3.88 3.90 74,400 291
    SUN 3.04 3.06 3.02 3.02 - - 3.02 3.04 126,800 384
    TACC 3.46 3.46 3.34 3.36 -0.08 -2.33 3.36 3.38 368,200 1,247
    TMILL 3.02 3.02 2.98 2.98 -0.04 -1.32 2.98 3.00 128,000 382
    XO 12.20 12.20 11.80 12.00 -0.10 -0.83 11.90 12.00 378,701 4,546

    CONSUMP : Consumer Products
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    BGT 1.04 1.04 1.02 1.03 -0.01 -0.96 1.03 1.05 153,500 158
    BIZ 2.74 2.74 2.66 2.66 -0.06 -2.21 2.66 2.68 158,800 429
    DOD 14.30 14.50 13.80 14.10 -0.20 -1.40 14.00 14.10 5,404,933 76,236
    ECF 5.95 6.00 5.90 6.00 +0.05 +0.84 5.95 6.00 1,606,601 9,566
    HPT 1.02 1.04 1.00 1.01 - - 1.01 1.02 854,400 870
    JUBILE 17.60 17.70 17.50 17.60 -0.10 -0.56 17.50 17.60 35,600 627
    MOONG 6.90 7.05 6.85 6.85 -0.10 -1.44 6.85 6.90 954,201 6,576
    NPK 25.25 27.50 25.25 27.50 +0.50 +1.85 26.00 27.50 5,500 146
    OCEAN 5.50 5.90 5.50 5.85 +0.35 +6.36 5.80 5.85 8,648,662 49,705
    TM 2.12 2.14 2.08 2.08 - - 2.08 2.10 156,400 329

    FINCIAL : Financials
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ACAP 4.74 4.74 4.40 4.40 -0.32 -6.78 4.40 4.44 3,905,800 17,789
    AF 0.72 0.72 0.72 0.72 - - 0.72 0.74 50,000 36
    AIRA 1.77 1.79 1.74 1.74 -0.06 -3.33 1.74 1.76 858,000 1,508
    ASN 3.84 3.84 3.80 3.84 - - 3.78 3.84 46,700 178
    BROOK 0.51 0.51 0.50 0.50 -0.01 -1.96 0.49 0.50 920,000 462
    CHAYO 4.98 5.00 4.48 4.70 -0.28 -5.62 4.70 4.72 12,729,159 59,813
    GCAP 3.00 3.04 2.88 2.88 -0.08 -2.70 2.88 2.92 3,409,500 10,080
    LIT 7.10 7.15 7.00 7.00 -0.10 -1.41 7.00 7.10 384,701 2,719
    SGF 1.48 1.51 1.43 1.44 -0.03 -2.04 1.44 1.45 15,343,220 22,560

