Language :

mai Quotation

* Market data provided for educational purpose or personal use only , not intended for trading purpose.
* Last Update 23 Jun 2017 22:59:58
Index Last Change %Change High Low Volume
('000 Shares)		 Value
(M.Baht)
mai 576.92 -0.16 -0.03 580.00 576.58 990,657 2,130.99
    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 10.70 10.80 10.50 10.50 -0.30 -2.78 10.50 10.60 281,470 2,984
    AU 8.95 9.00 8.80 8.80 -0.15 -1.68 8.80 8.90 1,570,249 13,946
    FC 0.48 0.48 0.47 0.48 - - 0.47 0.48 198,800 94
    HOTPOT 2.02 2.02 2.00 2.02 - - 2.00 2.02 58,800 118
    KASET 2.90 2.94 2.88 2.88 - - 2.88 2.90 1,518,800 4,401
    MM 5.40 5.50 5.20 5.25 -0.10 -1.87 5.25 5.30 13,364,594 71,976
    TACC 7.35 7.40 7.30 7.30 -0.05 -0.68 7.30 7.35 1,095,228 8,019
    TMILL 4.74 4.82 4.70 4.74 +0.02 +0.42 4.74 4.76 4,432,850 21,108
    XO 5.75 5.75 5.60 5.60 -0.05 -0.88 5.60 5.70 298,800 1,688

    CONSUMP : Consumer Products
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    APCO 1.40 1.41 1.39 1.40 - - 1.39 1.40 3,026,461 4,237
    BGT 1.91 1.92 1.89 1.89 -0.02 -1.05 1.89 1.90 1,247,700 2,367
    BIZ 4.46 4.56 4.44 4.52 +0.08 +1.80 4.52 4.54 1,917,700 8,650
    ECF 4.04 4.12 4.00 4.12 +0.08 +1.98 4.10 4.12 6,806,200 27,680
    HPT 1.16 1.16 1.14 1.14 -0.01 -0.87 1.14 1.15 112,000 128
    JUBILE 17.90 18.00 17.90 18.00 +0.20 +1.12 17.90 18.00 224,700 4,028
    MOONG 7.65 7.65 7.35 7.35 -0.20 -2.65 7.35 7.40 7,289,115 54,888
    NPK - - - - - - 29.75 30.50 - -
    OCEAN 1.06 1.15 1.05 1.15 +0.12 +11.65 1.14 1.15 39,586,102 44,100
    TM 3.30 3.30 3.28 3.28 -0.02 -0.61 3.28 3.30 179,409 589

    FINCIAL : Financials
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ACAP 20.60 20.60 20.20 20.30 -0.40 -1.93 20.20 20.30 2,311,848 47,114
    AF 0.72 0.80 0.72 0.79 +0.03 +3.95 0.79 0.80 9,679,550 7,391
    AIRA 2.44 2.46 2.44 2.46 +0.02 +0.82 2.44 2.46 195,426 477
    ASN 6.25 6.25 6.10 6.10 -0.10 -1.61 6.05 6.10 79,000 483
    BROOK 0.80 0.81 0.80 0.80 - - 0.80 0.81 7,590,400 6,103
    GCAP 4.26 4.56 4.22 4.52 +0.28 +6.60 4.52 4.54 32,633,231 144,741
    LIT 11.60 11.70 11.50 11.50 -0.10 -0.86 11.50 11.60 1,616,849 18,777
    SGF 0.33 0.33 0.32 0.32 -0.01 -3.03 0.32 0.33 53,104,593 17,024

