Language :

mai Quotation

* Market data provided for educational purpose or personal use only , not intended for trading purpose.
* Last Update 19 Jul 2019 17:35:37
Index Last Change %Change High Low Volume
('000 Shares)		 Value
(M.Baht)
mai 375.18 +1.35 +0.36 377.64 374.31 699,227 1,392.48
    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 4.54 4.82 4.54 4.64 +0.04 +0.87 4.64 4.66 1,346,137 6,323
    AU 16.50 17.20 16.30 16.90 +0.60 +3.68 16.90 17.00 9,557,794 161,665
    FC C 0.29 0.30 0.28 0.28 -0.02 -6.67 0.28 0.29 415,800 120
    JCKH 0.63 0.64 0.62 0.64 +0.01 +1.59 0.62 0.64 106,762 67
    KASET 1.89 1.89 1.88 1.88 +0.01 +0.53 1.85 1.88 300 1
    MM 2.90 2.90 2.88 2.88 -0.02 -0.69 2.88 2.90 25,200 73
    SUN 2.32 2.32 2.30 2.32 +0.02 +0.87 2.30 2.32 59,500 137
    TACC 5.15 5.15 5.00 5.05 - - 5.05 5.10 8,614,105 43,700
    TMILL 3.02 3.04 3.02 3.04 - - 3.02 3.04 129,100 390
    XO 8.00 8.20 8.00 8.15 +0.20 +2.52 8.10 8.15 1,809,310 14,599

    CONSUMP : Consumer Products
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    BGT 1.04 1.07 1.02 1.02 -0.01 -0.97 1.02 1.06 1,082,000 1,107
    BIZ 2.58 2.58 2.56 2.56 -0.02 -0.78 2.54 2.56 116,500 299
    DOD 13.40 13.50 13.10 13.30 - - 13.30 13.40 5,472,745 72,970
    ECF 2.44 2.44 2.42 2.44 - - 2.42 2.44 484,700 1,181
    HPT 0.75 0.76 0.75 0.75 - - 0.75 0.76 343,112 259
    JUBILE 17.40 17.70 17.40 17.70 +0.40 +2.31 17.60 17.70 215,300 3,786
    MOONG 5.75 5.80 5.70 5.80 +0.05 +0.87 5.75 5.80 377,100 2,171
    NPK - - - - - - 25.00 26.00 - -
    OCEAN 1.26 1.27 1.25 1.25 -0.01 -0.79 1.25 1.27 668,500 840
    TM 2.82 2.82 2.72 2.76 -0.04 -1.43 2.76 2.78 2,143,305 5,915

    FINCIAL : Financials
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ACAP 2.78 2.88 2.78 2.82 +0.06 +2.17 2.82 2.84 2,482,300 7,027
    AF 0.69 0.69 0.67 0.69 - - 0.68 0.69 49,200 33
    AIRA 1.30 1.31 1.29 1.31 +0.01 +0.77 1.30 1.32 364,100 474
    ASN 5.60 5.70 5.20 5.60 -0.05 -0.88 5.50 5.60 8,400 46
    BROOK 0.54 0.55 0.53 0.53 +0.01 +1.92 0.53 0.54 5,398,903 2,895
    CHAYO 5.05 5.10 5.00 5.05 +0.05 +1.00 5.00 5.05 3,468,200 17,518
    GCAP 2.50 2.52 2.36 2.38 -0.08 -3.25 2.38 2.40 2,570,890 6,241
    LIT 5.60 5.60 5.50 5.55 +0.05 +0.91 5.55 5.60 313,106 1,740
    MITSIB 2.54 2.56 2.48 2.50 -0.02 -0.79 2.50 2.52 4,053,500 10,190
    SGF 1.23 1.26 1.16 1.21 - - 1.21 1.22 62,591,565 76,066