    INDUS : Industrial
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    2S 2.92 2.96 2.86 2.92 - - 2.88 2.92 80,988 234
    ADB 1.02 1.04 1.02 1.04 +0.02 +1.96 1.03 1.04 636,600 659
    BM 3.14 3.24 3.14 3.18 -0.02 -0.62 3.18 3.22 56,800 181
    CHO 1.45 1.49 1.42 1.48 +0.03 +2.07 1.47 1.48 11,922,150 17,378
    CHOW 4.44 4.44 4.30 4.44 -0.02 -0.45 4.32 4.44 48,500 213
    CIG 0.38 0.38 0.38 0.38 - - 0.37 0.38 171,600 65
    COLOR 1.32 1.35 1.31 1.34 +0.02 +1.52 1.34 1.35 323,600 429
    CPR 5.30 5.30 5.25 5.25 - - 5.25 5.30 92,601 490
    FPI 1.96 1.98 1.96 1.97 +0.01 +0.51 1.96 1.97 87,500 172
    GTB 0.62 0.62 0.60 0.62 - - 0.60 0.62 180,800 109
    KCM 0.96 0.98 0.95 0.96 - - 0.96 0.97 608,100 583
    KWM 1.09 1.10 1.07 1.07 -0.02 -1.83 1.07 1.09 1,820,630 1,975
    LVT SP, NP, NC - - - - - - - - - -
    MBAX 4.10 4.10 4.10 4.10 - - 4.08 4.10 99,800 409
    MGT 2.02 2.02 1.98 2.00 -0.02 -0.99 1.99 2.00 181,100 361
    NDR 2.18 2.20 2.18 2.20 - - 2.16 2.20 2,700 6
    PDG 3.42 3.44 3.42 3.44 +0.02 +0.58 3.42 3.44 15,900 55
    PIMO 4.66 4.70 4.64 4.70 +0.04 +0.86 4.68 4.70 142,600 667
    PJW 1.56 1.62 1.54 1.61 +0.04 +2.55 1.57 1.61 349,701 558
    PPM 1.64 1.69 1.63 1.63 -0.02 -1.21 1.63 1.69 60,400 101
    RWI 1.57 1.58 1.56 1.56 -0.01 -0.64 1.55 1.56 16,100 25
    SALEE 1.04 1.04 0.99 1.01 +0.01 +1.00 0.99 1.02 172,300 173
    SANKO 1.19 1.19 1.16 1.18 +0.02 +1.72 1.17 1.18 537,400 630
    SELIC 2.22 2.24 2.12 2.12 -0.10 -4.50 2.12 2.18 419,000 919
    SWC 23.60 24.90 23.00 23.70 -0.30 -1.25 23.70 24.50 83,700 2,047
    TMC 0.83 0.85 0.83 0.83 - - 0.83 0.84 173,400 144
    TMI 0.79 0.80 0.76 0.79 - - 0.76 0.79 403,800 319
    TMW 69.50 69.75 69.25 69.75 +0.25 +0.36 69.25 69.75 63,101 4,387
    TPAC 11.30 11.40 11.10 11.40 - - 11.30 11.40 122,500 1,381
    TPLAS 1.51 1.53 1.50 1.50 -0.01 -0.66 1.50 1.52 652,700 985
    UAC 4.24 4.28 4.24 4.24 - - 4.24 4.26 45,300 193
    UBIS 5.25 5.35 5.25 5.25 - - 5.25 5.30 304,900 1,608
    UEC 1.45 1.45 1.41 1.43 - - 1.43 1.44 30,500 44
    UKEM 0.79 0.80 0.78 0.78 -0.01 -1.27 0.77 0.79 1,710,501 1,337
    UREKA 1.85 1.88 1.85 1.86 - - 1.86 1.88 671,400 1,252
    YUASA 13.00 13.10 13.00 13.00 - - 12.60 13.30 16,000 208
    ZIGA 2.54 2.60 2.36 2.40 -0.16 -6.25 2.40 2.42 840,200 2,060

    PROPCON : Property & Construction
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ARROW 7.95 8.00 7.95 7.95 - - 7.95 8.00 52,200 417
    BKD 3.00 3.02 3.00 3.02 +0.02 +0.67 3.00 3.02 42,600 128
    BSM 0.64 0.65 0.63 0.64 -0.01 -1.54 0.63 0.64 345,900 221
    BTW 1.69 1.69 1.60 1.69 - - 1.67 1.69 126,500 205
    CHEWA 1.14 1.16 1.14 1.15 +0.01 +0.88 1.14 1.15 3,223,000 3,692
    CRD 1.05 1.05 1.04 1.04 - - 1.04 1.05 136,600 142
    DIMET 0.92 0.93 0.85 0.87 -0.05 -5.43 0.86 0.87 826,800 735
    FLOYD 1.87 1.99 1.87 1.96 +0.11 +5.95 1.95 1.96 1,269,000 2,478
    FOCUS 1.64 1.64 1.57 1.59 - - 1.57 1.59 180,309 286
    HYDRO 1.24 1.24 1.23 1.23 -0.01 -0.81 1.23 1.24 66,100 82
    JSP 0.48 0.49 0.47 0.48 +0.01 +2.13 0.48 0.49 57,324,100 28,516
    K 2.70 2.76 2.66 2.76 +0.02 +0.73 2.66 2.76 9,700 26
    META 2.06 2.10 2.06 2.08 +0.02 +0.97 2.08 2.10 8,429,601 17,539
    PPS 0.76 0.77 0.71 0.72 -0.03 -4.00 0.72 0.73 2,304,950 1,686
    SMART 0.95 0.96 0.94 0.96 - - 0.94 0.96 149,900 141
    STAR 5.00 5.15 5.00 5.15 +0.05 +0.98 5.10 5.15 839,100 4,287
    T C 0.05 0.06 0.05 0.06 +0.01 +20.00 0.05 0.06 489,800 25
    TAPAC 6.55 6.55 6.25 6.30 -0.30 -4.55 6.25 6.30 64,900 408
    THANA 2.30 2.30 2.24 2.24 - - 2.24 2.26 145,400 328
    TIGER 3.50 3.66 3.46 3.64 +0.14 +4.00 3.64 3.66 1,640,800 5,903
    TITLE 7.50 8.00 7.50 7.70 +0.30 +4.05 7.70 7.75 938,500 7,276