    INDUS : Industrial
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    2S 5.65 5.65 5.50 5.55 -0.05 -0.89 5.55 5.60 1,698,265 9,463
    BM 3.76 3.76 3.70 3.70 -0.04 -1.07 3.70 3.72 244,000 906
    CHO 1.78 1.80 1.78 1.79 +0.01 +0.56 1.79 1.80 2,840,013 5,083
    CHOW 4.14 4.14 4.06 4.06 -0.08 -1.93 4.06 4.10 355,700 1,454
    CIG 0.62 0.62 0.60 0.61 - - 0.60 0.61 625,000 378
    COLOR 1.43 1.44 1.43 1.43 +0.01 +0.70 1.43 1.44 20,200 29
    CPR 7.00 7.10 6.90 6.90 -0.10 -1.43 6.90 6.95 1,065,700 7,418
    FPI 4.96 5.00 4.92 4.94 +0.02 +0.41 4.92 4.94 2,333,900 11,564
    GTB 1.21 1.22 1.20 1.20 -0.02 -1.64 1.20 1.21 1,518,400 1,830
    HTECH 9.20 9.25 8.95 8.95 -0.20 -2.19 8.95 9.00 3,225,619 29,259
    KCM 1.02 1.03 1.01 1.03 - - 1.02 1.03 103,400 106
    LVT SP, NP, NC - - - - - - - - - -
    MBAX 5.80 5.90 5.70 5.75 -0.05 -0.86 5.75 5.80 4,539,340 26,412
    MGT 3.02 3.06 2.98 3.06 +0.08 +2.68 3.04 3.06 11,577,000 35,087
    NDR 4.18 4.18 4.14 4.16 -0.02 -0.48 4.16 4.18 78,600 327
    PDG 4.58 4.58 4.50 4.56 - - 4.52 4.56 3,076,400 14,014
    PIMO 2.44 2.46 2.42 2.42 -0.04 -1.63 2.42 2.44 499,100 1,217
    PJW 2.92 2.92 2.86 2.88 -0.02 -0.69 2.86 2.88 958,500 2,763
    PPM 3.24 3.24 3.18 3.22 +0.02 +0.62 3.20 3.22 755,100 2,407
    RWI 2.52 2.62 2.52 2.58 +0.06 +2.38 2.56 2.58 6,039,781 15,582
    SALEE 1.61 1.64 1.59 1.60 - - 1.60 1.61 2,234,300 3,603
    SANKO 1.62 1.63 1.61 1.62 +0.01 +0.62 1.61 1.62 919,800 1,491
    SELIC 3.22 3.22 3.16 3.16 -0.02 -0.63 3.16 3.18 970,903 3,087
    SWC 13.80 14.30 13.50 14.10 +0.10 +0.71 14.00 14.10 2,832,631 39,377
    TAPAC 22.80 23.00 22.20 22.40 -0.50 -2.18 22.40 22.50 2,845,267 64,111
    TMC 1.64 1.64 1.63 1.63 -0.01 -0.61 1.63 1.64 194,300 317
    TMI 1.35 1.35 1.31 1.33 -0.01 -0.75 1.32 1.33 998,900 1,325
    TMW 44.00 44.00 42.50 43.00 -1.00 -2.27 43.00 43.50 90,800 3,911
    TPAC 7.95 8.30 7.95 8.10 +0.10 +1.25 8.10 8.15 1,652,024 13,476
    UAC 5.55 5.65 5.55 5.55 - - 5.55 5.60 530,938 2,963
    UBIS 7.85 8.00 7.40 7.60 -0.20 -2.56 7.55 7.60 6,577,800 50,181
    UEC 2.44 2.44 2.38 2.44 - - 2.42 2.44 718,200 1,731
    UKEM 2.08 2.12 2.04 2.10 +0.04 +1.94 2.10 2.12 14,173,210 29,620
    UREKA 1.09 1.10 1.06 1.07 -0.03 -2.73 1.06 1.07 10,218,130 11,028
    YUASA 23.40 25.50 23.40 25.25 +1.85 +7.91 25.00 25.25 5,471,013 135,469

