SET Index (SETI)

Tayland

Döviz THB

Feragat

1.317,14

-7,62(-0,58%)

Kapanış19/07

Gün Aralığı

1.317,14

1.324,57

52 Hafta

1.281,87

1.579,12

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.

	Son	Yüksek	Düşük			Fark	Zaman
AJ Plast	5,45	5,50	5,25	-1,80%	240,5K	aa.aa	19/07
AAPICO Hitech	16,70	16,90	16,60	-0,60%	257K	aa.aa	19/07
Advanced Info Tech	4,02	4,04	4,00	-0,50%	111,4K	aa.aa	19/07
Advanced Info	228,00	228,00	225,00	0,00%	6,26M	aa.aa	19/07
Beyond Securities	1,11	1,23	1,09	-8,26%	66,42M	aa.aa	19/07
Aeon Thana Sinsap	117,50	120,00	117,50	-2,08%	67,7K	aa.aa	19/07
Agripure	4,16	4,20	4,14	0,00%	7,7K	aa.aa	19/07
Aikchol Hospital	15,50	16,00	15,20	+1,97%	21,5K	aa.aa	19/07
Airports of Thailand	58,25	59,00	58,25	-0,43%	13,18M	aa.aa	19/07
Alucon	173,00	173,00	171,50	0,00%	0	aa.aa	18/07
Amanah Leasing	1,25	1,28	1,24	-1,57%	555,9K	aa.aa	19/07
Amarin Printing	4,00	4,02	3,96	0,00%	8,3K	aa.aa	19/07
Amata Corp	22,60	23,10	22,50	-1,74%	7,84M	aa.aa	19/07
Ananda Develop	0,620	0,640	0,620	-1,59%	740,8K	aa.aa	19/07
AP	8,30	8,55	8,30	-2,92%	18,83M	aa.aa	19/07
Aqua Corp	0,35	0,36	0,34	+2,94%	10,72M	aa.aa	19/07
Areeya Property	5,00	5,00	5,00	0,00%	300	aa.aa	19/07
Asia Aviation	2,040	2,080	2,020	+0,99%	22,48M	aa.aa	19/07
Asia Hotel	6,35	6,35	6,25	-0,78%	14,3K	aa.aa	19/07
Asia Metal	3,280	3,300	3,280	-0,61%	5,1K	aa.aa	19/07
Asia Plus	2,400	2,400	2,380	0,00%	1,29M	aa.aa	19/07
Asia Precision	2,32	2,36	2,20	-2,52%	649,6K	aa.aa	19/07
Asia Sermkij Leasing	13,10	13,30	13,10	-1,50%	165,2K	aa.aa	19/07
Asian Insulators	3,860	3,900	3,860	-1,03%	64,2K	aa.aa	19/07
Asian Marine Services	1,490	1,490	1,470	+1,36%	5,4K	aa.aa	19/07
Asian Seafoods	9,05	9,35	8,85	-2,69%	3,29M	aa.aa	19/07
Asphere Innovations PCL	3,820	4,060	3,820	-3,05%	1,98M	aa.aa	19/07
B 52 Capital PCL	0,41	0,46	0,38	0,00%	6,1K	aa.aa	19/07
Baan Rock Garden	1,500	1,580	1,480	-5,06%	400	aa.aa	19/07
Bangchak Corp	35,25	36,00	35,25	-2,08%	7,19M	aa.aa	19/07
Bangkok Aviation Fuel	13,80	14,30	13,70	-3,50%	1,24M	aa.aa	19/07
Bangkok Bank	132,50	135,00	131,50	-3,64%	19,25M	aa.aa	19/07
Bangkok Chain Hospital	17,60	17,80	17,50	-0,56%	4,08M	aa.aa	19/07
Srisawad Finance PCL	1,64	1,65	1,63	-0,61%	280,3K	aa.aa	19/07
Bangkok Land	0,550	0,560	0,550	0,00%	3,92M	aa.aa	19/07
Bangkok Life Assurance	18,10	18,50	18,00	-2,16%	891,5K	aa.aa	19/07
Bangkok Union	14,40	14,40	14,30	0,00%	300	aa.aa	19/07
Begistics	0,09	0,09	0,08	0,00%	3,83M	aa.aa	19/07
Bangsaphan Barmill	0,73	0,75	0,71	-1,35%	290,2K	aa.aa	19/07
Bank of Ayudhya	24,80	24,80	24,50	+1,22%	140,2K	aa.aa	19/07
Banpu	5,10	5,20	5,10	-1,92%	34,24M	aa.aa	19/07
Beauty Community	0,450	0,470	0,450	-4,26%	2,02M	aa.aa	19/07