    INDUS : Industrial
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    2S 2.22 2.24 2.22 2.24 - - 2.24 2.26 200,862 449
    ACG 1.64 1.64 1.58 1.60 - - 1.60 1.61 5,041,600 8,126
    ADB 0.75 0.78 0.75 0.77 +0.02 +2.67 0.76 0.77 39,600 30
    BM 2.14 2.14 2.10 2.10 -0.02 -0.94 2.10 2.12 112,400 237
    CHO 1.00 1.03 0.99 1.00 +0.01 +1.01 0.99 1.00 4,362,300 4,383
    CHOW 2.20 2.24 2.20 2.24 - - 2.24 2.26 228,600 507
    CIG 0.25 0.26 0.25 0.25 - - 0.25 0.26 129,500 32
    COLOR - - - - - - 1.24 1.27 - -
    CPR 5.05 5.10 5.05 5.10 +0.10 +2.00 5.05 5.10 31,300 158
    FPI 2.90 2.92 2.88 2.90 - - 2.88 2.90 505,400 1,467
    GTB 0.59 0.61 0.59 0.61 - - 0.60 0.61 123,600 74
    KCM 0.85 0.86 0.85 0.85 - - 0.84 0.85 677,600 576
    KWM 1.06 1.07 1.05 1.06 -0.01 -0.93 1.06 1.07 207,300 218
    MBAX 3.98 4.02 3.98 3.98 - - 3.96 3.98 222,200 888
    MGT 1.82 1.84 1.81 1.84 +0.03 +1.66 1.82 1.84 403,800 732
    NDR 1.67 1.72 1.66 1.67 +0.01 +0.60 1.66 1.67 1,451,925 2,438
    PDG 3.20 3.28 3.20 3.24 +0.06 +1.89 3.22 3.24 230,600 748
    PIMO 1.38 1.42 1.34 1.37 - - 1.36 1.37 5,884,980 8,070
    PJW 1.89 1.90 1.89 1.89 - - 1.88 1.89 306,800 581
    PPM 1.28 1.28 1.26 1.26 -0.02 -1.56 1.26 1.27 7,200 9
    RWI 1.33 1.34 1.32 1.33 - - 1.33 1.34 372,300 495
    SALEE 0.99 0.99 0.98 0.99 - - 0.98 0.99 20,501 20
    SANKO 1.05 1.05 1.04 1.05 +0.01 +0.96 1.04 1.05 111,320 116
    SELIC 3.06 3.10 3.06 3.08 -0.02 -0.65 3.08 3.10 739,004 2,275
    SWC 5.45 5.55 5.45 5.55 +0.10 +1.83 5.50 5.55 189,739 1,046
    TMC 0.64 0.64 0.61 0.63 -0.01 -1.56 0.62 0.63 313,400 195
    TMI 0.77 0.77 0.77 0.77 - - 0.76 0.78 267,500 206
    TMW 64.75 64.75 64.50 64.50 -0.25 -0.39 64.50 64.75 17,931 1,158
    TPAC 12.50 12.50 12.30 12.40 - - 12.20 12.40 133,301 1,652
    TPLAS 1.46 1.48 1.45 1.48 +0.02 +1.37 1.46 1.48 113,900 166
    UAC 3.16 3.16 3.12 3.14 -0.02 -0.63 3.12 3.14 418,043 1,309
    UBIS 6.15 6.20 6.15 6.20 - - 6.15 6.25 1,500 9
    UEC 1.22 1.22 1.20 1.21 -0.01 -0.82 1.20 1.21 106,700 128
    UKEM 0.60 0.61 0.60 0.60 - - 0.59 0.60 564,800 339
    UREKA 1.06 1.07 1.05 1.05 -0.01 -0.94 1.05 1.06 268,400 284
    YUASA 14.00 14.00 13.90 13.90 - - 13.90 14.10 1,200 17
    ZIGA 1.66 1.70 1.65 1.66 - - 1.66 1.69 415,300 694

    PROPCON : Property & Construction
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ALL 4.76 4.94 4.76 4.88 +0.12 +2.52 4.88 4.90 16,718,593 81,685
    ARIN 1.17 1.20 1.14 1.14 -0.02 -1.72 1.14 1.15 35,047,620 40,824
    ARROW 8.35 8.40 8.35 8.40 +0.05 +0.60 8.40 8.45 92,700 775
    BKD 2.86 2.86 2.84 2.86 - - 2.84 2.86 115,800 329
    BSM 0.44 0.44 0.43 0.44 - - 0.43 0.44 871,800 375
    BTW 1.44 1.45 1.43 1.45 +0.01 +0.69 1.44 1.45 46,100 66
    CAZ 2.48 2.48 2.42 2.44 +0.04 +1.67 2.44 2.46 1,574,100 3,869
    CHEWA 0.81 0.81 0.80 0.81 - - 0.80 0.81 1,004,600 805
    CMC 1.34 1.36 1.34 1.36 +0.01 +0.74 1.35 1.36 835,400 1,128
    CRD 1.00 1.00 0.99 1.00 - - 0.99 1.00 149,100 148
    DIMET 0.65 0.67 0.62 0.62 -0.03 -4.62 0.62 0.64 836,600 535
    FLOYD 1.75 1.75 1.74 1.74 -0.01 -0.57 1.74 1.75 31,900 56
    HYDRO C 0.56 0.56 0.55 0.55 -0.01 -1.79 0.55 0.56 160,700 89
    JSP 0.41 0.41 0.40 0.40 - - 0.40 0.41 2,597,900 1,055
    K 1.38 1.42 1.37 1.40 +0.02 +1.45 1.40 1.41 516,200 718
    META 1.49 1.51 1.48 1.50 +0.01 +0.67 1.49 1.50 1,775,500 2,661
    PPS 0.77 0.79 0.77 0.79 +0.02 +2.60 0.78 0.79 725,925 564
    PROUD 1.51 1.53 1.47 1.47 -0.03 -2.00 1.47 1.48 546,800 816
    SMART 1.12 1.12 1.08 1.10 -0.03 -2.65 1.10 1.11 326,200 356
    STAR 3.90 4.04 3.90 4.02 +0.08 +2.03 3.90 4.02 169,000 672
    STI 4.90 4.92 4.88 4.88 -0.04 -0.81 4.88 4.92 70,500 345
    T C 0.05 0.05 0.04 0.05 - - 0.04 0.05 366,100 18
    TAPAC 6.20 6.25 5.95 6.20 +0.05 +0.81 6.15 6.20 1,756,561 10,721
    THANA 1.89 1.89 1.83 1.83 -0.06 -3.17 1.83 1.84 57,500 106
    TIGER 2.68 2.72 2.68 2.70 -0.02 -0.74 2.68 2.70 4,700 13
    TITLE 3.40 3.44 3.40 3.40 +0.02 +0.59 3.40 3.42 731,800 2,498

