You are on page 1of 4

SET100

ADVANC
AJ

XD

AMATA
AOT

113.
00
24.1
0
14.9
0
45.0
0

115.
00
24.2
0
15.2
0
45.2
5

112.
50
23.4
0
14.2
0
44.0
0

114.
00
23.4
0
14.8
0
44.5
0

+1.00

+0.88 113.50 114.00

-0.80

-3.31

23.40

23.60

-0.20

-1.33

14.80

14.90

-0.50

-1.11

44.25

44.50

AP

6.15 6.25 6.10 6.20

+0.05

+0.81

6.15

6.20

ASP

2.84 2.84 2.78 2.80

-0.02

-0.71

2.80

2.82

BANPU
BAY
BBL
BCP
BEC

XD

BECL
BGH
BH

XD

BIGC
BLA

XD

602.
00
24.6
0
152.
50
22.4
0
41.2
5
17.6
0
64.0
0
36.5
0
130.
50
57.2
5

612.
00
24.8
0
153.
50
22.5
0
41.2
5
17.7
0
65.0
0
37.0
0
131.
50
57.5
0

594.
00
24.0
0
149.
50
21.3
0
40.2
5
17.5
0
63.2
5
36.0
0
128.
50
56.5
0

594.
00
24.1
0
151.
00
21.4
0
40.7
5
17.6
0
65.0
0
36.0
0
131.
50
57.2
5

-18.00

-2.94 594.00 596.00


24.20

9,296,4 1,057,5
00
04
2,067,2
48,998
00
11,101,
162,482
000
1,924,4
85,966
00
15,765,
97,539
800
1,627,2
4,571
00
4,244,5 2,547,1
00
04
36,593,
890,223
300
12,158, 1,844,2
300
76
8,801,4
192,134
00
2,260,8
92,506
00

-0.60

-2.43

-3.50

-2.27 151.00 151.50

-0.80

-3.60

21.40

21.50

-0.50

-1.21

40.50

40.75

+0.10

+0.57

17.50

17.60 627,300 11,027

64.50

65.00

-0.75

-2.04

36.00

36.25 751,200 27,256

+1.50

24.10


('000
(
) )

3,247,6
207,795
00

+1.15 131.00 131.50 541,300 70,338

-0.25

-0.43

57.00

2,081,0
118,540
00
71,888,
0.66
47,563
000
289,103
0.66
191,152
,900
3,407,0
11.00
37,380
00
2,169,7
7.35
16,066
00
6,053,3
50.00
303,344
00
13,960,
30.25
421,296
500
11,666,
38.50
444,672
000
57.25

