Language :

mai Quotation

* Market data provided for educational purpose or personal use only , not intended for trading purpose.
* Last Update 21 Oct 2021 03:19:59
Index Last Change %Change High Low Volume
('000 Shares)		 Value
(M.Baht)
mai 558.83 +4.82 +0.87 558.96 552.92 6,483,030 6,138.84
    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 5.45 5.65 5.40 5.65 +0.15 +2.73 5.55 5.65 92,621 507
    AU 10.50 10.60 10.50 10.50 - - 10.50 10.60 664,987 7,000
    JCKH C 0.46 0.47 0.45 0.46 - - 0.45 0.46 3,458,700 1,592
    KASET 1.76 1.82 1.74 1.78 +0.02 +1.14 1.78 1.79 8,076,900 14,511
    MUD 2.26 2.28 2.22 2.22 - - 2.22 2.26 189,231 425
    TACC 7.80 7.95 7.70 7.85 +0.05 +0.64 7.85 7.90 5,069,718 39,765
    TMILL 3.96 4.00 3.94 4.00 +0.02 +0.50 3.96 4.00 292,626 1,164
    XO 17.50 17.90 17.50 17.60 +0.10 +0.57 17.60 17.70 2,545,031 45,200

    CONSUMP : Consumer Products
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    BGT 1.25 1.27 1.24 1.26 +0.02 +1.61 1.25 1.26 477,800 600
    BIZ 11.40 12.00 11.30 11.90 +0.70 +6.25 11.80 11.90 4,107,932 48,084
    DOD 12.50 12.70 12.50 12.70 +0.10 +0.79 12.60 12.70 1,757,536 22,189
    ECF 1.87 1.88 1.84 1.85 -0.01 -0.54 1.84 1.85 14,661,328 27,292
    EFORL 0.25 0.26 0.24 0.25 +0.01 +4.17 0.24 0.25 791,821,498 198,541
    HPT 1.01 1.05 1.00 1.03 +0.02 +1.98 1.03 1.04 29,579,235 30,368
    IP 21.30 21.30 21.10 21.30 - - 21.20 21.30 214,407 4,541
    JUBILE 24.60 24.60 24.40 24.60 - - 24.60 24.70 40,002 981
    MOONG 4.98 4.98 4.92 4.98 +0.02 +0.40 4.94 4.98 9,815 49
    NPK - - - - - - 14.50 14.90 3 0
    OCEAN 1.55 1.57 1.55 1.56 +0.01 +0.65 1.55 1.56 6,878,100 10,715
    SMD 12.70 12.70 12.50 12.60 - - 12.50 12.60 951,048 11,950
    TM 3.54 3.82 3.54 3.82 +0.30 +8.52 3.80 3.82 22,129,528 82,514
    WINMED 5.90 5.95 5.85 5.90 +0.05 +0.85 5.85 5.90 551,306 3,253

    FINCIAL : Financials
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ACAP C, NP 1.61 1.69 1.61 1.66 +0.02 +1.22 1.65 1.67 657,328 1,088
    AF 1.28 1.43 1.28 1.32 +0.07 +5.60 1.31 1.32 114,450,226 157,040
    AIRA 2.22 2.22 2.20 2.20 - - 2.20 2.22 249,000 548
    ASN 3.52 3.60 3.48 3.54 +0.02 +0.57 3.48 3.54 8,400 30
    BROOK 0.72 0.81 0.72 0.80 +0.09 +12.68 0.79 0.80 834,192,331 649,186
    GCAP 1.88 1.93 1.88 1.90 +0.02 +1.06 1.90 1.91 623,800 1,185
    LIT 3.64 3.66 3.58 3.62 +0.02 +0.56 3.60 3.62 125,510 452
    MITSIB 1.23 1.24 1.21 1.21 -0.01 -0.82 1.21 1.22 280,301 342
    SGF 1.28 1.32 1.28 1.30 +0.03 +2.36 1.30 1.31 22,208,610 28,981
    TQR 15.70 15.70 15.50 15.60 +0.10 +0.65 15.50 15.60 19,169 298