    RESOURC : Resources
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ABM 1.01 1.01 0.98 1.00 - - 0.99 1.00 851,400 842
    AGE 1.16 1.16 1.15 1.15 - - 1.15 1.16 303,498 349
    AIE SP, NC - - - - - - - - - -
    PSTC 0.63 0.63 0.62 0.62 - - 0.62 0.63 10,903,100 6,821
    QTC 5.60 5.60 5.25 5.60 +0.05 +0.90 5.55 5.60 292,000 1,572
    SEAOIL 3.76 3.96 3.76 3.92 +0.16 +4.26 3.90 3.92 3,941,116 15,399
    SR 2.02 2.02 2.00 2.02 +0.02 +1.00 1.99 2.02 66,300 133
    SSP 7.85 7.90 7.80 7.85 - - 7.80 7.85 97,700 766
    TAKUNI 0.86 0.87 0.85 0.85 -0.01 -1.16 0.84 0.85 857,400 734
    TPCH 10.40 10.60 10.30 10.50 +0.20 +1.94 10.50 10.60 1,363,400 14,263
    TRT 2.20 2.22 2.08 2.14 -0.06 -2.73 2.10 2.14 207,500 447
    TSE 2.74 2.74 2.66 2.72 -0.02 -0.73 2.70 2.72 541,250 1,461
    UMS C - - - - - - 0.70 0.77 - -
    UWC 0.06 0.07 0.05 0.06 - - 0.06 0.07 8,195,400 492