    RESOURC : Resources
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    ABM 0.97 0.98 0.97 0.98 +0.01 +1.03 0.97 0.98 183,800 180
    AGE 1.09 1.10 1.07 1.07 -0.01 -0.93 1.07 1.08 2,535,319 2,739
    AIE 0.68 0.70 0.67 0.68 - - 0.67 0.68 8,943,605 6,108
    PSTC 0.67 0.69 0.67 0.68 - - 0.68 0.69 20,130,800 13,585
    QTC 5.60 5.65 5.40 5.40 -0.15 -2.70 5.40 5.45 1,319,100 7,260
    SAAM 1.33 1.33 1.29 1.29 -0.03 -2.27 1.29 1.31 80,600 105
    SEAOIL 5.65 5.75 5.65 5.65 - - 5.65 5.70 163,037 926
    SR 1.25 1.25 1.20 1.20 -0.03 -2.44 1.20 1.21 456,900 558
    TAKUNI 0.60 0.61 0.59 0.60 +0.01 +1.69 0.59 0.60 697,000 419
    TPCH 12.80 12.90 12.50 12.80 +0.10 +0.79 12.70 12.80 3,062,654 38,706
    TRT 2.00 2.02 2.00 2.00 - - 2.00 2.02 81,000 162
    UMS C 0.43 0.47 0.43 0.47 +0.01 +2.17 0.44 0.47 2,000 1
    UWC 0.05 0.05 0.04 0.04 - - 0.04 0.05 4,137,700 193

