Language :

mai Quotation

* Market data provided for educational purpose or personal use only , not intended for trading purpose.
* Last Update 23 Jun 2018 00:30:14
Index Last Change %Change High Low Volume
('000 Shares)		 Value
(M.Baht)
mai 439.77 -1.14 -0.26 443.69 439.23 455,067 1,735.19
    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 6.00 6.00 5.95 5.95 -0.10 -1.65 5.95 6.00 69,010 413
    AU 10.30 10.40 10.00 10.00 -0.20 -1.96 10.00 10.30 689,047 6,983
    FC 0.44 0.44 0.43 0.44 +0.01 +2.33 0.43 0.44 1,815,500 784
    JCKH 1.19 1.20 1.15 1.17 +0.02 +1.74 1.17 1.18 1,678,700 1,976
    KASET 2.16 2.18 2.16 2.16 -0.02 -0.92 2.16 2.18 12,500 27
    MM 4.02 4.04 3.96 3.96 -0.08 -1.98 3.94 3.96 71,500 285
    SUN 3.26 3.30 3.24 3.26 +0.02 +0.62 3.26 3.28 777,900 2,548
    TACC 4.14 4.26 4.06 4.18 +0.02 +0.48 4.16 4.18 589,500 2,448
    TMILL 2.96 2.98 2.90 2.94 -0.02 -0.68 2.94 2.96 356,800 1,045
    XO 7.80 7.90 7.50 7.60 -0.20 -2.56 7.60 7.65 808,500 6,188

    CONSUMP : Consumer Products
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    BGT 1.09 1.12 1.07 1.10 +0.03 +2.80 1.09 1.10 138,700 150
    BIZ 2.90 2.98 2.90 2.90 -0.04 -1.36 2.92 2.94 59,001 172
    DOD 13.30 13.40 11.40 11.70 -1.20 -9.30 11.70 11.80 70,743,207 877,908
    ECF 7.05 7.20 7.00 7.05 -0.05 -0.70 7.00 7.05 2,379,001 16,840
    HPT 1.02 1.05 1.01 1.02 -0.01 -0.97 1.02 1.03 617,100 631
    JUBILE 22.90 23.70 22.60 22.70 -0.20 -0.87 22.70 23.20 49,541 1,137
    MOONG 6.00 6.15 6.00 6.00 - - 6.00 6.05 349,863 2,118
    NPK - - - - - - 25.25 30.00 - -
    OCEAN 1.98 2.08 1.75 1.96 -0.02 -1.01 1.95 1.96 31,544,508 61,845
    TM 1.99 2.02 1.99 2.02 +0.04 +2.02 1.99 2.02 96,600 194

    FINCIAL : Financials
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ACAP 7.30 7.30 7.20 7.20 -0.10 -1.37 7.20 7.25 204,301 1,475
    AF 0.89 0.94 0.89 0.92 +0.03 +3.37 0.89 0.92 146,800 133
    AIRA 2.06 2.10 2.04 2.08 +0.02 +0.97 2.06 2.10 161,800 331
    ASN 3.50 3.60 3.50 3.50 - - 3.50 3.60 8,800 31
    BROOK 0.57 0.58 0.57 0.58 +0.01 +1.75 0.57 0.58 2,224,370 1,278
    CHAYO 3.86 4.40 3.82 4.40 +0.54 +13.99 4.38 4.40 54,294,751 220,826
    GCAP 4.82 4.82 4.66 4.70 -0.12 -2.49 4.70 4.72 1,568,110 7,406
    LIT 8.50 8.55 8.25 8.25 -0.25 -2.94 8.25 8.30 713,900 6,001
    SGF 0.13 0.14 0.13 0.13 - - 0.13 0.14 7,985,500 1,040