    INDUS : Industrial
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ADB 2.14 2.14 2.10 2.12 -0.02 -0.93 2.12 2.14 3,425,732 7,270
    BM 4.20 4.34 4.20 4.30 +0.08 +1.90 4.28 4.30 2,876,750 12,351
    CHO 0.98 1.00 0.96 0.97 -0.01 -1.02 0.97 0.98 50,869,208 49,560
    CHOW 3.40 3.80 3.40 3.74 +0.34 +10.00 3.60 3.74 264,100 971
    CIG 0.84 0.85 0.82 0.83 - - 0.83 0.84 6,092,201 5,074
    COLOR 2.16 2.20 2.16 2.18 +0.02 +0.93 2.18 2.20 506,800 1,105
    CPR 4.00 4.08 3.98 4.02 +0.06 +1.52 4.00 4.02 80,700 323
    FPI 2.44 2.44 2.34 2.36 -0.02 -0.84 2.34 2.36 450,800 1,061
    GTB 1.07 1.07 1.04 1.06 - - 1.05 1.06 5,877,800 6,191
    KCM 1.08 1.13 1.07 1.12 +0.05 +4.67 1.11 1.12 14,728,500 16,372
    KUMWEL 3.10 3.12 3.06 3.08 - - 3.08 3.10 833,199 2,570
    KWM 4.58 4.70 4.58 4.62 +0.04 +0.87 4.62 4.64 1,548,134 7,183
    MBAX 5.25 5.25 5.15 5.15 -0.10 -1.90 5.15 5.20 123,915 642
    MGT 3.24 3.24 3.18 3.22 - - 3.20 3.22 590,653 1,887
    NDR 2.82 2.88 2.82 2.88 +0.06 +2.13 2.86 2.88 348,209 993
    PACO 3.06 3.06 3.00 3.00 -0.04 -1.32 3.00 3.02 2,236,955 6,744
    PDG 4.20 4.20 4.16 4.16 - - 4.16 4.20 46,700 195
    PIMO 3.76 3.78 3.74 3.74 -0.02 -0.53 3.74 3.76 2,351,812 8,834
    PJW 4.04 4.10 4.02 4.08 +0.04 +0.99 4.06 4.08 1,404,520 5,719
    PPM 3.28 3.34 3.24 3.30 +0.02 +0.61 3.28 3.30 951,341 3,121
    PRAPAT 1.77 1.77 1.75 1.76 - - 1.76 1.77 1,635,000 2,879
    RWI 2.10 2.22 2.04 2.14 +0.04 +1.90 2.12 2.14 11,382,800 24,466
    SALEE 1.15 1.16 1.14 1.15 +0.01 +0.88 1.14 1.15 477,100 547
    SANKO 1.79 1.91 1.78 1.85 +0.05 +2.78 1.84 1.85 6,423,969 11,907
    SELIC 3.80 3.82 3.70 3.78 -0.06 -1.56 3.76 3.78 754,855 2,838
    SFT 6.55 6.65 6.55 6.65 - - 6.60 6.65 646,105 4,266
    SWC 8.60 8.65 8.40 8.55 - - 8.55 8.60 82,905 707
    TMC 1.31 1.34 1.30 1.32 +0.02 +1.54 1.32 1.33 1,156,600 1,533
    TMI 1.22 1.25 1.22 1.23 +0.02 +1.65 1.22 1.23 5,628,200 6,938
    TMW 38.25 38.25 37.75 38.25 - - 37.75 38.25 1,501 57
    TPAC 19.90 20.20 19.90 19.90 +0.10 +0.51 19.90 20.00 198,102 3,966
    TPLAS 3.36 3.44 3.36 3.40 +0.02 +0.59 3.40 3.44 422,250 1,437
    UBIS 7.70 7.85 7.60 7.65 - - 7.65 7.70 17,885,204 137,807
    UEC 2.74 2.82 2.72 2.82 +0.10 +3.68 2.78 2.82 1,730,204 4,791
    UKEM 3.14 3.18 3.14 3.18 +0.04 +1.27 3.16 3.18 10,038,190 31,748
    UREKA 3.18 3.24 3.04 3.20 +0.02 +0.63 3.20 3.22 14,763,557 46,707
    YUASA 16.80 17.00 16.70 16.70 -0.10 -0.60 16.70 16.90 68,680 1,155
    ZIGA 4.32 4.44 4.28 4.40 +0.04 +0.92 4.40 4.42 11,358,315 49,294

