SET Index (SETI)

Tayland

Döviz THB

1.442,63

-7,49(-0,52%)

Kapanış15/11

Gün Aralığı

1.436,79

1.458,32

52 Hafta

1.273,17

1.506,82

SET Index Bileşenler

Bu sayfa gerçek zamanlı SET Index Endeksi Bileşenleri yayın akışını içerir. Tabloda her bileşen için hisse senedinin adını, son fiyatını, günlük yüksek, düşük ve değişim değerlerini bulabilirsiniz.

						Fark
AJ Plast	4,94	4,96	4,86	-1,20%	101,6K	aa.aa	15/11
AAPICO Hitech	19,80	20,00	19,20	+2,06%	795,5K	aa.aa	15/11
Advanced Info Tech	4,28	4,38	4,26	-1,83%	1,88M	aa.aa	15/11
Advanced Info	286,00	286,00	280,00	+0,35%	7,28M	aa.aa	15/11
Beyond Securities	0,79	0,87	0,78	-1,25%	40,19M	aa.aa	15/11
Aeon Thana Sinsap	125,50	128,00	125,00	-0,79%	101,9K	aa.aa	15/11
Agripure	4,24	4,24	4,14	0,00%	475,9K	aa.aa	15/11
Aikchol Hospital	15,80	15,80	15,70	-0,63%	8,6K	aa.aa	15/11
Airports of Thailand	59,25	59,75	58,50	+1,28%	18,71M	aa.aa	15/11
Alucon	171,00	171,00	171,00	-0,58%	2,1K	aa.aa	15/11
Amanah Leasing	1,15	1,18	1,13	-2,54%	1,2M	aa.aa	15/11
Amarin Printing	3,84	3,84	3,84	0,00%	1,5K	aa.aa	14/11
Amata Corp	29,75	30,75	29,50	+4,39%	13,83M	aa.aa	15/11
Ananda Develop	0,660	0,670	0,650	-1,49%	1,07M	aa.aa	15/11
AP	8,50	8,70	8,50	-0,58%	10,59M	aa.aa	15/11
Aqua Corp	0,33	0,34	0,33	0,00%	1,86M	aa.aa	15/11
Areeya Property	4,94	4,94	4,94	-1,20%	100	aa.aa	15/11
Asia Aviation	2,840	2,880	2,820	0,00%	18,79M	aa.aa	15/11
Asia Hotel	6,65	6,70	6,60	-0,75%	5,5K	aa.aa	15/11
Asia Metal	2,960	3,020	2,920	-3,27%	178,9K	aa.aa	15/11
Asia Plus	2,460	2,480	2,440	-1,60%	1,63M	aa.aa	15/11
Asia Precision	1,99	1,99	1,93	+3,11%	47,7K	aa.aa	15/11
Asia Sermkij Leasing	10,40	10,70	10,30	0,00%	482,6K	aa.aa	15/11
Asian Insulators	3,760	3,920	3,760	+0,53%	346K	aa.aa	15/11
Asian Marine Services	1,570	1,620	1,560	0,00%	518,2K	aa.aa	15/11
Asian Seafoods	8,85	9,00	8,80	-1,12%	1,2M	aa.aa	15/11
Asphere Innovations PCL	3,500	3,660	3,460	-3,85%	1,5M	aa.aa	15/11
B 52 Capital PCL	0,34	0,34	0,33	-2,86%	50,4K	aa.aa	15/11
Baan Rock Garden	1,500	1,500	1,490	+1,35%	200	aa.aa	15/11
Bangchak Corp	29,25	30,50	28,50	-4,10%	26,96M	aa.aa	15/11
Bangkok Aviation Fuel	13,50	14,20	13,50	-0,74%	738,2K	aa.aa	15/11
Bangkok Bank	148,50	148,50	147,00	+1,02%	4,85M	aa.aa	15/11
Bangkok Chain Hospital	16,40	16,70	16,20	-0,61%	6,65M	aa.aa	15/11
Srisawad Finance PCL	2,00	2,16	1,99	-6,54%	3,17M	aa.aa	15/11
Bangkok Land	0,610	0,620	0,600	0,00%	3,96M	aa.aa	15/11
Bangkok Life Assurance	20,30	21,30	20,10	-2,87%	4,53M	aa.aa	15/11
Bangkok Union	16,40	16,50	16,10	-0,61%	18,2K	aa.aa	15/11
Begistics	0,08	0,09	0,07	0,00%	6,57M	aa.aa	15/11
Bangsaphan Barmill	0,71	0,73	0,71	-1,39%	75,1K	aa.aa	15/11
Bank of Ayudhya	24,70	25,00	24,60	-0,80%	237,5K	aa.aa	15/11
Banpu	5,60	5,80	5,45	-2,61%	77,6M	aa.aa	15/11
Beauty Community	0,400	0,420	0,390	-4,76%	6,96M	aa.aa	15/11
BEC World	3,92	4,00	3,92	-1,01%	289,9K	aa.aa	15/11
Berli Jucker	22,40	22,90	22,30	-1,32%	4,15M	aa.aa	15/11
Better World	0,42	0,47	0,41	-8,70%	98,61M	aa.aa	15/11
BJC Heavy	1,210	1,240	1,210	-2,42%	242,9K	aa.aa	15/11
Bangkok Dusit Medical	27,00	27,25	26,50	0,00%	54,88M	aa.aa	15/11
BTS	4,84	4,90	4,80	-1,22%	93,75M	aa.aa	15/11
Bumrungrad Hospital	207,00	210,00	204,00	-1,43%	12,85M	aa.aa	15/11
Cal-Comp Electronics	9,200	9,400	8,300	+12,88%	284,96M	aa.aa	15/11
Castle Peak	10,20	11,50	10,00	-8,11%	419,8K	aa.aa	15/11
Central Pattana	60,25	60,50	59,25	+0,42%	2,85M	aa.aa	15/11
Central Plaza Hotel	36,00	36,50	35,50	+3,60%	4,51M	aa.aa	15/11
CH Karnchang	18,00	18,20	17,70	0,00%	2,85M	aa.aa	15/11
Chai Watana Tannery	1,050	1,090	1,050	+0,96%	139,3K	aa.aa	15/11
Charan Insurance	21,90	22,50	21,90	-0,45%	5,3K	aa.aa	15/11
Charn Issara	0,49	0,53	0,48	-2,00%	545,5K	aa.aa	15/11
Charoen Pokphand	24,40	24,60	23,90	-0,81%	27,62M	aa.aa	15/11
Charoong Thai Wire	3,84	3,84	3,84	-1,54%	500	aa.aa	15/11
Chiang Mai Ram	1,790	1,820	1,790	0,00%	28K	aa.aa	15/11
Chiangmai Frozen	2,080	2,080	2,060	0,00%	12,7K	aa.aa	15/11
Chonburi Concrete	0,30	0,30	0,29	0,00%	45,5K	aa.aa	15/11
Christiani Nielsen Thai	1,140	1,210	1,140	-5,00%	521,3K	aa.aa	15/11
Chularat Hospital	2,760	2,920	2,740	-4,17%	54,91M	aa.aa	15/11
Chumporn Palm Oil	3,000	3,200	3,000	-3,85%	520,6K	aa.aa	15/11
CIMB Thai Bank	0,54	0,55	0,54	-1,82%	364,8K	aa.aa	15/11
City Sports Recreation	81,00	81,00	81,00	0,00%	0	aa.aa	15/10
City Steel	1,950	1,960	1,880	0,00%	1,2K	aa.aa	15/11
CK Power	3,22	3,28	3,22	-2,42%	4,32M	aa.aa	15/11
Communication System	0,960	1,010	0,950	-3,03%	5,62M	aa.aa	15/11
CP All PCL	63,75	65,00	63,25	-1,16%	32,26M	aa.aa	15/11
CPL	1,330	1,440	1,310	+0,76%	1,24M	aa.aa	15/11
Crown Seal	45,50	45,50	45,50	-1,09%	100	aa.aa	15/11
AJ Advance	0,14	0,15	0,14	0,00%	2,38M	aa.aa	15/11
CSP Steel Center	0,59	0,62	0,58	-6,35%	353,3K	aa.aa	15/11
DCON Products	0,31	0,31	0,30	0,00%	1,19M	aa.aa	15/11
Delta Electronics Thailand	163,50	169,00	163,00	-0,91%	18,52M	aa.aa	15/11
Demco	3,260	3,260	3,220	-1,81%	34,3K	aa.aa	15/11
Diamond Building	7,75	7,75	7,65	+0,65%	148,6K	aa.aa	15/11
Dusit Thani	11,90	11,90	11,40	+4,39%	1,25M	aa.aa	15/11
Dynasty Ceramic	1,880	1,920	1,880	-0,53%	3,51M	aa.aa	15/11
Eason Paint	1,140	1,170	1,020	+11,76%	5,24M	aa.aa	15/11
Eastern Commercial	0,930	0,970	0,910	-1,06%	169,7K	aa.aa	15/11
Eastern Printing	1,80	1,92	1,75	-6,25%	180,6K	aa.aa	15/11
