Language :

mai Quotation

* Market data provided for educational purpose or personal use only , not intended for trading purpose.
* Last Update 23 Mar 2019 00:30:08
Index Last Change %Change High Low Volume
('000 Shares)		 Value
(M.Baht)
mai 365.37 +0.03 +0.01 366.91 365.14 303,823 518.27
    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 4.50 4.50 4.48 4.50 +0.02 +0.45 4.48 4.52 10,200 46
    AU 8.25 8.30 8.15 8.30 +0.05 +0.61 8.25 8.30 274,941 2,261
    FC C 0.35 0.36 0.34 0.36 - - 0.35 0.36 1,244,200 432
    JCKH 1.02 1.02 1.01 1.01 - - 1.01 1.02 418,800 426
    KASET 1.94 1.96 1.94 1.96 - - 1.95 1.98 2,801 5
    MM 3.60 3.64 3.56 3.56 -0.10 -2.73 3.56 3.60 171,600 615
    SUN 2.88 2.94 2.88 2.88 +0.02 +0.70 2.88 2.90 121,600 353
    TACC 3.00 3.06 2.96 3.04 +0.10 +3.40 3.04 3.06 6,114,414 18,406
    TMILL 3.02 3.04 2.98 3.00 - - 3.00 3.04 198,102 597
    XO 10.80 11.10 10.80 11.00 +0.10 +0.92 11.00 11.10 510,900 5,581

    CONSUMP : Consumer Products
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    BGT 1.00 1.01 1.00 1.00 - - 1.00 1.01 229,700 230
    BIZ 2.88 2.88 2.84 2.86 +0.02 +0.70 2.84 2.86 137,300 391
    DOD 10.50 10.60 10.30 10.30 -0.20 -1.90 10.30 10.40 2,352,700 24,458
    ECF 2.46 2.48 2.44 2.44 -0.02 -0.81 2.44 2.46 1,020,700 2,503
    HPT 0.95 0.95 0.93 0.95 - - 0.93 0.95 88,900 83
    JUBILE 14.70 14.70 14.50 14.60 -0.10 -0.68 14.50 14.60 227,000 3,303
    MOONG 6.25 6.30 6.25 6.25 +0.05 +0.81 6.25 6.30 33,300 208
    NPK - - - - - - 28.25 29.25 66 1
    OCEAN 1.43 1.44 1.37 1.39 -0.05 -3.47 1.38 1.39 4,794,523 6,724
    TM 2.18 2.18 2.16 2.18 - - 2.16 2.18 34,129 74

    FINCIAL : Financials
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ACAP 4.18 4.36 4.02 4.02 -0.10 -2.43 4.02 4.10 8,220,117 34,875
    AF - - - - - - 0.66 0.68 - -
    AIRA 1.44 1.44 1.44 1.44 - - 1.43 1.44 600 1
    ASN 3.42 3.50 3.40 3.50 - - 3.44 3.58 2,200 8
    BROOK 0.52 0.53 0.51 0.51 - - 0.51 0.52 1,141,100 586
    CHAYO 4.04 4.04 3.96 3.96 -0.08 -1.98 3.94 3.96 459,000 1,834
    GCAP 2.52 2.54 2.48 2.50 - - 2.50 2.52 1,636,500 4,114
    LIT 6.10 6.15 6.05 6.15 +0.05 +0.82 6.05 6.15 119,400 728
    SGF 1.31 1.32 1.30 1.31 - - 1.31 1.32 1,123,900 1,471