    PROPCON : Property & Construction
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ARROW 16.20 16.30 16.10 16.10 - - 16.10 16.20 209,088 3,384
    BKD 3.52 3.52 3.46 3.50 -0.02 -0.57 3.48 3.50 4,576,450 15,933
    BSM 0.40 0.41 0.40 0.41 +0.01 +2.50 0.40 0.41 377,100 151
    BTW 3.94 3.94 3.86 3.86 -0.06 -1.53 3.86 3.88 3,344,400 12,983
    CHEWA 1.35 1.36 1.34 1.34 -0.01 -0.74 1.34 1.35 1,275,100 1,716
    DIMET 3.02 3.04 3.00 3.02 +0.02 +0.67 3.00 3.02 255,900 773
    FOCUS 1.49 1.52 1.47 1.47 -0.01 -0.68 1.47 1.48 1,574,700 2,339
    HYDRO 1.33 1.35 1.33 1.33 - - 1.33 1.34 203,300 270
    JSP 1.07 1.08 1.07 1.07 - - 1.06 1.07 1,138,200 1,219
    K 5.65 5.70 5.60 5.60 -0.05 -0.88 5.60 5.70 264,300 1,489
    NVD 5.00 5.05 4.98 5.00 - - 4.98 5.00 2,066,200 10,342
    PPS 1.59 1.62 1.57 1.59 +0.01 +0.63 1.59 1.60 19,482,683 31,089
    SMART 1.17 1.28 1.15 1.15 +0.14 +13.86 1.15 1.16 35,439,633 42,498
    STAR 5.75 5.95 5.75 5.80 +0.15 +2.65 5.80 5.85 4,205,200 24,595
    T 0.12 0.13 0.12 0.12 - - 0.12 0.13 3,293,300 402
    THANA 3.30 3.32 3.16 3.22 -0.06 -1.83 3.22 3.24 7,031,500 22,897
    VTE 2.16 2.16 2.12 2.12 -0.04 -1.85 2.12 2.14 1,604,900 3,435

    RESOURC : Resources
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    AGE 1.46 1.48 1.45 1.48 +0.03 +2.07 1.47 1.48 1,874,700 2,743
    AIE SP, NP, NC - - - - - - - - - -
    PSTC 0.76 0.78 0.76 0.76 - - 0.76 0.77 51,311,700 39,491
    QTC 13.70 13.90 13.60 13.70 -0.10 -0.72 13.60 13.70 425,800 5,841
    SEAOIL 3.08 3.16 3.08 3.10 +0.02 +0.65 3.10 3.14 1,376,780 4,269
    SR 2.90 2.90 2.86 2.88 +0.02 +0.70 2.86 2.88 196,200 562
    TAKUNI 1.15 1.16 1.14 1.15 - - 1.15 1.16 449,400 516
    TPCH 18.40 18.40 18.30 18.30 -0.10 -0.54 18.30 18.40 427,100 7,848
    TRT 3.72 3.80 3.72 3.76 +0.06 +1.62 3.74 3.76 528,500 1,984
    TSE 5.15 5.20 5.15 5.20 +0.05 +0.97 5.15 5.20 1,548,700 7,987
    UMS 2.10 2.12 2.08 2.08 -0.02 -0.95 2.08 2.10 190,700 398
    UWC 0.15 0.15 0.14 0.15 - - 0.14 0.15 21,532,600 3,184