Eastern Star RE	0,23	0,23	0,22	0,00%	236,2K	aa.aa	15/11
Eastern Water	3,02	3,04	2,96	0,00%	456,8K	aa.aa	15/11
Ekarat Engineering	0,96	0,98	0,96	-1,03%	1,7M	aa.aa	15/11
Electricity Generating	112,00	113,50	111,00	-0,44%	451,8K	aa.aa	15/11
WOW Factor PCL	0,69	0,70	0,67	-1,43%	8,71M	aa.aa	15/11
EMC PCL	0,10	0,10	0,08	0,00%	37,03M	aa.aa	15/11
Erawan Group	3,92	3,94	3,88	0,00%	9,47M	aa.aa	15/11
Bangchak Sriracha PCL	7,30	7,45	7,25	-2,01%	686,5K	aa.aa	15/11
Eternal Energy	0,20	0,20	0,18	+11,11%	4,38M	aa.aa	15/11
Everland	0,12	0,13	0,12	-7,69%	525,9K	aa.aa	15/11
Fancy Wood	0,36	0,38	0,36	-5,26%	326,4K	aa.aa	15/11
Far East DDB	178,50	178,50	174,00	0,00%	200	aa.aa	13/11
FNS Holdings PCL	2,380	2,380	2,300	-1,65%	155,6K	aa.aa	15/11
Food and Drinks	40,25	40,25	39,00	-4,17%	700	aa.aa	15/11
Forth Corp	12,20	12,70	12,20	-6,87%	2,11M	aa.aa	15/11
Fine Metal Technologies PCL	32,00	32,00	31,50	0,00%	1,1K	aa.aa	15/11
General Engineering	0,09	0,10	0,08	0,00%	5,6M	aa.aa	15/11
General Environmental	0,48	0,49	0,47	+2,13%	479,9K	aa.aa	15/11
GFPT	10,90	11,00	10,80	+0,93%	1,04M	aa.aa	15/11
Global Connections	4,98	5,00	4,96	0,00%	32,2K	aa.aa	15/11
Globlex Holding	0,67	0,70	0,67	-4,29%	814,5K	aa.aa	15/11
GMM Grammy	8,15	8,25	8,10	-2,40%	24,8K	aa.aa	15/11
Golden Lime	3,000	3,020	3,000	-1,32%	10,6K	aa.aa	15/11
Goodyear	170,00	172,00	167,50	0,00%	5,5K	aa.aa	13/11
Grand Canal Land	1,550	1,560	1,530	-1,90%	9,2K	aa.aa	15/11
Grande Asset Hotels	0,10	0,10	0,09	+11,11%	3,23M	aa.aa	15/11
Gunkul Engineering	2,300	2,380	2,300	-4,17%	16,27M	aa.aa	15/11
Haad Thip	16,30	16,70	16,30	-4,12%	587,6K	aa.aa	15/11
Hana Microelectronics	30,25	31,25	29,25	0,00%	17,01M	aa.aa	15/11
Home Product Center	9,40	9,50	9,30	-0,53%	16,11M	aa.aa	15/11
Hwa Fong Rubber	4,240	4,320	4,240	0,00%	31,7K	aa.aa	15/11
ICC Intl	32,25	33,00	32,25	-3,01%	10,2K	aa.aa	15/11
Ichitan Group	15,30	15,60	15,10	-1,92%	15,69M	aa.aa	15/11
IFS Capital	2,54	2,54	2,50	0,00%	69,4K	aa.aa	15/11
Indorama Ventures	25,50	26,25	25,25	-1,92%	22,96M	aa.aa	15/11
Inoue Rubber	14,00	14,10	13,90	-0,71%	2,4K	aa.aa	15/11
Interhides	1,80	1,83	1,66	-6,25%	1,04M	aa.aa	15/11
Internet Thailand	7,000	7,000	6,300	+7,69%	35,09M	aa.aa	15/11
Intouch Holdings	97,25	103,00	97,00	-4,66%	15,06M	aa.aa	15/11
IRPC PCL	1,36	1,39	1,36	-1,45%	14,46M	aa.aa	15/11
IT City	4,920	5,200	4,900	-5,38%	576,2K	aa.aa	15/11
Italian Thai Development	0,570	0,600	0,550	0,00%	10,63M	aa.aa	14/11
Jack Chia Industries	81,00	81,00	80,00	0,00%	800	aa.aa	11/11
Jasmine Intl	2,34	2,44	2,34	-0,85%	44,91M	aa.aa	15/11
Jasmine Telecom	67,25	69,25	66,50	-2,54%	936,1K	aa.aa	15/11
Jay Mart	13,50	13,90	13,30	-2,88%	4,17M	aa.aa	15/11
JMT Network Services	17,60	18,50	17,60	-4,35%	25,76M	aa.aa	15/11
Bio Green Energy Tech PCL	0,27	0,28	0,27	-6,90%	1,28M	aa.aa	15/11
KC Property	0,08	0,09	0,08	0,00%	1,66M	aa.aa	15/11
Kang Yong Electric	291,00	291,00	291,00	0,00%	100	aa.aa	15/11
Karmarts	10,60	11,20	10,50	-5,36%	6,66M	aa.aa	15/11
Kaset Thai Intl Sugar	2,90	2,90	2,82	0,00%	21,8K	aa.aa	15/11
Kasikornbank	147,50	148,00	146,00	+1,03%	7,02M	aa.aa	15/11
KCE Electronics	28,00	28,75	27,25	-0,88%	11,4M	aa.aa	15/11
KGI Securities	4,28	4,32	4,28	-0,93%	647,7K	aa.aa	15/11
Khon Kaen Sugar	1,940	1,950	1,930	0,00%	518,1K	aa.aa	15/11
Khonburi Sugar	5,80	5,90	5,80	0,00%	385,3K	aa.aa	15/11
Kiang Huat Sea Gull	67,00	67,00	67,00	0,00%	7K	aa.aa	15/11
Kiatnakin Bank	50,75	53,00	50,25	-4,25%	2,34M	aa.aa	15/11
Krung Thai Bank	20,50	20,60	20,40	+0,49%	14,37M	aa.aa	15/11
Krungthai Car Rent	4,72	4,74	4,72	-0,42%	21,7K	aa.aa	15/11
Krungthai Card	46,50	46,75	46,00	0,00%	2,35M	aa.aa	15/11
Kulthorn Kirby	0,04	0,04	0,03	0,00%	0	aa.aa	26/07
LPN Develop	2,82	2,82	2,78	0,00%	294,9K	aa.aa	15/11
Laguna Resorts Hotels	39,25	39,25	38,00	0,00%	4,1K	aa.aa	15/11
Lalin Property	6,25	6,35	6,20	0,00%	130,1K	aa.aa	15/11
Lam Soon	4,94	5,05	4,94	-2,18%	147,4K	aa.aa	15/11
Land and Houses	5,25	5,30	5,10	0,00%	63,63M	aa.aa	15/11
Lanna Resources	15,90	16,00	15,80	0,00%	327,6K	aa.aa	15/11
Lee Feed Mill	2,480	2,500	2,480	-0,80%	25,7K	aa.aa	15/11
LH Financial	0,790	0,810	0,790	-1,25%	5,01M	aa.aa	15/11
Indara Insurance	83,00	83,50	82,25	0,00%	500	aa.aa	13/11
Lohakit Metal	3,840	3,880	3,820	-0,52%	92,2K	aa.aa	15/11
Loxley PCL	1,400	1,400	1,390	-0,71%	296,1K	aa.aa	15/11
Zalekta PCL	0,860	0,920	0,860	-5,49%	60,7K	aa.aa	15/11
All Energy Utilities PCL	0,20	0,22	0,20	-4,76%	2,01M	aa.aa	15/11
MDX	3,820	3,960	3,820	+2,14%	2,84M	aa.aa	15/11
MK RE Develop	1,84	1,90	1,81	0,00%	1,31M	aa.aa	15/11
Major Cineplex	14,70	14,70	14,20	+1,38%	1,6M	aa.aa	15/11
Major Development	1,070	1,070	1,020	+0,94%	64,5K	aa.aa	15/11
Malee Group	9,25	9,50	9,00	-2,12%	3,84M	aa.aa	15/11
Mandarin Hotel	30,75	30,75	30,75	0,00%	0	aa.aa	07/11
Roctec Global PCL	0,930	1,030	0,920	-9,71%	21,4M	aa.aa	15/11
Matching Maximize	1,360	1,390	1,350	-3,55%	45,9K	aa.aa	15/11
Matichon	6,55	6,55	6,55	0,00%	200	aa.aa	14/11
Maybank Kim Eng	9,70	10,20	9,70	0,00%	7,6K	aa.aa	15/11
MBK PCL	19,00	19,20	18,70	-1,04%	1,4M	aa.aa	15/11
MC Group	11,10	11,10	11,00	0,00%	458,9K	aa.aa	15/11
MCOT PCL	5,35	5,95	5,25	-8,55%	3,57M	aa.aa	15/11
Mega Lifesciences	36,00	36,75	35,50	-1,37%	1,44M	aa.aa	15/11