    INDUS : Industrial
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    2S 2.20 2.20 2.16 2.20 - - 2.18 2.22 96,561 211
    ADB 0.88 0.88 0.87 0.87 - - 0.87 0.88 23,600 21
    BM 2.94 2.94 2.92 2.92 - - 2.90 2.96 13,911 41
    CHO 1.17 1.18 1.16 1.16 -0.01 -0.85 1.16 1.17 742,390 864
    CHOW 2.38 2.50 2.38 2.40 +0.02 +0.84 2.40 2.44 724,500 1,766
    CIG 0.28 0.28 0.27 0.27 -0.01 -3.57 0.27 0.28 1,518,600 410
    COLOR 1.27 1.27 1.27 1.27 -0.01 -0.78 1.27 1.28 5,000 6
    CPR 5.00 5.05 4.98 5.05 +0.07 +1.41 5.00 5.05 45,773 229
    FPI 2.34 2.36 2.30 2.34 +0.02 +0.86 2.30 2.34 868,700 2,015
    GTB 0.60 0.61 0.59 0.60 +0.01 +1.69 0.60 0.61 174,300 105
    KCM 1.03 1.04 1.03 1.03 -0.01 -0.96 1.03 1.04 668,700 693
    KWM 1.22 1.28 1.22 1.25 +0.03 +2.46 1.25 1.26 21,158,070 26,680
    LVT SP, NP, NC - - - - - - - - - -
    MBAX 4.18 4.20 4.16 4.20 +0.02 +0.48 4.18 4.20 99,500 415
    MGT 1.74 1.76 1.70 1.76 +0.04 +2.33 1.70 1.76 11,800 20
    NDR 1.99 2.00 1.99 2.00 +0.01 +0.50 1.99 2.00 9,900 20
    PDG 2.84 2.84 2.80 2.84 - - 2.82 2.84 38,400 108
    PIMO 3.00 3.10 3.00 3.10 +0.10 +3.33 3.06 3.10 777,100 2,371
    PJW 1.47 1.50 1.45 1.50 +0.03 +2.04 1.45 1.50 32,300 47
    PPM 1.39 1.39 1.29 1.29 -0.09 -6.52 1.29 1.38 35,800 48
    RWI 1.56 1.57 1.55 1.57 -0.01 -0.63 1.55 1.57 18,401 29
    SALEE 1.01 1.01 0.98 0.99 -0.01 -1.00 0.99 1.00 422,400 416
    SANKO 1.07 1.07 1.05 1.05 -0.01 -0.94 1.04 1.05 104,400 110
    SELIC 2.90 3.04 2.90 3.00 +0.08 +2.74 2.98 3.00 2,887,500 8,626
    SWC 8.20 8.25 8.15 8.15 -0.05 -0.61 8.15 8.25 32,700 269
    TMC 0.73 0.73 0.72 0.72 - - 0.72 0.73 158,100 114
    TMI 0.85 0.88 0.84 0.85 +0.01 +1.19 0.85 0.86 7,915,567 6,872
    TMW 66.00 66.25 65.50 65.75 -0.50 -0.75 65.50 65.75 13,801 908
    TPAC 9.90 10.00 9.90 10.00 +0.10 +1.01 9.90 10.00 3,000 30
    TPLAS 1.60 1.60 1.56 1.57 - - 1.56 1.57 215,600 339
    UAC 3.22 3.32 3.18 3.20 -0.02 -0.62 3.18 3.20 742,900 2,396
    UBIS 6.10 6.15 6.10 6.15 +0.05 +0.82 6.10 6.15 168,600 1,034
    UEC 1.28 1.28 1.23 1.24 -0.04 -3.12 1.24 1.25 811,301 1,006
    UKEM 0.71 0.71 0.70 0.71 - - 0.70 0.71 208,954 148
    UREKA 1.64 1.64 1.52 1.52 -0.10 -6.17 1.52 1.59 2,325,800 3,691
    YUASA 15.20 15.20 14.90 15.00 -0.20 -1.32 15.00 15.10 27,510 414
    ZIGA 2.02 2.02 2.00 2.00 +0.01 +0.50 2.00 2.02 12,200 25

    PROPCON : Property & Construction
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ARROW 8.45 8.50 8.45 8.50 +0.05 +0.59 8.45 8.50 5,800 49
    BKD 3.00 3.02 3.00 3.02 +0.04 +1.34 3.00 3.02 54,300 163
    BSM 0.58 0.58 0.57 0.58 +0.01 +1.75 0.57 0.58 194,141 112
    BTW 1.53 1.53 1.48 1.51 - - 1.48 1.51 8,100 12
    CAZ 4.60 4.60 4.38 4.56 -0.04 -0.87 4.56 4.60 3,846,100 17,292
    CHEWA 1.13 1.14 1.12 1.13 -0.01 -0.88 1.12 1.13 3,026,919 3,401
    CMC 1.83 1.83 1.78 1.78 -0.05 -2.73 1.78 1.79 6,528,739 11,721
    CRD 1.01 1.02 1.01 1.02 - - 1.00 1.02 323,800 327
    DIMET 0.92 0.92 0.90 0.92 +0.02 +2.22 0.90 0.91 124,200 113
    FLOYD 2.00 2.00 1.99 1.99 - - 1.99 2.00 117,900 235
    FOCUS 1.68 1.72 1.65 1.67 -0.01 -0.60 1.67 1.68 761,500 1,279
    HYDRO C 0.66 0.67 0.64 0.67 +0.01 +1.52 0.66 0.67 369,500 242
    JSP 0.46 0.46 0.45 0.46 - - 0.45 0.46 603,800 277
    K 2.36 2.42 2.36 2.38 +0.02 +0.85 2.38 2.42 367,672 874
    META 1.74 1.75 1.72 1.74 +0.01 +0.58 1.73 1.74 2,639,500 4,576
    PPS 0.75 0.76 0.72 0.73 -0.02 -2.67 0.72 0.73 3,791,600 2,786
    SMART 1.11 1.15 1.10 1.15 +0.04 +3.60 1.14 1.15 768,400 872
    STAR 4.70 4.70 4.66 4.68 - - 4.52 4.70 4,400 21
    STI 5.00 5.05 5.00 5.00 - - 5.00 5.05 24,800 125
    T C - - - - - - 0.05 0.06 - -
    TAPAC 6.05 6.10 6.00 6.05 +0.05 +0.83 6.05 6.10 579,400 3,498
    THANA 2.20 2.20 2.12 2.20 +0.02 +0.92 2.12 2.20 13,500 29
    TIGER 2.94 3.10 2.94 3.02 +0.04 +1.34 2.96 3.02 76,800 229
    TITLE 8.10 8.10 7.75 7.90 -0.15 -1.86 7.90 7.95 2,113,300 16,707