    PROPCON : Property & Construction
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ALL 2.84 2.86 2.82 2.84 -0.02 -0.70 2.82 2.84 741,241 2,097
    ARIN 2.10 2.14 2.06 2.14 +0.04 +1.90 2.14 2.16 919,601 1,940
    ARROW 8.35 8.40 8.35 8.35 -0.05 -0.60 8.35 8.40 49,401 413
    BC 1.60 1.65 1.56 1.58 +0.01 +0.64 1.57 1.58 3,223,900 5,179
    BSM 0.46 0.47 0.45 0.46 - - 0.46 0.47 7,364,500 3,389
    BTW 1.08 1.11 1.08 1.09 +0.01 +0.93 1.09 1.10 2,700,000 2,961
    CAZ 3.96 4.20 3.90 4.20 +0.28 +7.14 4.18 4.20 41,257,439 169,200
    CHEWA 1.09 1.13 1.07 1.10 +0.02 +1.85 1.10 1.11 88,615,419 97,874
    CMC 1.94 2.10 1.88 1.88 +0.04 +2.17 1.88 1.89 460,890,889 916,622
    CPANEL 7.25 7.30 7.20 7.30 +0.05 +0.69 7.25 7.30 317,200 2,305
    CRD 1.20 1.26 1.20 1.23 +0.02 +1.65 1.22 1.23 2,670,900 3,274
    DHOUSE 1.23 1.25 1.22 1.22 - - 1.22 1.23 1,927,225 2,381
    DIMET C 0.70 0.72 0.68 0.69 - - 0.69 0.70 61,302,310 43,057
    FLOYD 1.72 1.77 1.72 1.73 +0.01 +0.58 1.73 1.75 235,500 410
    HYDRO C 0.38 0.38 0.37 0.37 -0.01 -2.63 0.37 0.38 3,067,500 1,136
    IND 2.02 2.08 1.98 2.08 +0.10 +5.05 2.06 2.08 16,328,709 33,390
    JAK 1.67 1.72 1.67 1.71 +0.03 +1.79 1.70 1.71 607,302 1,033
    JSP 0.42 0.44 0.41 0.43 +0.02 +4.88 0.42 0.43 135,914,854 57,875
    K 1.43 1.50 1.42 1.50 +0.10 +7.14 1.49 1.50 3,578,854 5,219
    KUN 2.84 2.90 2.84 2.86 -0.04 -1.38 2.86 2.88 462,873 1,326
    META 0.60 0.60 0.58 0.59 - - 0.58 0.59 13,184,140 7,773
    PPS 0.81 0.83 0.81 0.82 - - 0.81 0.82 8,736,540 7,180
    PROS 3.20 3.22 3.16 3.16 -0.04 -1.25 3.16 3.18 1,254,856 3,986
    PROUD 1.45 1.47 1.41 1.47 +0.02 +1.38 1.46 1.47 679,700 982
    SK 1.32 1.39 1.32 1.39 +0.06 +4.51 1.38 1.39 16,233,600 22,146
    SMART 1.18 1.26 1.18 1.22 +0.03 +2.52 1.22 1.23 54,709,654 67,180
    STAR NC 1.05 1.26 1.02 1.13 +0.07 +6.60 1.13 1.14 27,200,240 31,852
    STC 0.94 0.97 0.93 0.95 - - 0.94 0.95 9,537,826 9,015
    STI 7.85 7.90 7.80 7.90 - - 7.85 7.90 85,303 670
    T C 0.62 0.63 0.45 0.52 -0.11 -17.46 0.52 0.53 1,295,805,237 673,592
    TAPAC 4.16 4.22 4.16 4.18 +0.04 +0.97 4.16 4.20 1,413,310 5,918
    THANA 1.47 1.76 1.47 1.65 +0.20 +13.79 1.64 1.65 59,557,498 98,874
    TIGER 2.56 2.56 2.50 2.50 +0.02 +0.81 2.48 2.50 28,300 71
    TITLE 2.26 2.34 2.24 2.24 - - 2.24 2.26 1,493,400 3,381