    SERVICE : Services
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    A5 NC 1.20 1.22 1.18 1.21 - - 1.18 1.21 150,200 180
    AKP 1.50 1.50 1.48 1.48 - - 1.48 1.50 90,300 135
    AMA 9.55 9.55 9.00 9.25 -0.10 -1.07 9.20 9.25 5,605,260 51,995
    ARIP 0.50 0.50 0.49 0.49 -0.01 -2.00 0.49 0.51 258,000 127
    ATP30 1.51 1.56 1.50 1.54 +0.03 +1.99 1.53 1.55 2,349,900 3,603
    AUCT 7.55 7.65 7.55 7.55 - - 7.55 7.60 1,134,900 8,616
    BOL 2.66 2.66 2.58 2.58 +0.02 +0.78 2.58 2.60 77,300 201
    CHUO NP, NC 0.19 0.20 0.19 0.19 -0.01 -5.00 0.19 0.20 1,064,530 205
    CMO 1.39 1.40 1.38 1.39 - - 1.38 1.39 155,601 216
    D 6.70 6.75 6.70 6.70 -0.05 -0.74 6.70 6.75 151,200 1,013
    DCORP NP 0.60 0.62 0.60 0.60 - - 0.60 0.61 1,387,600 849
    EFORL C 0.05 0.05 0.04 0.05 +0.01 +25.00 0.04 0.05 12,836,900 638
    ETE 1.12 1.12 1.09 1.10 -0.01 -0.90 1.09 1.10 551,900 608
    FSMART 8.30 8.60 8.30 8.50 +0.20 +2.41 8.50 8.55 3,098,310 26,272
    FVC 0.59 0.60 0.58 0.59 - - 0.58 0.59 3,587,401 2,107
    GSC 1.01 1.03 0.97 0.97 -0.03 -3.00 0.97 0.99 1,064,512 1,049
    HARN 2.48 2.50 2.46 2.46 - - 2.46 2.48 574,200 1,423
    JKN 9.00 9.05 8.70 8.75 -0.15 -1.69 8.75 8.80 7,637,705 67,620
    KIAT 0.41 0.41 0.40 0.41 - - 0.40 0.41 700,701 280
    KOOL 1.35 1.37 1.31 1.31 -0.02 -1.50 1.31 1.33 1,971,100 2,634
    LDC 0.98 0.99 0.97 0.98 - - 0.98 0.99 260,452 255
    MORE 0.15 0.15 0.13 0.14 -0.01 -6.67 0.14 0.15 21,793,200 3,052
    MPG C 0.46 0.46 0.46 0.46 - - 0.46 0.47 154,100 71
    MVP 2.04 2.06 2.04 2.06 -0.02 -0.96 2.04 2.06 130,600 267
    NBC C 0.46 0.49 0.44 0.46 - - 0.45 0.46 914,111 421
    NCL 1.21 1.25 1.21 1.24 +0.03 +2.48 1.22 1.24 36,900 45
    NEWS C 0.01 0.02 0.01 0.01 - - 0.01 0.02 1,687,400 17
    NINE 2.02 2.38 2.02 2.20 +0.18 +8.91 2.20 2.22 3,253,200 7,262
    OTO 3.48 3.72 3.40 3.72 +0.24 +6.90 3.70 3.72 1,174,470 4,129
    PHOL 1.90 1.93 1.88 1.93 +0.01 +0.52 1.92 1.93 365,200 697
    PICO 4.28 4.30 4.08 4.28 +0.12 +2.88 4.12 4.28 2,900 12
    PORT 5.05 5.10 4.92 4.94 -0.06 -1.20 4.94 4.98 878,700 4,370
    QLT 3.90 3.94 3.88 3.88 +0.04 +1.04 3.88 3.94 10,900 43
    RP 2.30 2.32 2.28 2.28 - - 2.28 2.30 101,975 234
    SE 1.90 1.92 1.90 1.92 +0.02 +1.05 1.91 1.92 140,800 269
    SONIC 1.32 1.32 1.31 1.32 - - 1.31 1.32 381,400 501
    SPA 14.00 14.00 13.00 13.30 -0.70 -5.00 13.30 13.40 3,119,950 41,760
    THMUI 1.20 1.22 1.18 1.18 -0.01 -0.84 1.18 1.19 850,200 1,007
    TNDT 5.65 5.70 5.55 5.60 +0.05 +0.90 5.60 5.65 14,100 79
    TNH 36.75 36.75 36.50 36.75 - - 36.50 37.00 33,100 1,212
    TNP 1.47 1.52 1.47 1.52 +0.05 +3.40 1.50 1.52 584,503 877
    TSF C, NC 0.01 0.01 0.01 0.01 - - 0.01 0.02 25,177,143 252
    TVD 1.39 1.40 1.35 1.36 -0.03 -2.16 1.36 1.37 331,960 453
    TVT 0.88 0.90 0.88 0.88 - - 0.88 0.89 257,900 229
    VL 1.71 1.73 1.68 1.71 +0.02 +1.18 1.70 1.71 52,256,400 89,061
    WINNER 2.84 2.86 2.82 2.84 - - 2.82 2.84 198,500 564

    TECH : Technology
    Symbol Sign Open High Low Last Change %Change Bid Offer Volume
    (Shares)    		 Value
    ('000 Baht)
    COMAN 3.18 3.20 3.14 3.14 -0.06 -1.88 3.14 3.18 85,500 272
    ICN 1.98 2.00 1.98 1.99 - - 1.99 2.00 556,000 1,107
    IRCP 0.68 0.69 0.68 0.69 +0.01 +1.47 0.68 0.69 114,900 79
    ITEL 3.58 3.58 3.52 3.56 - - 3.54 3.56 499,540 1,771
    NETBAY 31.75 32.50 31.50 31.75 +0.25 +0.79 31.75 32.00 312,000 9,944
    PLANET 1.46 1.47 1.44 1.47 +0.01 +0.68 1.46 1.47 153,400 223
    SIMAT 1.54 1.55 1.54 1.55 +0.01 +0.65 1.53 1.55 151,432 234
    SKY 11.80 11.80 11.70 11.70 -0.10 -0.85 11.60 11.70 251,600 2,954
    SPVI 1.60 1.63 1.58 1.61 +0.01 +0.62 1.61 1.63 1,593,211 2,560
    UPA 0.30 0.32 0.29 0.29 - - 0.29 0.30 15,176,310 4,640
    VCOM 3.12 3.12 3.06 3.12 +0.02 +0.65 3.08 3.10 19,700 61

    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