    RESOURC : Resources
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ABM 0.94 0.96 0.94 0.94 - - 0.94 0.96 257,700 243
    AGE 0.91 0.91 0.90 0.90 -0.01 -1.10 0.90 0.92 109,380 99
    AIE SP, NC - - - - - - - - - -
    PSTC 0.64 0.64 0.63 0.63 - - 0.63 0.64 1,800,500 1,135
    QTC 5.15 5.15 5.15 5.15 - - 5.10 5.15 8,900 46
    SAAM 1.47 1.48 1.44 1.47 -0.02 -1.34 1.46 1.47 1,264,600 1,848
    SEAOIL 4.20 4.20 4.06 4.12 -0.04 -0.96 4.12 4.14 1,429,492 5,884
    SR 1.83 1.88 1.83 1.87 -0.02 -1.06 1.85 1.87 98,701 183
    SSP 7.65 7.65 7.55 7.60 -0.05 -0.65 7.55 7.60 149,600 1,134
    TAKUNI 0.79 0.79 0.77 0.77 -0.02 -2.53 0.77 0.78 1,768,400 1,364
    TPCH 9.60 9.90 9.60 9.80 +0.20 +2.08 9.80 9.85 2,207,754 21,621
    TRT 1.70 1.70 1.67 1.70 +0.01 +0.59 1.68 1.70 100,901 169
    TSE 2.32 2.50 2.28 2.48 +0.20 +8.77 2.46 2.48 7,473,152 18,082
    UMS C - - - - - - 0.54 0.63 - -
    UWC 0.06 0.07 0.06 0.06 - - 0.06 0.07 30,987,801 1,861