Metro Systems	7,95	7,95	7,85	0,00%	2K	aa.aa	15/11
MFC Asset Management	25,50	26,00	25,00	-0,97%	42,5K	aa.aa	15/11
MFEC	6,10	6,10	6,00	0,00%	42K	aa.aa	15/11
Mida Assets	0,41	0,42	0,40	-2,38%	30,5K	aa.aa	15/11
Mida Leasing	0,62	0,63	0,61	-3,13%	389,4K	aa.aa	15/11
Millcon Steel	0,11	0,11	0,09	0,00%	588,1K	aa.aa	14/11
Minor Intl	25,25	25,50	25,00	0,00%	8,58M	aa.aa	15/11
MK Restaurant	25,00	26,00	24,90	-2,91%	1,87M	aa.aa	15/11
Modernform	2,600	2,620	2,600	-3,70%	47,8K	aa.aa	15/11
Muang Thai Insurance	106,50	107,00	106,50	-2,29%	1,2K	aa.aa	15/11
Muramoto Electron	191,00	192,00	191,00	-0,26%	2,6K	aa.aa	15/11
NC Housing	0,73	0,75	0,73	0,00%	151K	aa.aa	15/11
Namyong Terminal	2,98	3,02	2,96	-0,67%	2,9M	aa.aa	15/11
Nation Multimedia	0,05	0,05	0,04	0,00%	834,5K	aa.aa	15/11
Rabbit Holdings PCL	0,540	0,550	0,520	-3,57%	31,84M	aa.aa	15/11
Nava Nakorn	1,730	1,730	1,700	+0,58%	152,3K	aa.aa	15/11
Navakij Insurance	24,90	24,90	24,90	0,00%	1,1K	aa.aa	15/11
Nawarat Patanakarn	0,20	0,20	0,18	-4,76%	1,49M	aa.aa	15/11
NEP Realty	0,23	0,23	0,22	0,00%	697,2K	aa.aa	15/11
Global Consumer PCL	0,20	0,20	0,19	0,00%	3,12M	aa.aa	15/11
Noble Development	2,86	2,86	2,80	+0,70%	1,69M	aa.aa	15/11
Nonthavej Hospital	31,75	32,00	31,25	0,00%	34,9K	aa.aa	15/11
Nusasiri	0,24	0,25	0,24	-4,00%	24,94M	aa.aa	15/11
OCC	8,95	8,95	8,95	0,00%	200	aa.aa	13/11
Ocean Glass	20,40	20,50	20,40	-0,49%	600	aa.aa	15/11
PCS Machine	4,30	4,36	4,26	-1,38%	56,3K	aa.aa	15/11
Pace Development	0,01	0,01	0,01	0,00%	0	aa.aa	01/07
Pacific Pipe	1,890	1,920	1,880	-4,06%	135,4K	aa.aa	15/11
Bound Beyond PCL	8,35	8,40	8,30	-0,60%	52,5K	aa.aa	15/11
Pan Asia Footwear	1,01	1,04	1,00	-0,98%	162,8K	aa.aa	15/11
Pato Chemical	8,65	8,65	8,50	0,00%	66,4K	aa.aa	15/11
Peoples Garment	9,00	9,00	8,95	+0,56%	20,9K	aa.aa	15/11
Permsin Steel	0,75	0,75	0,69	+1,35%	345,7K	aa.aa	15/11
Phatra Leasing	1,700	1,750	1,650	-3,41%	102,5K	aa.aa	15/11
Polyplex	12,70	13,00	12,70	-2,31%	363,9K	aa.aa	15/11
POSCO Thainox	0,53	0,55	0,52	-1,85%	1,16M	aa.aa	15/11
Power Line Eng	0,37	0,38	0,37	-2,63%	909,4K	aa.aa	15/11
Prakit	11,10	11,20	11,10	0,00%	33K	aa.aa	14/11
Pranda Jewelry	1,970	1,990	1,960	-1,01%	475,1K	aa.aa	15/11
Pre-Built	4,26	4,32	4,18	-0,47%	154K	aa.aa	15/11
Precious Shipping	7,90	8,05	7,90	-1,25%	3,68M	aa.aa	15/11
Preecha	1,110	1,120	1,090	0,00%	48,9K	aa.aa	15/11
Premier Marketing	9,45	9,55	9,30	0,00%	1,07M	aa.aa	15/11
Premier Products	1,610	1,680	1,600	-7,47%	13,5K	aa.aa	15/11
Premier Tech	9,40	9,45	9,35	-0,53%	270,7K	aa.aa	15/11
President Bakery	58,75	60,00	58,75	-2,08%	3,4K	aa.aa	15/11
Principal Capital	3,28	3,38	3,26	-2,96%	1,3M	aa.aa	15/11
Prinsiri	2,180	2,180	2,180	+0,93%	100	aa.aa	15/11
Property Perfect	0,17	0,19	0,17	-10,53%	8,62M	aa.aa	15/11
PTG Energy	9,20	9,50	9,20	-3,16%	3,48M	aa.aa	15/11
PTT PCL	32,50	32,75	32,50	0,00%	10,79M	aa.aa	15/11
PTT Exploration	123,50	123,50	120,50	+2,49%	8,33M	aa.aa	15/11
PTT Global Chemical	24,10	24,20	23,70	0,00%	13,5M	aa.aa	15/11
Quality Houses	1,810	1,830	1,800	-1,09%	2,95M	aa.aa	15/11
Raimon Land	0,31	0,32	0,31	0,00%	3,57M	aa.aa	15/11
Ramkhamhaeng Hospital	23,20	24,00	22,90	+1,75%	96K	aa.aa	15/11
Singha Estate	0,900	0,910	0,890	0,00%	1,94M	aa.aa	15/11
Ratchaburi Electricity	29,75	30,25	29,75	0,00%	2,72M	aa.aa	15/11
Ratchthani Leasing	1,73	1,74	1,72	+0,58%	2,68M	aa.aa	15/11
Regional Container	27,50	28,25	27,25	-0,90%	4,64M	aa.aa	15/11
Rockworth	10,90	11,10	10,10	-1,80%	4,9K	aa.aa	15/11
Rojana Industrial	6,65	7,15	6,65	-3,62%	10,53M	aa.aa	15/11
Royal Orchid	2,30	2,30	2,10	0,00%	300	aa.aa	14/11
RPCG PCL	0,48	0,49	0,46	0,00%	2,33M	aa.aa	15/11
RS	5,90	6,05	5,75	0,00%	13,82M	aa.aa	15/11
S & J Intl	37,00	39,00	37,00	-5,13%	11,3K	aa.aa	15/11
S&P Syndicate	11,50	11,80	11,40	-2,54%	171,2K	aa.aa	15/11
S Khonkaen Foods	4,36	4,42	4,34	-1,36%	144,6K	aa.aa	15/11
S Pack Print	1,830	1,850	1,820	-1,08%	73K	aa.aa	15/11
Sabina	21,10	21,20	21,00	-0,47%	599,9K	aa.aa	15/11
Saha Pathana Inter	65,75	65,75	65,75	0,00%	300	aa.aa	14/11
Saha Pathanapibul	59,00	59,25	58,25	+1,29%	78,2K	aa.aa	15/11
Saha Union	31,00	31,25	31,00	0,00%	9,5K	aa.aa	15/11
Ratch Pathana Energy PCL	3,48	3,48	3,48	0,00%	5K	aa.aa	15/11
Sahamit Machinery	4,10	4,10	4,06	0,00%	8,8K	aa.aa	15/11
Sahamitr Pressure	9,25	9,30	9,20	0,00%	91,8K	aa.aa	15/11
Samart Corp	7,35	7,50	7,15	+2,08%	5,35M	aa.aa	15/11
Samart Telcoms	6,75	6,85	6,70	-1,46%	156,8K	aa.aa	15/11
Samchai Steel	0,23	0,25	0,22	0,00%	2,93M	aa.aa	14/11
Sammakorn	0,930	0,940	0,930	0,00%	34,6K	aa.aa	15/11
Sansiri	1,720	1,740	1,700	0,00%	65,14M	aa.aa	15/11
Sawang Export	11,30	11,40	11,30	0,00%	500	aa.aa	12/11
SC Asset Corp	2,880	2,920	2,840	-0,69%	3,56M	aa.aa	15/11
Seafco	1,84	1,94	1,84	-4,17%	3,2M	aa.aa	15/11
Seafresh Industry	1,540	1,570	1,530	-4,35%	940,9K	aa.aa	15/11
Xspring Capital	0,90	0,92	0,89	-1,10%	17,35M	aa.aa	15/11
Sena Development	2,320	2,340	2,280	+0,87%	327,6K	aa.aa	15/11
Sermsuk	63,00	63,50	63,00	0,00%	2K	aa.aa	15/11
Shangri La Hotel	50,00	50,00	50,00	0,00%	200	aa.aa	14/11
Siam Cement	187,00	194,50	186,50	-3,61%	5,22M	aa.aa	15/11
Siam City Cement	162,00	163,50	161,50	0,00%	34,8K	aa.aa	15/11
Siam Global	15,50	15,90	15,30	-1,27%	7,01M	aa.aa	15/11
Siam Pan	14,00	14,00	14,00	0,00%	1,8K	aa.aa	14/11
Siam Steel Service	2,200	2,220	2,180	+2,80%	50,3K	aa.aa	15/11