    INDUS : Industrial
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    2S 3.22 3.30 3.20 3.22 -0.02 -0.62 3.22 3.24 572,537 1,838
    ADB 1.23 1.25 1.15 1.17 -0.06 -4.88 1.17 1.18 1,672,900 2,003
    BM 3.64 3.68 3.60 3.68 +0.08 +2.22 3.68 3.70 3,951,200 14,433
    CHO 1.26 1.30 1.25 1.25 -0.03 -2.34 1.24 1.25 820,202 1,035
    CHOW 5.00 5.00 5.00 5.00 - - 5.00 5.10 30,000 150
    CIG 0.36 0.37 0.36 0.37 - - 0.36 0.37 246,000 89
    COLOR 1.15 1.15 1.11 1.11 -0.01 -0.89 1.11 1.14 38,500 43
    CPR 5.00 5.05 4.98 5.00 -0.05 -0.99 4.98 5.00 88,200 441
    FPI 2.88 2.90 2.86 2.90 +0.02 +0.69 2.86 2.90 90,800 261
    GTB 0.79 0.80 0.73 0.76 -0.03 -3.80 0.76 0.77 628,600 478
    KCM 1.17 1.21 1.16 1.19 +0.03 +2.59 1.19 1.20 4,965,920 5,922
    LVT SP, NP, NC - - - - - - - - - -
    MBAX 3.94 3.94 3.92 3.94 - - 3.92 3.94 5,901 23
    MGT 2.10 2.16 2.06 2.14 - - 2.10 2.14 76,814 160
    NDR 2.24 2.28 2.18 2.28 +0.04 +1.79 2.26 2.28 126,900 284
    PDG 3.70 3.70 3.66 3.68 -0.02 -0.54 3.66 3.68 210,400 770
    PIMO 2.66 2.68 2.64 2.66 +0.02 +0.76 2.64 2.66 17,200 46
    PJW 1.74 1.80 1.74 1.79 - - 1.79 1.80 72,400 129
    PPM 2.40 2.42 2.40 2.40 - - 2.38 2.40 110,019 264
    RWI 1.49 1.51 1.49 1.49 - - 1.49 1.50 592,000 887
    SALEE 1.06 1.15 1.05 1.13 +0.08 +7.62 1.08 1.13 311,300 351
    SANKO 1.30 1.30 1.27 1.28 +0.01 +0.79 1.27 1.28 55,200 70
    SELIC 1.96 2.02 1.89 1.90 -0.04 -2.06 1.90 1.92 4,363,900 8,590
    SWC 23.80 24.40 23.60 24.40 +0.30 +1.24 24.00 24.40 36,300 867
    TAPAC 10.90 10.90 10.60 10.60 -0.10 -0.93 10.60 10.70 1,018,200 10,910
    TMC 0.92 0.96 0.90 0.90 -0.01 -1.10 0.90 0.91 2,805,900 2,598
    TMI 0.81 0.81 0.80 0.80 -0.01 -1.23 0.80 0.81 430,000 346
    TMW 66.00 66.75 65.75 65.75 -0.50 -0.75 65.75 66.25 22,821 1,510
    TPAC 11.80 11.80 11.60 11.70 - - 11.70 11.80 34,300 399
    UAC 4.76 4.78 4.74 4.78 +0.04 +0.84 4.76 4.78 42,036 201
    UBIS 4.98 5.00 4.96 4.98 +0.02 +0.40 4.96 4.98 73,522 367
    UEC 1.34 1.34 1.10 1.16 -0.17 -12.78 1.15 1.16 2,970,300 3,530
    UKEM 0.88 0.89 0.86 0.88 +0.01 +1.15 0.86 0.88 1,332,155 1,161
    UREKA 0.50 0.51 0.49 0.50 - - 0.50 0.51 712,100 356
    YUASA 17.30 17.50 17.30 17.30 - - 17.30 17.40 38,700 672
    ZIGA 2.78 2.84 2.68 2.70 -0.04 -1.46 2.70 2.72 3,195,500 8,829