    SERVICE : Services
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ADAM SP, NC - - - - - - - - - -
    AKP 1.90 1.90 1.90 1.90 -0.01 -0.52 1.89 1.90 12,500 24
    AMA 4.42 4.44 4.38 4.42 -0.02 -0.45 4.40 4.42 116,500 513
    ARIP 0.50 0.50 0.49 0.50 - - 0.49 0.50 131,500 66
    ATP30 1.53 1.53 1.52 1.52 - - 1.52 1.53 270,600 414
    AUCT 6.05 6.05 5.90 5.90 -0.15 -2.48 5.90 5.95 484,419 2,867
    BOL 2.06 2.16 2.06 2.14 +0.04 +1.90 2.14 2.16 449,101 941
    CHUO SP, NP, NC - - - - - - - - - -
    CMO 1.30 1.32 1.28 1.31 +0.02 +1.55 1.31 1.32 605,800 788
    D 7.40 7.50 7.40 7.45 +0.05 +0.68 7.45 7.50 187,200 1,396
    DCORP 0.63 0.63 0.60 0.61 -0.01 -1.61 0.61 0.62 1,383,200 846
    EFORL C 0.05 0.06 0.05 0.05 - - 0.05 0.06 8,730,701 437
    ETE 1.32 1.32 1.31 1.31 - - 1.31 1.32 79,500 105
    FSMART 7.10 7.15 7.05 7.10 - - 7.05 7.10 229,101 1,622
    FVC 0.88 0.90 0.85 0.87 - - 0.87 0.88 8,925,910 7,845
    GSC 1.82 1.83 1.72 1.75 -0.09 -4.89 1.75 1.76 30,940,815 54,657
    HARN 2.38 2.40 2.36 2.38 - - 2.36 2.38 158,200 377
    JKN 8.10 8.10 8.00 8.00 -0.10 -1.23 8.00 8.05 1,146,000 9,190
    KIAT 0.44 0.45 0.44 0.44 - - 0.43 0.44 635,101 280
    KOOL 1.47 1.47 1.44 1.46 -0.01 -0.68 1.45 1.46 779,801 1,136
    LDC 1.03 1.05 1.02 1.04 +0.03 +2.97 1.02 1.04 63,200 65
    MORE NP 0.27 0.28 0.27 0.27 - - 0.27 0.28 2,326,300 628
    MPG C 0.53 0.53 0.51 0.52 - - 0.51 0.52 999,900 516
    MVP 1.88 1.95 1.81 1.81 -0.05 -2.69 1.81 1.85 5,131,101 9,736
    NBC SP, C - - - - - - - - - -
    NCL 1.53 1.55 1.47 1.52 - - 1.48 1.52 332,700 498
    NEWS C 0.01 0.02 0.01 0.01 - - - 0.01 8,156,300 82
    NINE 1.99 2.00 1.98 1.98 +0.01 +0.51 1.98 1.99 85,500 170
    OTO 2.66 2.70 2.58 2.64 -0.02 -0.75 2.62 2.64 1,296,528 3,414
    PHOL 1.81 1.82 1.81 1.81 - - 1.81 1.82 25,100 45
    PICO 4.52 4.54 4.46 4.46 -0.06 -1.33 4.46 4.54 4,103 18
    PORT 4.48 4.50 4.46 4.50 +0.02 +0.45 4.48 4.50 201,401 903
    QLT 4.02 4.04 4.02 4.04 - - 4.04 4.06 10,301 42
    RP 2.40 2.40 2.36 2.38 - - 2.36 2.38 16,499 39
    SE 1.94 1.98 1.90 1.95 +0.05 +2.63 1.91 1.95 320,500 615
    SISB 7.25 7.35 7.20 7.30 +0.05 +0.69 7.25 7.30 5,368,033 39,056
    SONIC 1.29 1.31 1.28 1.29 - - 1.29 1.30 460,500 596
    SPA 13.10 13.40 13.10 13.20 - - 13.20 13.30 300,401 4,000
    THMUI 1.30 1.30 1.27 1.27 -0.01 -0.78 1.27 1.29 13,800 18
    TNDT 4.18 4.24 4.18 4.24 +0.08 +1.92 4.18 4.24 4,800 20
    TNH 36.75 37.00 36.50 37.00 +0.75 +2.07 36.50 37.00 132,400 4,864
    TNP 1.50 1.51 1.49 1.51 +0.01 +0.67 1.49 1.51 104,700 157
    TSF SP, C - - - - - - - - - -
    TVD 1.50 1.50 1.47 1.48 - - 1.48 1.50 48,005 71
    TVT 1.00 1.00 0.99 1.00 +0.01 +1.01 0.99 1.00 186,300 185
    WINNER 2.80 2.82 2.78 2.78 - - 2.76 2.78 120,600 337

    TECH : Technology
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    COMAN 4.10 4.22 4.10 4.22 +0.10 +2.43 4.18 4.22 163,800 686
    ICN 1.91 1.91 1.88 1.90 +0.01 +0.53 1.89 1.90 119,300 226
    IRCP 0.76 0.76 0.74 0.75 - - 0.75 0.76 192,400 146
    ITEL 3.26 3.28 3.22 3.28 +0.02 +0.61 3.24 3.28 268,210 872
    NETBAY 28.75 29.00 27.50 27.50 -1.50 -5.17 27.50 27.75 518,601 14,520
    PLANET 1.47 1.50 1.47 1.50 +0.03 +2.04 1.48 1.50 32,600 48
    SIMAT 1.69 1.71 1.68 1.71 +0.02 +1.18 1.69 1.71 82,802 140
    SKY 12.10 12.30 11.80 12.30 +0.20 +1.65 12.20 12.30 2,348,600 28,446
    SPVI 1.38 1.39 1.37 1.38 - - 1.38 1.39 277,200 383
    UPA 0.35 0.35 0.32 0.33 -0.01 -2.94 0.33 0.34 8,854,200 2,913
    VCOM 3.20 3.22 3.14 3.18 -0.04 -1.24 3.18 3.22 101,300 322

    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