    RESOURC : Resources
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ABM 1.56 1.57 1.54 1.54 -0.02 -1.28 1.54 1.56 1,006,800 1,559
    AIE 5.20 5.25 5.10 5.15 -0.05 -0.96 5.15 5.20 3,087,352 15,901
    PSTC 2.70 2.70 2.64 2.70 - - 2.68 2.70 16,239,924 43,538
    SAAM 5.50 5.60 5.45 5.50 -0.10 -1.79 5.50 5.55 698,800 3,849
    SEAOIL 3.44 3.48 3.40 3.44 - - 3.42 3.44 621,994 2,140
    SR 1.43 1.45 1.42 1.44 - - 1.43 1.44 391,800 561
    STOWER C 0.11 0.11 0.09 0.11 +0.01 +10.00 0.10 0.11 473,244,287 47,677
    TAKUNI 1.43 1.54 1.42 1.52 +0.09 +6.29 1.52 1.53 86,277,456 128,958
    TPCH 11.00 11.00 10.90 10.90 - - 10.90 11.00 203,130 2,218
    TRT 3.26 3.28 3.22 3.22 -0.02 -0.62 3.20 3.22 308,110 1,000
    UMS C 1.50 1.61 1.50 1.52 -0.01 -0.65 1.51 1.54 375,396 584
    UPA 0.38 0.38 0.37 0.38 - - 0.37 0.38 83,393,535 31,004

    SERVICE : Services
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    A5 SP, NC - - - - - - - - - -
    ADD 24.70 24.80 24.60 24.60 - - 24.60 24.70 220,323 5,425
    AKP 2.16 2.20 2.06 2.10 -0.08 -3.67 2.10 2.12 8,230,631 17,599
    AMA 5.65 5.65 5.50 5.55 -0.05 -0.89 5.50 5.55 769,759 4,270
    ARIP 0.91 0.93 0.90 0.91 +0.01 +1.11 0.91 0.92 2,896,318 2,644
    ATP30 1.56 1.61 1.56 1.58 +0.01 +0.64 1.58 1.59 2,851,476 4,512
    AUCT 9.30 9.35 9.25 9.35 - - 9.30 9.35 1,174,600 10,926
    BOL 13.30 13.30 12.90 13.00 -0.20 -1.52 13.00 13.10 440,301 5,757
    CMO 2.08 2.10 2.02 2.08 -0.02 -0.95 2.06 2.08 1,833,287 3,787
    D 4.16 4.26 4.14 4.18 - - 4.14 4.18 385,323 1,617
    DV8 C 0.67 0.68 0.65 0.67 -0.01 -1.47 0.66 0.67 2,992,300 1,974
    ETE 2.02 2.02 1.99 2.00 - - 2.00 2.02 998,500 2,000
    FSMART 10.80 11.20 10.70 10.80 - - 10.70 10.80 5,858,919 64,007
    FVC 1.08 1.14 1.08 1.13 +0.05 +4.63 1.12 1.13 15,177,581 16,898
    GSC 1.66 1.81 1.66 1.77 +0.05 +2.91 1.77 1.78 6,186,701 10,929
    HARN 2.42 2.44 2.40 2.40 -0.02 -0.83 2.40 2.42 106,445 257
    HEMP C 0.68 0.68 0.67 0.68 - - 0.68 0.69 9,516,010 6,456
    IMH 12.60 12.70 12.20 12.40 - - 12.30 12.40 1,458,660 18,166
    KK 3.16 3.28 3.14 3.14 -0.02 -0.63 3.14 3.16 3,793,435 12,175
    KOOL 1.04 1.04 1.03 1.04 +0.01 +0.97 1.03 1.04 3,749,350 3,867
    LDC 1.33 1.34 1.32 1.34 - - 1.33 1.34 62,500 83
    LEO 11.20 11.40 11.10 11.20 +0.10 +0.90 11.20 11.30 2,399,120 27,122
    MORE 1.59 1.64 1.59 1.62 +0.03 +1.89 1.61 1.62 85,713,333 130,477
    MVP 4.42 4.50 4.42 4.48 +0.06 +1.36 4.46 4.48 1,118,200 5,006
    NBC 0.79 0.79 0.77 0.77 - - 0.77 0.78 318,700 247
    NCL 3.76 3.90 3.72 3.86 +0.08 +2.12 3.86 3.88 13,528,590 51,969
    NEWS C 0.05 0.06 0.05 0.06 - - 0.05 0.06 532,567,673 27,589
    NINE 3.94 3.94 3.94 3.94 -0.02 -0.51 3.86 3.94 300 1
    OTO 8.40 8.90 8.15 8.80 +0.50 +6.02 8.80 8.85 3,540,675 30,274
    PHOL 3.94 3.94 3.84 3.86 -0.02 -0.52 3.84 3.86 1,700,245 6,587
    PICO 3.58 3.58 3.50 3.56 - - 3.50 3.56 4,713 17
    QLT 4.12 4.12 4.10 4.12 - - 4.10 4.12 54,200 222
    RP 2.70 2.70 2.62 2.64 -0.04 -1.49 2.64 2.68 57,319 151
    SE 1.69 1.87 1.69 1.87 +0.19 +11.31 1.86 1.87 138,103,662 244,659
    SLM SP, NP, NC - - - - - - - - - -
    SONIC 4.24 4.36 4.24 4.26 +0.04 +0.95 4.26 4.28 5,336,638 22,876
    SPA 8.15 8.15 8.05 8.10 -0.05 -0.61 8.05 8.10 1,067,406 8,650
    THMUI 1.45 1.53 1.41 1.50 +0.05 +3.45 1.50 1.51 23,068,160 34,343
    TNDT 2.46 2.52 2.44 2.48 +0.04 +1.64 2.48 2.50 2,056,100 5,092
    TNH 32.25 32.50 32.25 32.50 - - 32.50 32.75 16,008 520
    TNP 5.75 5.95 5.75 5.85 +0.20 +3.54 5.80 5.85 4,611,052 27,082
    TSF SP, NC - - - - - - - - - -
    TVD 1.09 1.11 1.09 1.10 - - 1.09 1.10 2,481,491 2,724
    TVT 1.20 1.23 1.17 1.17 -0.01 -0.85 1.17 1.18 3,993,201 4,781
    VL 1.98 1.98 1.97 1.98 -0.01 -0.50 1.98 1.99 2,476,740 4,890
    WINNER 2.70 2.76 2.70 2.70 - - 2.70 2.72 689,209 1,878
    YGG 22.10 22.40 21.70 21.80 -0.20 -0.91 21.80 21.90 1,027,002 22,645