    PROPCON : Property & Construction
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ARROW 9.80 9.85 9.75 9.75 -0.10 -1.02 9.75 9.80 139,138 1,363
    BKD 3.24 3.28 3.24 3.28 - - 3.26 3.28 264,800 864
    BSM 0.71 0.71 0.70 0.70 -0.01 -1.41 0.70 0.71 449,300 315
    BTW 1.70 1.71 1.68 1.71 - - 1.68 1.71 50,600 86
    CHEWA 1.02 1.03 1.01 1.02 - - 1.01 1.02 1,280,500 1,307
    CRD 1.10 1.10 1.08 1.08 -0.01 -0.92 1.07 1.08 598,700 650
    DIMET 1.23 1.26 1.22 1.23 +0.01 +0.82 1.23 1.24 6,583,100 8,170
    FLOYD 2.60 2.62 2.52 2.58 -0.04 -1.53 2.58 2.60 9,132,900 23,517
    FOCUS 0.92 0.92 0.90 0.90 -0.01 -1.10 0.89 0.90 201,000 181
    HYDRO 1.54 1.55 1.53 1.53 -0.01 -0.65 1.53 1.54 6,222,500 8,456
    JSP 0.65 0.66 0.64 0.64 -0.01 -1.54 0.64 0.65 1,231,000 799
    K 2.98 3.02 2.96 2.98 - - 2.98 3.00 27,345 82
    META 2.28 2.32 2.24 2.28 - - 2.26 2.28 27,036,245 61,580
    PPS 1.06 1.09 1.05 1.05 -0.02 -1.87 1.05 1.07 1,046,460 1,117
    SMART 0.84 0.85 0.81 0.85 +0.01 +1.19 0.82 0.85 81,000 68
    STAR 5.75 5.80 5.65 5.80 -0.05 -0.85 5.75 5.80 150,000 862
    T 0.04 0.05 0.04 0.04 - - 0.04 0.05 10,521,415 421
    THANA 2.12 2.12 2.08 2.08 -0.04 -1.89 2.08 2.10 214,100 449
    TITLE 6.40 6.75 6.40 6.55 +0.30 +4.80 6.55 6.60 25,430,700 166,948

    RESOURC : Resources
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ABM 1.19 1.24 1.17 1.18 -0.01 -0.84 1.18 1.19 3,815,600 4,571
    AGE 1.45 1.46 1.45 1.46 -0.01 -0.68 1.46 1.47 650,637 946
    AIE SP, NP, NC - - - - - - - - - -
    PSTC 0.68 0.69 0.67 0.67 -0.02 -2.90 0.67 0.68 16,512,600 11,240
    QTC 5.45 5.50 5.00 5.45 +0.20 +3.81 5.45 5.50 685,600 3,589
    SEAOIL 1.93 1.93 1.87 1.93 -0.01 -0.52 1.88 1.93 94,729 181
    SR 2.12 2.14 2.10 2.10 -0.02 -0.94 2.08 2.10 52,300 110
    SSP 8.30 8.35 8.15 8.20 -0.05 -0.61 8.20 8.30 719,100 5,937
    TAKUNI 0.88 0.89 0.87 0.88 - - 0.88 0.89 1,092,800 962
    TPCH 9.20 9.45 9.20 9.40 +0.05 +0.53 9.35 9.40 181,800 1,693
    TRT 2.46 2.46 2.42 2.42 - - 2.42 2.44 57,100 139
    TSE 2.84 2.90 2.84 2.86 -0.02 -0.69 2.86 2.88 1,143,800 3,259
    UMS - - - - - - 0.86 0.94 - -
    UWC 0.09 0.09 0.08 0.08 - - 0.08 0.09 7,103,934 571