    SERVICE : Services
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ADAM SP, NC - - - - - - - - - -
    AKP 1.80 1.84 1.80 1.84 +0.05 +2.79 1.83 1.84 827,100 1,513
    AMA 5.05 5.10 5.00 5.00 -0.05 -0.99 5.00 5.05 141,200 713
    ARIP 0.47 0.49 0.45 0.45 - - 0.45 0.46 2,284,500 1,082
    ATP30 1.66 1.67 1.64 1.65 -0.01 -0.60 1.64 1.66 459,600 758
    AUCT 6.40 6.55 6.40 6.45 +0.10 +1.57 6.45 6.50 1,456,900 9,442
    BOL 2.08 2.10 2.04 2.10 +0.06 +2.94 2.08 2.10 78,200 163
    CHUO SP, NP, NC - - - - - - - - - -
    CMO 1.38 1.41 1.37 1.38 -0.03 -2.13 1.37 1.38 282,600 390
    D 10.40 10.40 10.20 10.20 -0.10 -0.97 10.20 10.30 231,101 2,374
    DCORP 2.32 2.48 1.68 1.68 -0.72 -30.00 - 1.68 22,763,071 41,855
    DNA NP 0.43 0.44 0.42 0.42 -0.01 -2.33 0.42 0.43 11,449,200 4,834
    EFORL C 0.07 0.08 0.07 0.07 - - 0.06 0.07 13,800,600 966
    ETE 1.18 1.19 1.14 1.16 - - 1.16 1.17 580,600 674
    FSMART 7.20 7.20 7.00 7.05 -0.15 -2.08 7.00 7.05 1,112,800 7,848
    FVC 0.96 0.96 0.91 0.92 -0.04 -4.17 0.92 0.94 171,597 159
    HARN 2.52 2.52 2.50 2.52 - - 2.50 2.52 6,900 17
    JKN 10.50 10.80 10.50 10.70 +0.10 +0.94 10.60 10.70 440,704 4,697
    KIAT 0.49 0.50 0.48 0.48 -0.01 -2.04 0.48 0.49 3,545,200 1,726
    KOOL 1.45 1.46 1.43 1.45 -0.01 -0.68 1.44 1.45 418,410 603
    LDC 1.06 1.07 1.05 1.05 - - 1.05 1.06 94,750 101
    MPG C 0.13 0.14 0.12 0.14 +0.01 +7.69 0.13 0.14 632,500 82
    MVP 1.91 2.20 1.87 1.90 +0.07 +3.83 1.89 1.90 81,725,836 162,996
    NBC C 0.47 0.47 0.44 0.46 -0.02 -4.17 0.44 0.46 212,000 96
    NCL 1.50 1.50 1.47 1.47 - - 1.47 1.48 21,500 32
    NEWS C 0.01 0.01 0.01 0.01 - - - 0.01 1,651,000 17
    NINE 1.73 1.73 1.66 1.67 -0.06 -3.47 1.67 1.68 1,163,100 1,968
    OTO 2.74 2.74 2.64 2.64 -0.06 -2.22 2.64 2.66 72,900 194
    PHOL 1.75 1.79 1.74 1.76 +0.02 +1.15 1.74 1.76 34,500 61
    PICO 3.98 4.02 3.88 3.90 -0.22 -5.34 3.90 3.98 46,300 184
    PORT 6.60 6.95 6.60 6.85 +0.20 +3.01 6.70 6.80 27,646 183
    QLT 4.20 4.20 4.18 4.20 - - 4.18 4.20 25,400 106
    RP 2.86 2.88 2.72 2.84 -0.02 -0.70 2.74 2.84 124,675 349
    SE 1.97 1.97 1.97 1.97 -0.11 -5.29 1.97 2.02 32,200 63
    SONIC 1.50 1.53 1.47 1.49 -0.01 -0.67 1.49 1.50 6,180,015 9,294
    SPA 12.90 13.00 12.70 12.70 -0.20 -1.55 12.70 12.80 161,501 2,072
    THMUI 1.43 1.43 1.40 1.40 - - 1.40 1.41 154,000 218
    TNDT 4.86 5.00 4.86 4.96 +0.10 +2.06 4.88 4.96 24,600 120
    TNH 39.75 39.75 39.50 39.75 - - 39.50 39.75 81,802 3,243
    TNP 1.69 1.69 1.66 1.69 +0.02 +1.20 1.67 1.69 558,200 929
    TSF C 0.04 0.04 0.03 0.03 - - 0.03 0.04 1,704,300 52
    TVD 1.64 1.64 1.61 1.64 +0.02 +1.23 1.63 1.64 337,676 549
    TVT 0.90 0.91 0.89 0.89 +0.01 +1.14 0.89 0.90 341,200 307
    WINNER 3.14 3.14 3.08 3.12 - - 3.10 3.12 69,000 215

    TECH : Technology
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    COMAN 4.02 4.02 3.78 3.98 - - 3.84 3.98 234,800 912
    ICN 1.91 1.98 1.91 1.96 +0.07 +3.70 1.96 1.97 557,900 1,091
    IRCP 0.74 0.76 0.73 0.73 - - 0.73 0.74 177,000 130
    ITEL 3.24 3.26 3.18 3.22 -0.02 -0.62 3.20 3.22 201,300 645
    NETBAY 30.00 30.00 29.00 29.25 -0.25 -0.85 29.00 29.50 173,820 5,065
    PLANET 1.50 1.52 1.50 1.52 -0.01 -0.65 1.47 1.52 11,400 17
    SIMAT 1.90 1.90 1.75 1.90 - - 1.84 1.90 2,288,000 4,224
    SKY 14.00 14.20 13.50 13.50 -0.50 -3.57 13.50 13.80 909,200 12,530
    SPVI 1.39 1.39 1.35 1.35 -0.02 -1.46 1.35 1.36 283,730 386
    UPA 0.38 0.41 0.38 0.40 +0.02 +5.26 0.40 0.41 6,316,700 2,500
    VCOM 3.12 3.22 3.02 3.18 +0.04 +1.27 3.16 3.18 521,800 1,648

    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