    SERVICE : Services
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ADAM SP, NC - - - - - - - - - -
    AKP 2.38 2.38 2.34 2.34 - - 2.34 2.36 50,310 118
    AMA 21.80 22.30 21.80 22.10 +0.30 +1.38 22.10 22.20 2,265,700 50,065
    ARIP 0.73 0.74 0.72 0.73 +0.01 +1.39 0.72 0.73 867,700 636
    ATP30 1.80 1.83 1.79 1.81 +0.02 +1.12 1.80 1.81 9,715,188 17,633
    AUCT 7.70 7.70 7.35 7.40 -0.30 -3.90 7.35 7.40 9,634,400 72,094
    BOL 2.42 2.58 2.42 2.48 +0.08 +3.33 2.48 2.50 34,475,994 86,442
    CHUO SP, NC - - - - - - - - - -
    CMO 1.80 1.82 1.79 1.80 - - 1.79 1.80 161,100 290
    D 8.80 8.80 8.65 8.70 -0.05 -0.57 8.65 8.70 1,262,100 10,964
    DCORP 5.95 5.95 5.80 5.80 -0.10 -1.69 5.80 5.85 1,277,000 7,483
    DNA 0.93 0.93 0.90 0.90 -0.03 -3.23 0.90 0.91 5,852,804 5,304
    EFORL 0.13 0.14 0.12 0.13 - - 0.13 0.14 54,854,398 7,131
    ETE 4.20 4.26 4.08 4.16 -0.04 -0.95 4.14 4.16 14,378,400 60,007
    FSMART 19.20 19.60 19.20 19.30 +0.10 +0.52 19.30 19.40 3,117,364 60,560
    FVC 3.02 3.02 2.98 3.00 -0.02 -0.66 2.98 3.00 1,334,300 4,010
    HARN 3.40 3.44 3.34 3.40 +0.02 +0.59 3.38 3.40 4,998,000 17,000
    KIAT 0.61 0.62 0.60 0.61 - - 0.61 0.62 4,569,800 2,788
    KOOL 3.76 3.76 3.68 3.68 -0.06 -1.60 3.68 3.70 3,324,116 12,344
    LDC 1.47 1.52 1.47 1.51 +0.04 +2.72 1.50 1.51 6,651,037 9,998
    MPG 0.63 0.64 0.63 0.64 +0.02 +3.23 0.63 0.64 495,400 312
    NBC 1.80 1.81 1.80 1.81 +0.01 +0.56 1.80 1.81 122,700 221
    NCL XW 2.02 2.06 2.00 2.06 +0.04 +1.98 2.02 2.06 214,800 436
    NINE 1.57 1.57 1.54 1.55 -0.03 -1.90 1.55 1.56 27,600 43
    OTO 7.75 7.75 7.65 7.65 -0.10 -1.29 7.65 7.70 515,600 3,956
    PHOL 2.58 2.60 2.50 2.52 -0.08 -3.08 2.52 2.54 938,236 2,378
    PICO 3.80 3.80 3.76 3.80 -0.06 -1.55 3.76 3.80 52,508 199
    QLT 8.95 9.05 8.90 8.95 - - 8.95 9.00 238,051 2,138
    RP 6.60 6.65 6.60 6.60 - - 6.60 6.65 81,700 541
    SE 4.10 4.20 4.08 4.12 +0.04 +0.98 4.12 4.14 9,867,010 40,814
    SPA 13.50 13.60 13.50 13.50 -0.10 -0.74 13.50 13.60 746,467 10,094
    TNDT 9.45 9.45 9.35 9.45 +0.10 +1.07 9.35 9.45 7,400 69
    TNH 35.25 35.25 35.00 35.00 - - 35.00 35.50 6,101 215
    TNP 3.00 3.04 2.94 2.96 -0.04 -1.33 2.94 2.96 3,475,606 10,346
    TSF 0.20 0.20 0.19 0.20 - - 0.19 0.20 40,500,849 8,100
    TVD 1.86 1.87 1.85 1.85 -0.01 -0.54 1.85 1.86 261,568 485
    TVT 1.54 1.54 1.52 1.53 -0.01 -0.65 1.53 1.54 522,600 800
    WINNER 4.00 4.02 3.96 4.00 +0.04 +1.01 3.98 4.00 858,501 3,419

    TECH : Technology
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    CCN 10.20 10.30 10.00 10.10 -0.10 -0.98 10.00 10.10 781,001 7,905
    COMAN 8.00 8.10 7.75 7.90 -0.10 -1.25 7.85 7.90 1,058,300 8,371
    IRCP 3.04 3.06 3.02 3.04 +0.02 +0.66 3.04 3.06 484,000 1,469
    ITEL 4.98 5.05 4.96 4.98 +0.04 +0.81 4.98 5.00 3,479,854 17,358
    NETBAY 19.80 20.20 19.50 20.20 +0.70 +3.59 20.00 20.20 2,366,404 47,248
    NEWS 0.09 0.09 0.08 0.09 +0.01 +12.50 0.08 0.09 3,090,900 271
    PCA 2.80 2.88 2.78 2.78 -0.02 -0.71 2.78 2.84 329,900 934
    SIMAT 3.76 3.86 3.76 3.78 - - 3.78 3.80 990,800 3,755
    SPVI 0.77 0.78 0.76 0.76 -0.01 -1.30 0.76 0.77 214,400 165
    UPA 0.50 0.50 0.49 0.49 -0.01 -2.00 0.49 0.50 1,709,000 853

    Remark: Volume/value included volume/value from Auto Matching, Trade Report, and Odd Lot

    SET Group Websites
    For more information

    SET Contact Center

    +(66) 2009-9999 Fax +(66) 2009-9991

    SETContactCenter@set.or.th