    SERVICE : Services
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ADAM SP, NC - - - - - - - - - -
    AKP 1.72 1.72 1.70 1.71 -0.01 -0.58 1.71 1.72 83,800 143
    AMA 5.95 6.05 5.85 5.95 +0.05 +0.85 5.90 5.95 190,722 1,131
    ARIP 0.53 0.55 0.51 0.54 +0.01 +1.89 0.52 0.54 200,100 106
    ATP30 1.63 1.65 1.63 1.65 - - 1.64 1.65 443,602 729
    AUCT 6.30 6.35 6.10 6.10 -0.20 -3.17 6.10 6.20 723,019 4,488
    BOL 1.89 1.89 1.88 1.88 - - 1.88 1.91 20,013 38
    CHUO SP, NP, NC - - - - - - - - - -
    CMO 1.50 1.51 1.49 1.51 +0.01 +0.67 1.48 1.51 330,425 494
    D 10.60 10.70 10.60 10.70 +0.10 +0.94 10.60 10.70 285,800 3,033
    DCORP 2.96 3.04 2.96 3.00 +0.04 +1.35 3.00 3.02 233,208 701
    DNA NP 0.42 0.43 0.40 0.40 -0.02 -4.76 0.40 0.41 7,721,300 3,154
    EFORL 0.07 0.08 0.07 0.07 - - 0.07 0.08 15,949,400 1,117
    ETE 2.20 2.22 2.18 2.22 +0.02 +0.91 2.22 2.24 1,299,600 2,880
    FSMART 9.95 10.00 9.70 9.80 - - 9.80 9.85 724,926 7,137
    FVC 1.47 1.56 1.45 1.45 -0.01 -0.68 1.44 1.45 211,505 312
    HARN 2.66 2.66 2.60 2.60 -0.02 -0.76 2.60 2.62 100,800 263
    JKN 9.80 10.00 9.65 9.80 +0.05 +0.51 9.75 9.80 2,551,301 25,172
    KIAT 0.42 0.43 0.42 0.42 - - 0.42 0.43 1,375,200 579
    KOOL 1.75 1.75 1.73 1.73 -0.01 -0.57 1.73 1.74 316,700 551
    LDC 1.13 1.15 1.12 1.12 - - 1.12 1.13 579,300 654
    MPG 0.22 0.22 0.20 0.21 -0.01 -4.55 0.21 0.22 1,447,400 306
    NBC 0.74 0.76 0.73 0.75 +0.01 +1.35 0.73 0.75 72,000 53
    NCL 1.45 1.50 1.43 1.47 +0.02 +1.38 1.47 1.48 616,700 911
    NEWS 0.01 0.02 0.01 0.01 - - 0.01 0.02 39,680,400 398
    NINE 1.39 1.40 1.38 1.38 - - 1.38 1.40 79,200 110
    OTO 2.98 2.98 2.96 2.96 - - 2.94 2.96 18,900 56
    PHOL 2.48 2.50 2.38 2.46 - - 2.40 2.46 17,900 43
    PICO 6.05 6.20 6.05 6.20 -0.05 -0.80 6.10 6.20 7,127 44
    PORT 6.50 6.70 6.50 6.70 +0.10 +1.52 6.65 6.70 373,200 2,467
    QLT 4.74 4.76 4.72 4.76 - - 4.74 4.76 15,905 76
    RP 3.46 3.52 3.40 3.40 -0.06 -1.73 3.40 3.50 84,350 291
    SE 2.16 2.18 2.16 2.16 - - 2.16 2.18 167,300 361
    SPA 15.60 16.10 15.60 15.90 +0.10 +0.63 15.80 15.90 117,900 1,879
    THMUI 1.45 1.49 1.42 1.43 -0.02 -1.38 1.43 1.46 396,200 572
    TNDT 4.92 5.00 4.92 4.94 - - 4.94 5.00 1,600 8
    TNH 38.50 39.25 38.50 38.75 +0.25 +0.65 38.75 39.00 50,215 1,938
    TNP 2.02 2.04 2.00 2.04 - - 2.02 2.04 966,400 1,966
    TSF 0.07 0.07 0.06 0.06 - - 0.06 0.07 3,362,200 224
    TVD 1.45 1.50 1.44 1.50 +0.03 +2.04 1.44 1.50 293,500 430
    TVT 1.03 1.05 1.03 1.04 -0.01 -0.95 1.03 1.04 297,700 309
    WINNER 3.34 3.34 3.30 3.34 +0.04 +1.21 3.32 3.34 227,500 756

    TECH : Technology
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    COMAN 3.72 3.78 3.70 3.74 +0.04 +1.08 3.74 3.76 44,301 166
    ICN 2.54 2.64 2.52 2.60 +0.10 +4.00 2.58 2.60 10,468,401 27,125
    IRCP 1.42 1.52 1.42 1.50 -0.03 -1.96 1.50 1.51 51,800 77
    ITEL 3.30 3.32 3.20 3.24 -0.10 -2.99 3.24 3.26 663,164 2,158
    NETBAY 36.25 36.25 36.00 36.25 -0.25 -0.68 36.00 36.25 274,000 9,887
    PLANET 1.85 1.85 1.60 1.83 -0.04 -2.14 1.81 1.83 44,502 80
    SIMAT 2.60 2.60 2.56 2.60 +0.02 +0.78 2.58 2.60 734,412 1,900
    SKY 15.50 15.70 15.30 15.50 - - 15.40 15.50 111,700 1,727
    SPVI 1.26 1.28 1.26 1.28 +0.02 +1.59 1.27 1.28 1,009,300 1,283
    UPA 0.41 0.43 0.41 0.42 - - 0.42 0.43 2,590,602 1,079
    VCOM 3.44 3.56 3.40 3.44 +0.04 +1.18 3.44 3.46 3,783,600 13,159

    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