    TECH : Technology
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    APP 3.50 3.50 3.42 3.48 +0.02 +0.58 3.44 3.48 93,900 325
    BBIK 36.25 36.75 35.25 36.25 +0.50 +1.40 36.00 36.25 1,562,306 56,582
    COMAN 6.65 6.70 6.40 6.45 -0.15 -2.27 6.45 6.50 1,252,900 8,216
    DITTO 16.90 17.20 16.90 17.00 +0.20 +1.19 16.90 17.00 1,082,910 18,398
    ICN 7.75 8.40 7.75 8.40 +0.70 +9.09 8.35 8.40 36,361,663 296,814
    IIG 38.75 38.75 37.25 37.75 -0.75 -1.95 37.50 37.75 717,537 27,205
    INSET 6.45 6.85 6.45 6.85 +0.35 +5.38 6.80 6.85 12,424,410 83,125
    IRCP 1.86 1.92 1.85 1.88 +0.02 +1.08 1.88 1.89 9,956,888 18,808
    ITEL 4.90 5.05 4.90 5.05 +0.15 +3.06 5.00 5.05 23,169,665 115,583
    NETBAY 24.70 24.90 24.70 24.80 +0.10 +0.40 24.70 24.80 84,019 2,081
    PLANET 2.74 2.82 2.74 2.80 - - 2.78 2.80 1,554,700 4,316
    PROEN 6.60 6.60 6.40 6.45 -0.05 -0.77 6.45 6.50 953,049 6,165
    SECURE 27.50 28.75 27.00 28.50 +1.25 +4.59 28.50 28.75 1,406,498 39,472
    SICT 5.00 5.15 4.98 5.10 +0.12 +2.41 5.05 5.10 2,178,243 11,034
    SIMAT 5.00 5.05 4.94 4.94 -0.06 -1.20 4.94 4.96 2,570,800 12,790
    SPVI 5.95 6.30 5.95 6.10 +0.15 +2.52 6.10 6.15 2,411,376 14,721
    TPS 2.50 2.58 2.50 2.54 +0.06 +2.42 2.54 2.56 3,707,534 9,439
    VCOM 6.90 7.15 6.80 6.90 +0.20 +2.99 6.90 6.95 4,947,350 34,659

    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