Siam Steel Intl	1,120	1,120	1,090	0,00%	110,2K	aa.aa	15/11
Siamgas Petrochemicals	7,30	7,30	7,15	0,00%	96,9K	aa.aa	15/11
Sikarin	9,15	9,20	9,05	-0,54%	112,1K	aa.aa	15/11
Singer	9,00	9,40	8,90	-4,26%	3,69M	aa.aa	15/11
Nex Point	0,73	0,85	0,72	-5,19%	38,46M	aa.aa	15/11
SIS Distribution	27,50	28,50	27,25	-1,79%	308,5K	aa.aa	15/11
SNC Former	5,45	5,55	5,45	0,00%	44,1K	aa.aa	15/11
Solartron	0,480	0,490	0,480	0,00%	1,31M	aa.aa	15/11
Somboon Advance Tech	10,90	11,10	10,80	0,00%	684,2K	aa.aa	15/11
Southern Concrete Pile	6,95	7,30	6,85	+8,59%	818,4K	aa.aa	15/11
SPCG	8,10	8,35	8,10	-4,14%	792,5K	aa.aa	15/11
Allianz Ayudhya Capital PCL	31,50	31,50	31,25	0,00%	4,3K	aa.aa	15/11
Sri Trang Agro	18,20	18,50	17,90	+1,11%	11,21M	aa.aa	15/11
Sriracha Construction	4,98	4,98	4,88	-0,40%	291,2K	aa.aa	15/11
Srisawad Power 1979	37,75	38,25	37,50	0,00%	4,05M	aa.aa	15/11
Srithai Superware	1,41	1,41	1,39	+0,71%	1,61M	aa.aa	15/11
Srivichaivejvivat	10,10	10,40	10,00	0,00%	543,6K	aa.aa	15/11
Stars Microelectronics	1,630	1,710	1,620	-2,40%	2,39M	aa.aa	15/11
STP&I	3,52	3,72	3,50	-4,35%	1,73M	aa.aa	15/11
Sub Sri Thai	4,80	4,80	4,52	+6,19%	200	aa.aa	15/11
Supalai PCL	19,30	19,40	18,90	+2,12%	7,85M	aa.aa	15/11
Superblock	0,28	0,29	0,27	+3,70%	38,28M	aa.aa	15/11
Surapon Foods	6,95	6,95	6,95	-0,71%	2,5K	aa.aa	15/11
Susco	3,060	3,080	3,040	+0,66%	654,3K	aa.aa	15/11
SVI	7,15	7,40	7,10	-2,72%	4,22M	aa.aa	15/11
SVOA	1,280	1,330	1,280	-2,29%	231,3K	aa.aa	15/11
Symphony Communication	8,150	8,400	8,150	-2,98%	341,4K	aa.aa	15/11
Synnex Thailand	15,00	15,60	14,90	-1,32%	1,5M	aa.aa	15/11
Syntec Construct	1,570	1,600	1,570	0,00%	143,9K	aa.aa	15/11
TKS Tech	6,65	6,70	6,55	0,00%	175K	aa.aa	15/11
TKrungthai Industries	1,63	1,67	1,59	+0,62%	50,1K	aa.aa	15/11
Tata Steel Thailand	0,66	0,68	0,65	-1,49%	1,03M	aa.aa	15/11
TCJ Asia	3,18	3,18	3,12	0,00%	4,9K	aa.aa	15/11
Team Precision	3,00	3,18	2,96	-4,46%	1,77M	aa.aa	15/11
Tpcs PCL	11,30	11,40	11,30	-0,88%	1K	aa.aa	15/11
Thai Capital	0,45	0,45	0,44	-2,17%	174,4K	aa.aa	15/11
Birla Carbon	67,75	67,75	65,50	+3,44%	300	aa.aa	15/11
Thai Coating	25,00	25,00	23,20	0,00%	2,1K	aa.aa	14/11
JCK International	0,26	0,27	0,24	-3,70%	21,96M	aa.aa	15/11
Thai Film	0,07	0,08	0,07	0,00%	274,4K	aa.aa	15/11
Thai Metal Drum	24,60	24,60	24,20	+0,41%	11,6K	aa.aa	15/11
TMT Steel PCL	3,50	3,62	3,50	-3,31%	356,7K	aa.aa	15/11
Thai Nam Plastic	1,01	1,02	0,94	-1,94%	92,3K	aa.aa	15/11
Thai Oil	40,00	41,00	39,50	-3,03%	19M	aa.aa	15/11
Thai OPP	169,00	170,00	169,00	0,00%	200	aa.aa	13/11
Thai Optical	10,00	10,00	9,90	+1,01%	35,6K	aa.aa	15/11
Thai Packaging Printing	12,60	13,00	12,20	-1,56%	31,7K	aa.aa	15/11
Thai Poly Acrylic	4,12	4,12	4,02	-2,83%	200	aa.aa	15/11
Thai Polycons	0,640	0,700	0,640	-7,25%	1,58M	aa.aa	15/11
Thai Rayon	39,25	39,25	39,25	0,00%	19K	aa.aa	15/11
Thai Reinsurance	0,59	0,59	0,57	0,00%	1,34M	aa.aa	15/11
Thai Rubber Latex	0,94	0,96	0,94	0,00%	745,2K	aa.aa	15/11
Thai Setakij Insurance	0,10	0,11	0,09	-9,09%	1,45M	aa.aa	15/11
Thai Stanley Electric	218,00	219,00	218,00	-0,46%	7,5K	aa.aa	15/11
Thai Steel Cable	14,00	14,10	14,00	-0,71%	16,2K	aa.aa	15/11
Thai Textile	26,50	26,50	26,50	0,00%	3K	aa.aa	14/11
Thai Vegetable Oil	23,70	23,90	23,70	-0,42%	372,7K	aa.aa	15/11
Thai Wacoal	28,00	29,00	28,00	-2,61%	500	aa.aa	15/11
Thai Wire Products	1,490	1,510	1,490	-2,61%	42,1K	aa.aa	15/11
Steel	0,850	0,850	0,800	-2,30%	168,4K	aa.aa	15/11
Thai German Products	0,10	0,11	0,10	-9,09%	226K	aa.aa	15/11
Thaicom PCL	12,60	13,70	12,60	-7,35%	23,5M	aa.aa	15/11
TCM Cor	0,720	0,750	0,690	+1,41%	407,2K	aa.aa	15/11
Nova Empire PCL	10,00	10,00	10,00	0,00%	1K	aa.aa	15/11
PP Prime	0,72	0,80	0,67	-6,49%	5,37M	aa.aa	15/11
Thaire Life Assurance	1,73	1,75	1,72	0,00%	75K	aa.aa	15/11
Thai Rung Union	3,20	3,20	3,18	0,00%	11K	aa.aa	15/11
Thaitheparos	39,50	39,75	39,25	+0,64%	10,7K	aa.aa	15/11
Thanachart Capital	49,00	49,25	48,50	+1,03%	1,68M	aa.aa	15/11
Thantawan	28,50	29,00	28,50	-1,72%	13,2K	aa.aa	15/11
Thitikorn	4,66	4,66	4,50	+0,87%	120,7K	aa.aa	15/11
Thonburi Medical Centre	96,75	96,75	96,25	+0,78%	1,6K	aa.aa	15/11
Thoresen Thai Agencies	5,55	5,85	5,55	-3,48%	10,66M	aa.aa	15/11
Frasers Property Thailand	12,80	12,90	12,70	0,00%	700	aa.aa	15/11
TIPCO Asphalt	18,50	18,80	18,10	+3,93%	20,17M	aa.aa	15/11
Tipco Foods	9,70	9,70	9,65	+0,52%	261,6K	aa.aa	15/11
TISCO Financial	96,25	96,25	95,75	+0,52%	2,17M	aa.aa	15/11
TMBThanachart Bank	1,750	1,760	1,730	+1,16%	122,52M	aa.aa	15/11
Tong Hua	0,84	0,95	0,83	-2,33%	10,38M	aa.aa	15/11
TTCL	2,44	2,56	2,40	-0,81%	579,2K	aa.aa	15/11
TPI Polene	1,100	1,100	1,090	+0,92%	3,08M	aa.aa	15/11
TRC Construction	0,98	1,04	0,94	-2,97%	1,93M	aa.aa	15/11
Trinity Watthana	4,34	4,46	4,24	+1,88%	1,25M	aa.aa	15/11
Tropical Canning	7,55	7,60	7,50	-0,66%	153,2K	aa.aa	15/11
True Corp	11,90	12,00	11,70	+0,85%	46,82M	aa.aa	15/11
TTW PCL	8,90	8,95	8,90	0,00%	1,27M	aa.aa	15/11
TWZ	0,03	0,04	0,03	-25,00%	4,21M	aa.aa	15/11
Tycoons World	2,060	2,080	2,020	-0,96%	50K	aa.aa	15/11
Union Mosaic	0,76	0,78	0,76	0,00%	37,8K	aa.aa	15/11
Union Plastic	17,00	17,10	16,70	-0,58%	27,6K	aa.aa	15/11
Unique Eng	2,80	2,86	2,80	-1,41%	139K	aa.aa	15/11
United Palm Oil	6,60	6,70	6,55	+1,54%	42,6K	aa.aa	15/11