BLAND

0.67 0.68 0.65 0.66

-0.01

-1.49

0.65

BTS

0.68 0.68 0.65 0.65

-0.02

-2.99

0.65

CENTEL

11.0 11.2 10.8 11.0


0
0
0
0

10.90

CK

7.60 7.60 7.30 7.35

-0.15

-2.00

7.30

-0.25

-0.50

49.75

+0.25

+0.83

30.00

+1.00

+2.67

38.25

50.00

50.25 588,400 29,457

-0.10

-0.47

20.90

21.00 925,800 19,430

CPALL
CPF
CPN
DCC
DELTA

XD

50.2
5
30.2
5
37.5
0
50.0
0
21.1
0

50.7
5
30.5
0
38.7
5
50.5
0
21.4
0

49.7
5
30.0
0
37.2
5
50.0
0
20.9
0

50.0
0
30.2
5
38.5
0
50.0
0
21.0
0

67.7
5
89.5
0
10.3
0
10.6
0

DTAC

69.7
5
90.0
0
10.6
0
10.8
0

67.5 69.5
0
0
89.2 89.7
5
5

14,519,
999,867
700

+1.75

+2.58

69.25

69.50

89.50

89.75 510,000 45,737

9.70 9.85

-0.35

-3.43

9.85

9.90

10.4 10.5
0
0

+0.10

+0.96

10.50

10.60

GJS

0.23 0.24 0.22 0.22

-0.01

-4.35

0.22

0.23

GLOBAL

9.40 9.45 9.30 9.45

+0.15

+1.61

9.35

9.45

54.2 54.2 52.5 54.2


5
5
0
5

-0.25

-0.46

53.25

54.25

GSTEEL

0.64 0.64 0.61 0.62

-0.02

-3.12

0.61

0.62

HANA

22.0 22.0 21.5 21.6


0
0
0
0

-0.40

-1.82

21.60

2.18 2.22 2.12 2.12

-0.06

-2.75

2.12

HMPRO

10.3 10.5 10.1 10.1


0
0
0
0

-0.10

-0.98

10.10

IRPC

4.96 5.00 4.72 4.76

-0.16

-3.25

4.76

ITD

4.58 4.62 4.48 4.58

4.56

EGCO
ESSO
GFPT

GLOW

HEMRAJ

XD

XD

IVL

XD

38.7 39.2 37.0 37.2


5
5
0
5

-1.75

-4.49

37.25

JAS

XD

2.72 2.74 2.62 2.62

-0.08

-2.96

2.62

-1.50

-1.19 124.00

-0.50

-3.12

15.50

2.30 2.32 2.24 2.26

-0.04

-1.74

2.24

6.50 6.50 6.35 6.35

-0.05

-0.78

6.35

-0.50

-1.48

33.00

-0.12

-2.40

4.88

+0.20

+1.29

15.70

-0.20

-1.03

19.30

-0.30

-1.20

24.70

6.75 6.80 6.60 6.70

-0.05

-0.74

6.65

3.74 3.80 3.60 3.62

-0.12

-3.21

3.62

+0.10

+0.90

11.20

+0.30

+1.86

16.30

+2.00

+0.81 246.00

KBANK
KEST

XD

KGI
KH

XD

33.5
0
5.05
15.7
0
19.4
0
25.2
5

KK
KKC
KSL
KTB
LANNA
LH

XD

LOXLEY
LPN
MAJOR
MAKRO

125. 126. 124. 124.


00 00 00 50
15.7 15.7 15.5 15.5
0
0
0
0

XD

34.0
0
5.05
16.0
0
19.7
0
25.2
5

33.0
0
4.88
15.6
0
19.1
0
24.7
0

33.2
5
4.88
15.7
0
19.3
0
24.7
0

11.2 11.3 11.0 11.2


0
0
0
0
16.1 16.6 16.0 16.4
0
0
0
0
243. 249. 242. 249.

39,943,
402,455
200
4,148,2
43,942
00
18,939,
4,318
800
2,161,2
20,353
00
2,200,1
117,133
00
41,127,
25,757
700

21.70 663,000 14,383


43,485,
94,689
400
32,610,
10.20
334,640
800
138,807
4.78
674,317
,500
85,937,
4.58
392,010
400
13,197,
37.50
501,926
300
141,287
2.64
379,344
,900
15,197, 1,897,5
124.50
500
04
2.14

15.60 128,200

1,997

5,050,1
11,436
00
3,607,5
6.40
23,103
00
1,888,6
33.25
63,033
00
4.90 667,700 3,305
4,200,7
15.80
66,473
00
42,573,
19.40
827,131
500
2.26

24.80 698,000 17,379


17,922,
120,261
800
78,614,
3.64
290,556
800
7,745,3
11.30
86,272
00
22,302,
16.40
364,952
900
249.00 287,500 70,394
6.70

MCOT
MCS
MINT
PDI
PHATRA

XD

PS
PSL
PTL
PTT
PTTAR
PTTCH
PTTEP

00
30.5
0
10.6
0
13.0
0
16.7
0
30.5
0
20.0
0
17.6
0
19.1
0
316.
00
33.5
0
130.
00
163.
50

00
30.5
0
10.7
0
13.1
0
16.9
0
30.5
0
20.4
0
17.8
0
19.3
0
318.
00
34.2
5
133.
50
165.
00

00
29.7
5
10.4
0
12.6
0
16.2
0
29.5
0
18.8
0
17.3
0
18.7
0
313.
00
32.0
0
126.
00
161.
00

00
29.7
5
10.4
0
12.7
0
16.3
0
29.5
0
19.2
0
17.4
0
18.7
0
315.
00
32.7
5
129.
00
165.
00