BEC World	3,66	3,68	3,62	0,00%	414,3K	aa.aa	19/07
Berli Jucker	20,30	20,80	20,20	-2,40%	6,42M	aa.aa	19/07
Better World	0,42	0,43	0,41	-2,33%	19,6M	aa.aa	19/07
BJC Heavy	1,510	1,530	1,500	-1,95%	477,9K	aa.aa	19/07
Bangkok Dusit Medical	26,75	27,25	26,50	0,00%	49M	aa.aa	19/07
BTS	4,12	4,16	4,08	-0,48%	35,09M	aa.aa	19/07
Bumrungrad Hospital	247,00	251,00	247,00	-0,40%	1,89M	aa.aa	19/07
Cal-Comp Electronics	3,720	3,840	3,680	-0,53%	34,1M	aa.aa	19/07
Castle Peak	8,80	8,95	8,70	-0,56%	21,8K	aa.aa	19/07
Central Pattana	57,00	58,50	57,00	-0,87%	7,7M	aa.aa	19/07
Central Plaza Hotel	42,25	43,25	42,25	-0,59%	1,59M	aa.aa	19/07
CH Karnchang	19,80	20,10	19,70	0,00%	10,81M	aa.aa	19/07
Chai Watana Tannery	1,260	1,280	1,240	-0,79%	114,3K	aa.aa	19/07
Charan Insurance	22,00	22,00	21,50	0,00%	0	aa.aa	18/07
Charn Issara	0,59	0,60	0,58	+1,72%	492,8K	aa.aa	19/07
Charoen Pokphand	23,90	24,10	23,60	-0,42%	31,48M	aa.aa	19/07
Charoong Thai Wire	4,36	4,38	4,36	0,00%	1,2K	aa.aa	19/07
Chiang Mai Ram	1,750	1,790	1,700	-2,23%	129,2K	aa.aa	19/07
Chiangmai Frozen	2,220	2,220	2,200	+0,91%	51,1K	aa.aa	19/07
Chonburi Concrete	0,29	0,31	0,29	-3,33%	1,19M	aa.aa	19/07
Christiani Nielsen Thai	1,100	1,150	1,080	0,00%	1,4M	aa.aa	19/07
Chularat Hospital	2,560	2,600	2,520	+0,79%	29,95M	aa.aa	19/07
Chumporn Palm Oil	2,260	2,300	2,260	-1,74%	33,3K	aa.aa	19/07
CIMB Thai Bank	0,44	0,45	0,44	0,00%	493,4K	aa.aa	19/07
City Sports Recreation	77,75	77,75	77,75	+0,32%	100	aa.aa	19/07
City Steel	2,140	2,140	2,140	0,00%	0	aa.aa	18/07
CK Power	4,00	4,02	3,88	+3,09%	13,55M	aa.aa	19/07
Communication System	0,800	0,810	0,790	+1,27%	361,9K	aa.aa	19/07
CP All PCL	57,00	57,50	57,00	-0,87%	14,01M	aa.aa	19/07
CPL	1,280	1,300	1,260	0,00%	96,1K	aa.aa	19/07
Crown Seal	44,00	44,00	43,25	+0,57%	3,4K	aa.aa	19/07
AJ Advance	0,19	0,20	0,19	0,00%	5,37M	aa.aa	19/07
CSP Steel Center	1,05	1,06	1,04	0,00%	0	aa.aa	18/07
DCON Products	0,35	0,36	0,35	-2,78%	161K	aa.aa	19/07
Delta Electronics Thailand	92,25	93,00	91,50	-0,27%	10,33M	aa.aa	19/07
Demco	3,600	3,740	3,580	-2,17%	207,9K	aa.aa	19/07
Diamond Building	7,95	7,95	7,90	0,00%	167,8K	aa.aa	19/07
Dusit Thani	10,30	10,50	10,30	-0,96%	228K	aa.aa	19/07
Dynasty Ceramic	1,960	1,990	1,950	-1,01%	3,42M	aa.aa	19/07
Eason Paint	1,220	1,250	1,210	-1,61%	729,2K	aa.aa	19/07
Eastern Commercial	0,820	0,890	0,820	-7,87%	1,91M	aa.aa	19/07
Eastern Printing	2,52	2,58	2,48	-1,56%	147K	aa.aa	19/07
Eastern Star RE	0,22	0,22	0,21	0,00%	583,6K	aa.aa	19/07
Eastern Water	2,70	2,72	2,66	0,00%	188,7K	aa.aa	19/07
Ekarat Engineering	0,87	0,89	0,87	-2,25%	906,4K	aa.aa	19/07
Electricity Generating	103,00	104,00	102,00	-0,48%	615,1K	aa.aa	19/07
WOW Factor PCL	0,68	0,68	0,66	0,00%	1,33M	aa.aa	19/07