United Paper	9,65	9,85	9,65	-1,53%	140,9K	aa.aa	15/11
Univanich Palm Oil	9,30	9,35	9,25	0,00%	277,2K	aa.aa	15/11
Univentures	1,60	1,62	1,60	0,00%	50,2K	aa.aa	15/11
UOB Kay Hian Thailand	5,000	5,000	4,960	-1,96%	28K	aa.aa	15/11
Vanachai	3,36	3,40	3,32	-0,59%	108K	aa.aa	15/11
Varopakorn	4,98	5,25	4,98	-5,14%	176,2K	aa.aa	15/11
VGI Global Media	2,36	2,54	2,36	-7,81%	108,38M	aa.aa	15/11
Vibhavadi Medical Center	1,950	1,970	1,870	+5,41%	12,58M	aa.aa	15/11
Wattana Karnpaet	70,00	70,00	70,00	+9,38%	100	aa.aa	15/11
Wave Entertainment	0,120	0,120	0,110	+9,09%	25,57M	aa.aa	15/11
WHA Corp	5,60	5,70	5,60	0,00%	40,3M	aa.aa	15/11
Wiik & Hoeglund	1,060	1,070	1,000	-3,64%	880,4K	aa.aa	15/11
Workpoint	8,10	8,25	8,05	0,00%	174,5K	aa.aa	15/11
Wyncoast Industrial	0,45	0,48	0,45	-6,25%	522,8K	aa.aa	15/11
2S Metal	2,920	2,920	2,860	+2,10%	7,7K	aa.aa	15/11
Asset Five	2,740	2,820	2,680	-2,84%	1,91M	aa.aa	15/11
Asia Green Energy	1,27	1,28	1,26	-0,78%	413,6K	aa.aa	15/11
AI Energy	1,10	1,13	1,10	-1,79%	819,3K	aa.aa	15/11
Asian Phytoceuticals	4,96	5,05	4,96	-1,78%	81,7K	aa.aa	15/11
Chu Kai	0,630	0,640	0,610	+1,61%	1,23M	aa.aa	15/11
Country Group Develop	0,32	0,33	0,32	0,00%	1,58M	aa.aa	15/11
Bangkok Dec-Con	1,400	1,400	1,380	0,00%	13K	aa.aa	15/11
Energy Absolute	5,80	6,55	5,75	-0,85%	178,73M	aa.aa	15/11
Proud Real Estate	1,290	1,300	1,260	-2,27%	131,3K	aa.aa	15/11
Thanulux	33,75	35,25	33,00	-4,93%	11,2K	aa.aa	15/11
Halcyon Tech	4,48	4,74	4,42	-3,86%	6,52M	aa.aa	15/11
Kiattana Transport	0,33	0,34	0,32	-2,94%	3,17M	aa.aa	15/11
Interlink Communication	6,05	6,10	5,80	+4,31%	1,19M	aa.aa	15/11
Lighting and Equipment	1,110	1,250	1,110	-5,13%	28,8K	aa.aa	15/11
Mono Tech	1,580	1,680	1,580	-2,47%	15,49M	aa.aa	15/11
Panjawattana Plastic	2,480	2,520	2,440	-1,59%	371K	aa.aa	15/11
Pylon	1,97	1,99	1,86	-1,01%	516,7K	aa.aa	15/11
QTC Energy	3,80	3,88	3,80	0,00%	8K	aa.aa	15/11
Sea Oil	2,640	2,660	2,640	-0,75%	180K	aa.aa	15/11
Thai Plaspac	11,00	11,10	10,70	0,00%	49,6K	aa.aa	15/11
UAC Global	3,600	3,640	3,600	0,00%	423,1K	aa.aa	15/11
Gift Infinite PCL	2,340	2,500	2,340	-1,68%	2,7M	aa.aa	15/11
Thai Agro Energy	0,86	0,86	0,85	0,00%	27,1K	aa.aa	15/11
Newcity Bangkok	2,74	3,18	2,74	-12,74%	279,5K	aa.aa	15/11
Asia Fiber	4,72	4,90	4,72	-3,67%	5,7K	aa.aa	15/11
Capital Engineering	2,00	2,04	2,00	0,00%	19,5K	aa.aa	15/11
Krungdhep Sophon	325,00	325,00	325,00	0,00%	300	aa.aa	14/11
MCS Steel	7,40	7,40	7,30	0,00%	156,5K	aa.aa	15/11
PRG Cor	9,05	9,05	9,00	0,00%	1,2K	aa.aa	14/11
TSR Living Solution PCL	0,320	0,370	0,300	0,00%	3,12M	aa.aa	14/11
Union Pioneer	33,75	34,00	33,75	-2,17%	200	aa.aa	15/11
DTC Industries	30,00	30,00	30,00	0,00%	100	aa.aa	14/11
TSTE PCL	13,30	14,50	13,30	-8,28%	1,1K	aa.aa	15/11
Richy Place 2002	0,46	0,46	0,44	+2,22%	26,8K	aa.aa	15/11
Boutique Newcity	16,30	16,40	16,30	-1,21%	500	aa.aa	15/11
G J Steel	0,15	0,16	0,15	-6,25%	1,03M	aa.aa	15/11
SAPPE	73,75	75,50	72,75	-2,32%	1,36M	aa.aa	15/11
Siam Wellness	7,15	7,35	7,15	-2,72%	2,17M	aa.aa	15/11
Bangkok Airways	23,80	24,20	23,60	+0,42%	3,19M	aa.aa	15/11
Buriram Sugar	4,60	4,74	4,58	+5,50%	1,41M	aa.aa	15/11
Carabao	77,50	80,00	77,25	-2,82%	2,65M	aa.aa	15/11
Vichitbhan Palmoil	0,67	0,71	0,66	-4,29%	2,66M	aa.aa	15/11
Eastern Polymer	4,80	4,92	4,78	-2,83%	2,91M	aa.aa	15/11
Plan B Media	7,45	7,60	7,45	-0,67%	7,31M	aa.aa	15/11
S 11	2,50	2,54	2,46	+1,63%	55,6K	aa.aa	15/11
Platinum Group	2,40	2,50	2,28	-2,44%	1,64M	aa.aa	15/11
SKY ICT	23,00	23,50	23,00	-0,86%	327,6K	aa.aa	15/11
Country Group Hold	0,67	0,67	0,65	+1,52%	609,5K	aa.aa	15/11
Thai Solar Energy	0,910	0,940	0,910	-3,19%	2,11M	aa.aa	15/11
PM Thoresen Asia	8,65	8,75	8,60	+0,58%	11,8K	aa.aa	15/11
Salee Printing	0,46	0,47	0,44	-2,13%	624,6K	aa.aa	15/11
WICE Logistics	5,100	5,150	5,050	-0,97%	407,3K	aa.aa	15/11
Advanced Connection	0,69	0,75	0,69	-6,76%	7,51M	aa.aa	15/11
ALT Telecom	1,130	1,150	1,100	+1,80%	341,9K	aa.aa	15/11
Amata VN	4,72	4,80	4,72	-1,26%	50,8K	aa.aa	15/11
Asefa	3,18	3,24	3,16	0,00%	48,6K	aa.aa	15/11
Bangkok Expressway Metro	7,70	7,70	7,55	+0,65%	15,56M	aa.aa	15/11
BIG Camera	0,38	0,42	0,37	-9,52%	6,74M	aa.aa	15/11
Bangkok Ranch	1,860	1,860	1,830	+0,54%	512,3K	aa.aa	15/11
Com7	26,50	27,75	26,50	-3,64%	7,09M	aa.aa	15/11
Nirvana Daii	1,470	1,490	1,470	+0,68%	14K	aa.aa	15/11
Ekachai Medical	6,55	6,55	6,45	+1,55%	209K	aa.aa	15/11
Prime Road Power PCL	0,20	0,21	0,19	0,00%	9,45M	aa.aa	15/11
Global Power Synergy	40,75	41,50	39,75	-0,61%	7,37M	aa.aa	15/11
Green Resources	1,07	1,10	1,06	-1,83%	632K	aa.aa	15/11
JAS Asset	1,28	1,30	1,26	-1,54%	62K	aa.aa	15/11
JWD InfoLogistics	12,10	12,40	11,70	+1,68%	6,03M	aa.aa	15/11
KWI PCL	0,330	0,360	0,310	-2,94%	607,7K	aa.aa	15/11
Ladprao Hospital	4,36	4,40	4,34	+1,40%	129,9K	aa.aa	15/11
OHTL	340,00	354,00	340,00	-4,76%	1,5K	aa.aa	15/11
Origin Property	4,16	4,24	4,16	-0,48%	3,74M	aa.aa	15/11
Patkol	0,570	0,570	0,560	+3,64%	345,5K	aa.aa	15/11
SCI Electric	0,810	0,810	0,770	0,00%	398,4K	aa.aa	15/11
Scan Inter	0,720	0,760	0,720	-4,00%	1,68M	aa.aa	15/11
Star Petroleum Refining	6,05	6,20	6,00	+0,83%	20,09M	aa.aa	15/11
Plus Tech Innovation PCL	1,11	1,38	1,03	-11,90%	44,9K	aa.aa	15/11
Thai Foods	3,82	3,98	3,76	-1,04%	14,16M	aa.aa	15/11
Taokaenoi Food	9,50	9,70	9,50	-2,56%	7,73M	aa.aa	15/11