-0.50

-1.65

29.75

30.00 416,100 12,481

-0.20

-1.89

10.40

10.50 986,400 10,362

-0.30

-2.31

12.60

12.70

-0.40

-2.40

16.30

16.40 694,600 11,482

-2.25

-7.09

29.50

29.75 340,700 10,198

-0.70

-3.52

19.20

19.30

-0.10

-0.57

17.30

17.40

-0.30

-1.58

18.70

18.80

-1.00

-0.32 314.00 315.00

-0.75

-2.24

-3.00

-2.27 129.00 129.50

- 165.00 165.50

32.75

33.00

QH

1.81 1.83 1.75 1.75

-0.06

-3.31

1.75

1.76

RATCH

43.7 44.0 43.5 44.0


5
0
0
0

44.00

44.25

RCL

8.00 8.10 7.70 7.70

-0.30

-3.75

7.70

7.80

ROBINS

39.2 39.2 38.2 38.7


5
5
5
5

-0.25

-0.64

38.25

SAMART

9.85 9.85 9.60 9.60

-0.20

-2.04

9.55

-0.40

-3.10

12.40

-0.10

-0.40

24.70

-2.00

-1.72 114.50 115.00

SAMTEL

XD

SAT

XD

SCB
SCC
SCCC

12.7
0
24.8
0
116.
50
334.
00
227.
00

12.8
0
24.8
0
117.
50
336.
00
228.
00

12.4
0
24.5
0
114.
50
320.
00
226.
00

12.5
0
24.7
0
114.
50
322.
00
227.
00

-12.00

3,903,4
37,896
00
2,727,4
12.50
34,313
00
9.60

24.80 903,400 22,250

13,689, 1,584,2
800
33
3,287,9 1,078,2
-3.59 322.00 323.00
00
39

-2.00

-0.87 227.00 228.00 154,600 35,036

6.20 6.35 6.05 6.05

-0.15

-2.42

6.05

6.15

SGP

16.0 16.2 15.8 15.8


0
0
0
0

-0.20

-1.25

15.80

15.90

SIRI

5.30 5.30 5.15 5.15

-0.10

-1.90

5.15

5.20

12.20

12.40

13.80

13.90

-0.04

-4.12

0.93

0.94

XD

SPALI

XD

SSI

12.6 12.7 12.2 12.2


0
0
0
0
13.9 14.1 13.7 13.9
0
0
0
0
0.97 0.98 0.93 0.93

13,444,
263,448
200
1,279,4
22,475
00
2,925,1
55,511
00
3,489,2 1,100,0
00
50
13,461,
446,722
500
11,164, 1,453,4
500
92
4,030,1
657,032
00
69,244,
123,965
000
2,134,3
93,533
00
2,428,3
19,263
00

38.75 883,800 34,042

SF

SMT

9,525,5
121,650
00

2,408,5
14,922
00
2,324,2
37,096
00
5,005,2
26,230
00
8,195,2
101,800
00
15,056,
209,112
400
46,485, 44,157

STA
STEC
STPI
SVI
TASCO
TCAP
THAI
THCOM
TISCO
TMB
TOP
TPIPL
TRUE
TTA
TTW
TUF
TVO
VNG

26.5 26.7 25.7 25.7


0
5
5
5
11.3 11.4 11.1 11.3
0
0
0
0
22.5 22.6 22.1 22.1
0
0
0
0
4.28 4.34 4.20 4.20
52.0
0
30.5
0
26.7
5
10.6
0
38.2
5

52.0
0
30.7
5
27.0
0
10.7
0
39.0
0

48.7
5
29.7
5
25.2
5
10.3
0
38.0
0

49.5
0
29.7
5
25.2
5
10.4
0
39.0
0

1.81 1.82 1.70 1.71


65.2 66.5 64.2 64.7
5
0
5
5
13.5 13.6 12.7 12.7
0
0
0
0
4.00 4.08 3.90 3.96
20.0
0
5.40
57.2
5
23.6
0

20.4
0
5.45
57.5
0
24.3
0

19.3
0
5.40
56.2
5
23.6
0

19.3
0
5.45
57.5
0
23.7
0

4.20 4.26 4.16 4.16

800
3,297,1
26.00
86,246
00
6,382,3
11.30
71,712
00

-0.50

-1.90

25.75

11.20

-0.50

-2.21

22.10

-0.08

-1.87

4.20

-1.75

-3.41

49.50

49.75 651,700 32,969

-0.75

-2.46

29.75

30.00

-1.50

-5.61

25.25

-0.30

-2.80

10.40

+0.25

+0.65

38.75

-0.09

-5.00

1.71

-0.25

-0.38

64.75

-0.70

-5.22

12.70

-0.04

-1.00

3.96

-0.70

-3.50

19.30

+0.05

+0.93

5.35

+0.50

+0.88

57.00

-0.10

-0.42

23.60

-0.04

-0.95

4.18

22.20 534,400 11,924


4.22

9,265,6
39,532
00

5,296,3
158,960
00
11,982,
25.50
309,912
300
3,745,8
10.50
39,222
00
2,802,8
39.00
108,125
00
260,103
1.72
454,107
,100
11,241,
65.00
734,059
100
16,134,
12.80
210,965
200
114,679
3.98
458,543
,200
21,041,
19.40
417,608
900
5.45 860,300 4,655
2,643,2
57.50
150,459
00
1,391,5
23.70
33,092
00
1,049,4
4.20
4,410
00