EMC PCL	0,07	0,08	0,07	0,00%	2,26M	aa.aa	19/07
Erawan Group	4,14	4,22	4,12	-0,96%	17,6M	aa.aa	19/07
Bangchak Sriracha PCL	8,70	8,80	8,45	+1,75%	3,31M	aa.aa	19/07
Eternal Energy	0,14	0,14	0,13	0,00%	1,07M	aa.aa	19/07
Everland	0,13	0,14	0,12	0,00%	2,91M	aa.aa	19/07
Fancy Wood	0,39	0,41	0,39	-4,88%	462K	aa.aa	19/07
Far East DDB	186,00	186,00	186,00	+4,49%	100	aa.aa	19/07
FNS Holdings PCL	2,960	2,960	2,960	0,00%	2,8K	aa.aa	19/07
Food and Drinks	36,50	36,50	36,50	-0,68%	100	aa.aa	19/07
Forth Corp	11,70	12,00	11,70	-1,68%	266,1K	aa.aa	19/07
Fine Metal Technologies PCL	35,75	35,75	35,75	-0,69%	400	aa.aa	19/07
General Engineering	0,10	0,10	0,09	0,00%	670,8K	aa.aa	19/07
General Environmental	0,46	0,46	0,45	0,00%	26,7K	aa.aa	19/07
GFPT	13,00	13,40	13,00	-2,26%	3,28M	aa.aa	19/07
Global Connections	4,90	4,96	4,90	-0,81%	36,6K	aa.aa	19/07
Globlex Holding	0,67	0,69	0,66	0,00%	364,9K	aa.aa	19/07
GMM Grammy	7,00	7,00	6,85	0,00%	5,5K	aa.aa	19/07
Golden Lime	3,040	3,040	3,000	0,00%	56,9K	aa.aa	19/07
Goodyear	174,00	174,50	174,00	0,00%	0	aa.aa	18/07
Grand Canal Land	1,560	1,560	1,560	-0,64%	1K	aa.aa	19/07
Grande Asset Hotels	0,08	0,10	0,08	-20,00%	3,09M	aa.aa	19/07
Gunkul Engineering	2,460	2,480	2,440	-0,81%	27,3M	aa.aa	19/07
Haad Thip	15,70	15,80	15,70	-0,63%	93,4K	aa.aa	19/07
Hana Microelectronics	47,00	47,75	45,25	+3,87%	11,7M	aa.aa	19/07
Home Product Center	8,95	9,10	8,95	-1,65%	22,91M	aa.aa	19/07
Hwa Fong Rubber	4,560	4,580	4,540	+0,44%	153,3K	aa.aa	19/07
ICC Intl	33,25	33,25	33,00	0,00%	0	aa.aa	17/07
Ichitan Group	16,30	16,40	16,10	+0,62%	4,44M	aa.aa	19/07
IFS Capital	2,50	2,50	2,46	0,00%	1,3K	aa.aa	19/07
Indorama Ventures	18,30	19,20	18,30	-4,69%	27,8M	aa.aa	19/07
Inoue Rubber	13,40	13,40	13,40	-1,47%	600	aa.aa	19/07
Interhides	2,00	2,00	1,98	0,00%	17,4K	aa.aa	19/07
Internet Thailand	4,460	4,540	4,400	-1,33%	527,8K	aa.aa	19/07
Intouch Holdings	78,25	78,75	77,25	+0,64%	12,08M	aa.aa	19/07
IRPC PCL	1,61	1,65	1,61	-2,42%	12,5M	aa.aa	19/07
IT City	3,760	3,800	3,740	-1,05%	72,9K	aa.aa	19/07
Italian Thai Development	0,630	0,640	0,620	0,00%	3,54M	aa.aa	19/07
Jack Chia Industries	80,50	80,50	80,50	0,00%	0	aa.aa	17/07
Jasmine Intl	3,28	3,46	3,26	-2,96%	117,95M	aa.aa	19/07
Jasmine Telecom	64,50	66,50	64,50	-3,73%	568,7K	aa.aa	19/07
Jay Mart	12,70	13,10	12,70	-2,31%	5,05M	aa.aa	19/07
JMT Network Services	12,20	12,40	12,10	-0,81%	6,33M	aa.aa	19/07
Bio Green Energy Tech PCL	0,26	0,27	0,25	-3,70%	565,4K	aa.aa	19/07
KC Property	0,12	0,12	0,12	0,00%	545K	aa.aa	19/07
Kang Yong Electric	337,00	338,00	335,00	+0,30%	5,5K	aa.aa	19/07
Karmarts	13,00	13,10	12,70	+1,56%	3,82M	aa.aa	19/07
Kaset Thai Intl Sugar	2,98	3,00	2,90	-1,32%	19,6K	aa.aa	19/07