TPBI	4,20	4,20	4,08	+1,94%	182,3K	aa.aa	15/11
Triton	0,13	0,13	0,12	0,00%	1,5M	aa.aa	15/11
Thai Union	13,90	14,10	13,80	-1,42%	13,2M	aa.aa	15/11
Thai Wah	3,02	3,12	3,02	-1,95%	241,6K	aa.aa	15/11
Business Alignment	3,44	3,50	3,40	-0,58%	143,1K	aa.aa	15/11
Rajthanee Hospital	24,20	24,90	24,10	-2,02%	980,1K	aa.aa	15/11
Interlink Telecom	2,240	2,300	2,220	-3,45%	4,47M	aa.aa	15/11
BCPG	5,55	5,75	5,50	-1,77%	5,74M	aa.aa	15/11
Sahakol Equipment	0,910	0,920	0,890	-2,15%	962,4K	aa.aa	15/11
Banpu Power	11,30	11,60	11,30	-1,74%	248,1K	aa.aa	15/11
Alla	1,650	1,660	1,590	+1,85%	2,64M	aa.aa	15/11
FN Factory Outlet	0,930	0,940	0,880	0,00%	101,2K	aa.aa	15/11
Thai Nippon Rubber	8,95	9,10	8,90	-0,56%	15,4K	aa.aa	15/11
Pruksa	8,15	8,25	8,05	+1,24%	494,3K	aa.aa	15/11
SiamEast Solutions	0,620	0,630	0,600	0,00%	342,9K	aa.aa	15/11
Ratchaphruek Hospital	5,55	5,60	5,50	-0,89%	318K	aa.aa	15/11
Synergetic Auto Performance	2,140	2,240	2,120	-4,46%	16,2K	aa.aa	15/11
TPI Polene Power	3,00	3,06	3,00	-1,32%	3,42M	aa.aa	15/11
Wha Utilities	4,80	4,84	4,70	+1,27%	7,95M	aa.aa	15/11
Global Green Chemicals	4,50	4,70	4,50	-3,85%	30,3K	aa.aa	15/11
BGrimm Power	20,20	20,60	19,90	-0,98%	10,06M	aa.aa	15/11
Firetrade Engineering	1,510	1,510	1,480	+2,03%	354K	aa.aa	15/11
Ingress Industrial Thailand	0,34	0,35	0,33	0,00%	1,04M	aa.aa	15/11
Triple i Logistics	5,80	5,80	5,65	0,00%	710,1K	aa.aa	15/11
Prima Marine	9,00	9,10	8,95	0,00%	17,48M	aa.aa	15/11
ICN	2,480	2,560	2,460	-1,59%	693,8K	aa.aa	15/11
S Kijchai Enterprise	5,700	5,800	5,600	0,00%	35,9K	aa.aa	15/11
Sermsang Power	5,65	5,75	5,65	-1,74%	294,8K	aa.aa	15/11
Wattanapat Hospital	10,500	10,900	10,500	-2,78%	1,87M	aa.aa	15/11
TOA Paint	16,50	16,70	16,40	-0,60%	390,4K	aa.aa	15/11
Samart Digital	0,06	0,07	0,06	-14,29%	30,02M	aa.aa	15/11
Thai President Foods	199,50	200,00	199,50	-0,25%	1,8K	aa.aa	15/11
Rich Sport	1,95	2,00	1,93	-1,02%	237,2K	aa.aa	15/11
Sahathai Terminal	1,160	1,200	1,120	+4,50%	593,6K	aa.aa	15/11
Sakol Energy	0,33	0,34	0,32	+3,13%	926K	aa.aa	15/11
JKN Global Media	0,31	0,32	0,25	0,00%	0	aa.aa	16/09
Grand Prix	1,650	1,670	1,600	+1,23%	385,1K	aa.aa	15/11
Gulf Energy	61,00	65,50	61,00	-5,43%	43,17M	aa.aa	15/11
Humanica	9,90	9,95	9,60	0,00%	449,5K	aa.aa	15/11
Thonburi Healthcare	14,00	16,20	14,00	-12,50%	6,4M	aa.aa	15/11
CPT Drives	0,99	1,01	0,99	0,00%	9,03M	aa.aa	15/11
Do Day Dream	8,80	9,10	8,70	-5,38%	74,6K	aa.aa	15/11
Sunsweet	4,060	4,300	3,960	-5,14%	10,58M	aa.aa	15/11
Chememan	2,060	2,100	2,020	-2,83%	1,01M	aa.aa	15/11
Chayo Group	3,14	3,30	3,10	-4,27%	1,96M	aa.aa	15/11
Muangthai Capital	47,00	48,50	47,00	-2,08%	4,61M	aa.aa	15/11
WP Energy	3,52	3,58	3,52	0,00%	31,4K	aa.aa	15/11
TEAM Consulting	3,760	4,100	3,700	-2,59%	7,36M	aa.aa	15/11
NFC	1,740	1,740	1,700	+1,16%	8,4K	aa.aa	15/11
BG Container Glass	7,50	7,50	7,35	0,00%	160K	aa.aa	15/11
Praram 9 Hospital	25,50	26,50	25,25	-4,67%	2,07M	aa.aa	15/11
North East Rubbers	4,880	4,900	4,860	0,00%	1,86M	aa.aa	15/11
Chaopraya Mahanakorn	1,04	1,05	1,02	0,00%	50,2K	aa.aa	15/11
SISB	31,50	32,75	31,50	-0,79%	1,84M	aa.aa	15/11
TQM Corp	23,90	24,90	23,60	-4,02%	1,92M	aa.aa	15/11
Stonehenge Inter	3,16	3,20	3,10	-0,63%	38,7K	aa.aa	15/11
Osotspa	21,00	21,20	20,70	0,00%	8,79M	aa.aa	15/11
Zen Corp	7,20	7,35	7,20	-2,04%	73K	aa.aa	15/11
Veranda Resort	5,30	5,30	5,30	+0,95%	83,9K	aa.aa	15/11
Dohome	9,85	9,95	9,85	-0,51%	3,58M	aa.aa	15/11
Index Living Mall	17,40	17,60	17,20	+1,75%	439,1K	aa.aa	15/11
Thai Group Holdings	13,30	13,50	13,00	+10,83%	5,5K	aa.aa	15/11
Toray Textiles	54,00	54,00	54,00	-0,92%	1K	aa.aa	15/11
Autocorp Holding	0,92	0,99	0,90	-6,12%	82,8K	aa.aa	15/11
Copperwired	2,240	2,280	2,200	-1,75%	443,9K	aa.aa	15/11
R And B Food Supply	5,75	5,80	5,50	+1,77%	5,87M	aa.aa	15/11
S Hotels And Resorts	2,060	2,080	2,060	0,00%	1,85M	aa.aa	15/11
Absolute Clean Energy	1,32	1,32	1,29	+1,54%	1,7M	aa.aa	15/11
Bangkok Commercial	6,75	7,00	6,70	-1,46%	13,35M	aa.aa	15/11
Starflex	3,14	3,16	3,08	+1,29%	8,26M	aa.aa	15/11
Asset World	3,40	3,46	3,36	+0,59%	50,35M	aa.aa	15/11
Central Retail	33,50	33,50	32,75	+2,29%	8,57M	aa.aa	15/11
Infraset PCL	3,36	3,40	3,24	-1,18%	24,6M	aa.aa	15/11
Inter Pharma PCL	3,40	3,60	3,12	-8,60%	2,05M	aa.aa	15/11
Villa Kunalai Co	1,29	1,29	1,23	+0,78%	14,7K	aa.aa	15/11
Sri Trang Gloves	9,80	10,20	9,70	+2,08%	9,06M	aa.aa	15/11
Successmore Being	3,84	3,84	3,64	+1,59%	1,82M	aa.aa	15/11
Nr Instant	1,54	1,61	1,48	+1,32%	11,17M	aa.aa	15/11
Siamrajathanee	4,80	4,98	4,80	-3,61%	22,9K	aa.aa	15/11
SCG Packaging	23,60	23,80	22,80	+3,06%	12,54M	aa.aa	15/11
Well Graded	0,63	0,65	0,56	+3,28%	716K	aa.aa	15/11
Next Capital	1,80	1,93	1,79	-5,26%	9,57M	aa.aa	15/11
Sabuy	0,50	0,59	0,49	-16,67%	69,43M	aa.aa	15/11
Right Tunnelling	0,48	0,48	0,47	0,00%	334,5K	aa.aa	15/11
J R W Utility	3,08	3,12	3,04	0,00%	182,1K	aa.aa	15/11
Saksiam Leasing	5,35	5,55	5,35	-4,46%	2,27M	aa.aa	15/11
KEX Express	2,06	2,10	2,04	+0,98%	856,6K	aa.aa	15/11
Siamese Asset	7,45	7,45	7,40	0,00%	39,2K	aa.aa	15/11
PTT Oil and Retail Business PCL	14,20	14,30	14,10	+0,71%	4,17M	aa.aa	15/11
Rojukiss International PCL	4,78	4,86	4,74	-0,42%	1,3M	aa.aa	15/11
Assetwise PCL	8,00	8,05	7,85	-0,62%	333,1K	aa.aa	15/11
Earth Tech Environment PCL	1,87	2,14	1,87	-10,95%	4,94M	aa.aa	15/11
Ditto	18,20	19,70	18,20	-6,19%	8,68M	aa.aa	15/11
Don Muang Tollway PCL	11,40	11,60	11,40	-0,87%	578,4K	aa.aa	15/11
Ngern Tid Lor PCL	17,60	18,10	17,30	-0,56%	19,55M	aa.aa	15/11
NSL Foods PCL	33,00	33,25	32,50	0,00%	451,2K	aa.aa	15/11
Mena Transport PCL	1,25	1,29	1,23	-2,34%	998,6K	aa.aa	15/11
Srinanaporn Marketing PCL	12,00	12,10	11,90	-0,83%	275,7K	aa.aa	15/11
Siam Technic Concrete PCL	1,08	1,20	1,06	+8,00%	251,9K	aa.aa	15/11
AMR Asia PCL	1,04	1,09	1,03	-5,45%	539,2K	aa.aa	15/11
Clover Power PCL	0,21	0,23	0,21	-4,55%	1,9M	aa.aa	15/11
Dhipaya Holdings PCL	23,80	24,50	23,80	-2,46%	543,8K	aa.aa	15/11
Ubon Bio Ethanol	0,75	0,76	0,74	0,00%	5,49M	aa.aa	15/11
Sun Vending Technology PCL	1,61	1,66	1,60	+1,26%	501,3K	aa.aa	15/11
Heng Leasing and Capital PCL	1,26	1,32	1,25	-2,33%	1,67M	aa.aa	15/11
Thai Union Feedmill PCL	8,30	8,50	8,30	-0,60%	68,2K	aa.aa	15/11
One Enterprise PCL	3,66	3,76	3,64	-1,61%	4,75M	aa.aa	15/11
Pinthong Industrial Park PCL	6,30	6,55	6,20	-3,82%	7,92M	aa.aa	15/11
Britania PCL	4,20	4,24	4,10	0,00%	410,3K	aa.aa	15/11
Nova Organic PCL	0,96	1,05	0,96	-5,88%	150,9K	aa.aa	15/11
Micro Leasing PCL	1,24	1,32	1,24	-6,06%	672,2K	aa.aa	15/11
Turnkey Communication Services PCL	11,40	11,90	11,40	-2,56%	29,1K	aa.aa	15/11
Civil Engineering PCL	1,85	1,90	1,85	-1,60%	91,2K	aa.aa	15/11
Peace Living PCL	2,58	2,70	2,50	-3,73%	57,7K	aa.aa	15/11
BBGI PCL	4,64	4,98	4,64	-5,31%	3,85M	aa.aa	15/11
JD Food PCL	2,10	2,14	2,06	-0,94%	149,5K	aa.aa	15/11
Function International PCL	2,08	2,08	2,06	-0,95%	471,9K	aa.aa	15/11
Royal Plus PCL	5,20	5,35	5,15	0,00%	483,2K	aa.aa	15/11
SCB X PCL	114,50	114,50	113,50	+0,44%	2,78M	aa.aa	15/11
Teka Construction	2,22	2,24	2,08	-1,77%	231K	aa.aa	15/11
World Flex PCL	1,23	1,26	1,20	-3,15%	184,9K	aa.aa	15/11
Thai Life Insurance PCL	9,85	10,10	9,70	-1,50%	13,35M	aa.aa	15/11
Thachang Green Energy PCL	2,42	2,50	2,42	-1,63%	219K	aa.aa	15/11
Chin Huay PCL	2,06	2,12	2,06	-1,90%	798K	aa.aa	15/11
Betagro PCL	19,50	19,80	19,50	-1,02%	1,36M	aa.aa	15/11
Polynet PCL	8,95	9,00	8,75	0,00%	14,2K	aa.aa	15/11
Aurora Design PCL	13,40	13,70	13,30	-0,74%	902,6K	aa.aa	15/11
SAMART Aviation Solutions PCL	22,90	23,50	22,90	-1,72%	516,3K	aa.aa	15/11
Asian Alliance International PCL	5,70	5,95	5,65	-3,39%	7,05M	aa.aa	15/11
Precise Public	2,86	2,86	2,82	+1,42%	411,3K	aa.aa	15/11
Thai Eastern Holdings PCL	3,30	3,38	3,26	-1,20%	5,24M	aa.aa	15/11
ITail PCL	21,30	21,50	21,00	+0,47%	5,43M	aa.aa	15/11
Star Money PCL	1,00	1,06	0,97	0,00%	278,9K	aa.aa	15/11
Moshi Moshi Retail	47,50	49,50	47,50	-2,06%	918,7K	aa.aa	15/11
DTC Enterprise PCL	1,14	1,16	1,13	0,00%	135,2K	aa.aa	15/11
SG Capital PCL	1,29	1,35	1,28	-3,73%	16,88M	aa.aa	15/11
Master Style PCL	46,00	47,50	45,75	-1,08%	2,7M	aa.aa	15/11
Premier Quality Starch PCL	2,52	2,62	2,52	-1,56%	168,2K	aa.aa	15/11
Chase Asia PCL	1,19	1,25	1,18	-3,25%	1,12M	aa.aa	15/11
PRTR PCL	4,34	4,50	4,30	-3,56%	709K	aa.aa	15/11
Millennium Corporation Asia	3,84	3,84	3,74	+0,52%	96,2K	aa.aa	15/11
G Able PCL	3,44	3,58	3,44	-3,37%	155,9K	aa.aa	15/11
AKS Corporation PCL	0,01	0,01	0,01	0,00%	2,48M	aa.aa	15/11
Bangkok Lab Cosmatic PCL	5,45	5,50	5,30	+0,93%	3,22M	aa.aa	15/11
Thaivivat Holdings PCL	9,50	9,60	9,30	-2,06%	143,2K	aa.aa	15/11
KCG Corporation PCL	9,15	9,55	9,10	-2,66%	2,89M	aa.aa	15/11
Patrangsit Healthcare PCL	16,00	16,30	15,90	-2,44%	756,5K	aa.aa	15/11
Finansia X PCL	2,46	2,50	2,42	-2,38%	4,6K	aa.aa	15/11
PSP Specialties PCL	4,34	4,40	4,32	-0,46%	610,4K	aa.aa	15/11
Thai Coconut PCL	10,90	11,20	10,90	-2,68%	5,88M	aa.aa	15/11
Sino Logistics	1,05	1,14	1,04	+1,94%	1,36M	aa.aa	15/11
Tanachira Retail	8,55	8,80	8,55	-2,29%	634,5K	aa.aa	15/11
Window Asia PCL	0,81	0,83	0,81	0,00%	610,1K	aa.aa	15/11
Namwiwat Medical	4,58	4,60	4,54	+1,33%	111,7K	aa.aa	15/11
Ornsirin Holding Public	0,80	0,81	0,79	+1,27%	829,6K	aa.aa	15/11
Euroasia Total Logistics PCL	0,61	0,64	0,61	-1,61%	989,6K	aa.aa	15/11
Safe Fertility PCL	12,10	13,00	11,90	-6,92%	439,4K	aa.aa	15/11
Asia Network International PCL	4,22	4,28	4,18	+0,96%	418,4K	aa.aa	15/11
SCG Decor PCL	6,05	6,15	6,05	-0,82%	655,6K	aa.aa	15/11
Advice IT Infinite PCL	6,00	6,15	5,95	0,00%	3,31M	aa.aa	15/11
Thai Credit Bank PCL	22,60	22,90	22,30	0,00%	75,4K	aa.aa	15/11
NL Development PCL	1,17	1,20	1,13	0,00%	69,1K	aa.aa	15/11
Bangkok Genomics Innovation PCL	2,28	2,38	2,24	-4,20%	4,25M	aa.aa	15/11
Neo	36,25	37,50	36,00	-2,03%	358,7K	aa.aa	15/11
Supreme Distribution PCL	1,81	1,92	1,78	+8,38%	18,83M	aa.aa	15/11
Quality Houses Hotel Residence Unt	6,80	6,85	6,65	+2,26%	138,8K	aa.aa	15/11
BKI Holdings PCL	297,00	297,00	296,00	0,00%	10,1K	aa.aa	15/11
Chaosua Foods Industry PCL	7,90	8,05	7,80	-0,63%	1,26M	aa.aa	15/11
Food Moments PCL	3,96	4,04	3,94	+3,13%	15,09M	aa.aa	15/11
Petchsrivichai Enterprise PCL	2,86	2,90	2,80	+1,42%	20,98M	aa.aa	15/11
Pluk Phak Praw Rak Mae PCL	14,70	15,30	14,70	-3,29%	5,05M	aa.aa	15/11
CP Axtra Public	34,75	34,75	34,00	+1,46%	4,75M	aa.aa	15/11
Future City Leasehold RE Unt	11,20	11,20	11,20	0,00%	10,1K	aa.aa	14/11
Medeze PCL	7,65	8,15	7,60	-5,56%	9,57M	aa.aa	15/11
T Man Pharmaceutical PCL	15,60	16,10	15,60	-3,11%	3,91M	aa.aa	15/11
Stecon PCL	7,80	8,15	7,70	-3,70%	3,32M	aa.aa	15/11

BİST 100

9.389,62

-30,80

-0,33%

DAX

19.210,81

-52,89

-0,27%

Dow Jones

43.444,99

-305,87

-0,70%

US 500

5.874,40

-74,8

-1,26%

Nikkei 225

38.637,50

+133,50

+0,35%

FTSE 100

8.063,61

-7,58

-0,09%

Dolar Endeksi

106,62

+0,020

+0,02%

Piyasaya Yön Verenler

İsim	Son Fiyat	Fark %	Hac.
Türkiye İş Bankası	12,720	+0,55%	465,18M
Yapı Kredi	27,420	-0,44%	263,81M
Akbank T.A.Ş	54,85	-0,99%	69,74M
THY	289,75	+1,13%	40,03M
Koç Holding	185,70	+0,38%	15,62M
Gübretaş	209,20	-1,32%	13,22M
Pegasus Hava Taşımacılığı	235,500	+0,30%	11,84M

İsim	Son Fiyat	Fark %	Hac.
Diriteks	20,620	+9,97%	254,41K
Etiler Gıda	38,020	+9,95%	5,87M
İmaş Makina Sanayi	2,93	+9,74%	15,62M
Birlik Mensucat A.Ş.	6,890	+9,71%	1,29M
Karel	9,400	+8,29%	30,01M
Kent Gıda Mad.	811,00	+7,70%	6,16K
Derluks Yatırım Holding	12,92	+7,67%	13,49M

İsim	Son Fiyat	Fark %	Hac.
CEO Event Medya	40,68	-9,96%	1,82M
Demisaş Döküm	7,180	-9,91%	1,09M
Kervansaray	2,190	-9,88%	1,74M
Körfez GYO	37,020	-7,45%	1,84M
Yonga Mobilya	74,00	-7,21%	33,67K
Hateks	11,150	-7,01%	9,26M
Sur Tatil GYO	54,25	-6,95%	6,90M

Öncü Hisseler

İsim	Son Fiyat	Fark %	Hac.
Reeder Teknoloji	15,24	+4,96%	105,83M
THY	289,75	+1,13%	40,03M
Astor Enerji	94,90	-2,32%	12,91M
Tüpraş	148,10	+0,14%	12,15M
İhlas Holding	1,780	-2,20%	246,60M

Daha fazla göster

Uygulamamızı YükleyinUygulamaları yüklemek için QR kodunu okutun

Risk Açıklaması: Finansal araçlar ve/veya kripto paralarla işlem yapmak yüksek seviyede risk içermektedir ve yatırım miktarınızın bir kısmını veya tamamını kaybetmenize sebep olabilir, bu sebeple tüm yatırımcılar için uygun değildir. Kripto para fiyatları aşırı derecede hareketlidir ve finansal haberler, politik olaylar ve düzenleme kurumları gibi konulardan kolaylıkla etkilenir. Kaldıraçlı işlem yapmak finansal riskleri yükseltmektedir.
Diğer finansal araçlar veya kripto paralar içinden tercihinizi yapmadan önce, yatırım nesnelerinizi, deneyim seviyenizi ve risk iştahınızı dikkatlice gözden geçiriniz ve ihtiyacınız olduğunda profesyonel tavsiye almayı deneyiniz.
Fusion Media sitede yer alan bilgilerin gerçek zamanlı ya da isabetli olacağının mutlak olmadığını hatırlatır. Tüm borsa fiyatları, endeksler, vadeli işlemler, Forex ve kripto para fiyatları, borsalardan değil piyasa düzenleyicileri tarafından oluşturulur, bu sebeple fiyatlar isabetli olmayabilir ve gerçek piyasa fiyatlarından farklı olabilir, bu da buradaki fiyatların fikir verme amaçlı olduğunu ve ticari amaçlar için uygun olmadığını gösterir. Fusion Media veya herhangi bir sağlayıcı, buradaki bilgileri kullanmanız sonucu oluşacak olası kayıplarınızdan ötürü sorumluluk taşımamaktadır.
Bu sitede yer alan bilgileri, Fusion Media ve/veya veri sağlayıcıdan yazılı izin almadan kullanmak, saklamak, kopyasını üretmek, görüntülemek, düzenlemek veya dağıtmak yasaktır. Fikri mülkiyet hakkı, sitede yer alan verileri sağlayanlara ve/veya borsalara aittir.
Fusion Media reklamlarla veya reklam verenlerle etkileşiminize bağlı olarak internet sitesinde görüntülenen reklamlardan gelir elde edebilir.
İşbu sözleşmenin aslı İngilizcedir ve İngilizce ve Türkçe versiyonu arasında tutarsızlık olduğunda İngilizce versiyonu dikkate alınacaktır.

Lütfen başka bir arama deneyiniz

SET Index (SETI)

SET Index Bileşenler

AJ Plast

AAPICO Hitech

Advanced Info Tech

Advanced Info

Beyond Securities

Aeon Thana Sinsap

Agripure

Aikchol Hospital

Airports of Thailand

Alucon

Amanah Leasing

Amarin Printing

Amata Corp

Ananda Develop

AP

Aqua Corp

Areeya Property

Asia Aviation

Asia Hotel

Asia Metal

Asia Plus

Asia Precision

Asia Sermkij Leasing

Asian Insulators

Asian Marine Services

Asian Seafoods

Asphere Innovations PCL

B 52 Capital PCL

Baan Rock Garden

Bangchak Corp

Bangkok Aviation Fuel

Bangkok Bank

Bangkok Chain Hospital

Srisawad Finance PCL

Bangkok Land

Bangkok Life Assurance

Bangkok Union

Begistics

Bangsaphan Barmill

Bank of Ayudhya

Banpu

Beauty Community

BEC World

Berli Jucker

Better World

BJC Heavy

Bangkok Dusit Medical

BTS

Bumrungrad Hospital

Cal-Comp Electronics

Castle Peak

Central Pattana

Central Plaza Hotel

CH Karnchang

Chai Watana Tannery

Charan Insurance

Charn Issara

Charoen Pokphand

Charoong Thai Wire

Chiang Mai Ram

Chiangmai Frozen

Chonburi Concrete

Christiani Nielsen Thai

Chularat Hospital

Chumporn Palm Oil

CIMB Thai Bank

City Sports Recreation

City Steel

CK Power

Communication System

CP All PCL

CPL

Crown Seal

AJ Advance

CSP Steel Center

DCON Products

Delta Electronics Thailand