Kasikornbank	128,00	129,50	126,50	+0,39%	14,84M	aa.aa	19/07
KCE Electronics	45,00	45,75	44,25	0,00%	7,31M	aa.aa	19/07
KGI Securities	4,18	4,22	4,16	0,00%	470,8K	aa.aa	19/07
Khon Kaen Sugar	1,760	1,770	1,750	-0,56%	1,42M	aa.aa	19/07
Khonburi Sugar	4,82	4,94	4,80	-1,63%	955,3K	aa.aa	19/07
Kiang Huat Sea Gull	69,50	69,50	68,50	0,00%	0	aa.aa	18/07
Kiatnakin Bank	41,00	43,00	41,00	-5,20%	18,96M	aa.aa	19/07
Krung Thai Bank	17,10	17,50	17,00	-1,72%	49,91M	aa.aa	19/07
Krungthai Car Rent	5,00	5,05	5,00	0,00%	28,2K	aa.aa	19/07
Krungthai Card	39,50	39,75	39,25	-0,63%	881,7K	aa.aa	19/07
Kulthorn Kirby	0,03	0,03	0,02	+50,00%	1,25M	aa.aa	19/07
LPN Develop	3,20	3,20	3,16	0,00%	572,9K	aa.aa	19/07
Laguna Resorts Hotels	40,25	40,25	40,00	0,00%	200	aa.aa	19/07
Lalin Property	6,60	6,65	6,55	+0,76%	67,7K	aa.aa	19/07
Lam Soon	4,86	4,88	4,82	0,00%	54,6K	aa.aa	19/07
Land and Houses	5,75	5,80	5,70	0,00%	43,99M	aa.aa	19/07
Lanna Resources	14,20	14,40	14,20	-0,70%	694,2K	aa.aa	19/07
Lee Feed Mill	2,440	2,460	2,440	-0,81%	402,3K	aa.aa	19/07
LH Financial	0,890	0,900	0,880	0,00%	1,3M	aa.aa	19/07
Indara Insurance	93,00	93,00	93,00	0,00%	0	aa.aa	17/07
Lohakit Metal	3,940	3,960	3,900	-0,51%	100,4K	aa.aa	19/07
Loxley PCL	1,470	1,470	1,460	-0,68%	19,3K	aa.aa	19/07
Zalekta PCL	0,780	0,800	0,740	+1,30%	48,8K	aa.aa	19/07
All Energy Utilities PCL	0,21	0,22	0,21	0,00%	4,91M	aa.aa	19/07
MDX	3,260	3,280	3,240	+1,24%	21,4K	aa.aa	19/07
MK RE Develop	1,58	1,61	1,58	-1,86%	10,4K	aa.aa	19/07
Major Cineplex	12,20	12,40	11,90	-1,61%	3,13M	aa.aa	19/07
Major Development	1,050	1,050	1,040	0,00%	111,7K	aa.aa	19/07
Malee Group	10,10	10,70	10,10	-5,61%	1,92M	aa.aa	19/07
Mandarin Hotel	33,25	33,25	33,25	0,00%	0	aa.aa	16/07
Roctec Global PCL	0,830	0,840	0,820	-1,19%	4,67M	aa.aa	19/07
Matching Maximize	1,460	1,470	1,450	-0,68%	22,5K	aa.aa	19/07
Matichon	7,85	8,00	7,85	0,00%	0	aa.aa	18/07
Maybank Kim Eng	9,00	9,10	8,95	0,00%	23,8K	aa.aa	19/07
MBK PCL	16,30	16,50	16,30	-1,21%	305,3K	aa.aa	19/07
MC Group	10,50	10,70	10,50	-1,87%	762,7K	aa.aa	19/07
MCOT PCL	2,68	2,74	2,68	-2,90%	15,3K	aa.aa	19/07
Mega Lifesciences	37,00	37,50	36,50	+2,07%	1,73M	aa.aa	19/07
Metro Systems	8,65	8,70	8,60	0,00%	26,9K	aa.aa	19/07
MFC Asset Management	19,50	19,60	19,40	-0,51%	10,7K	aa.aa	19/07
MFEC	5,70	5,80	5,70	-1,72%	68,9K	aa.aa	19/07
Mida Assets	0,37	0,39	0,36	-2,63%	263,8K	aa.aa	19/07
Mida Leasing	0,53	0,53	0,52	0,00%	4,6K	aa.aa	19/07
Millcon Steel	0,11	0,12	0,11	0,00%	387,9K	aa.aa	19/07
Minor Intl	30,50	30,75	30,00	0,00%	13,57M	aa.aa	19/07
MK Restaurant	26,50	27,50	26,50	-2,75%	597,5K	aa.aa	19/07
Modernform	2,380	2,380	2,380	-1,65%	1K	aa.aa	19/07
Muang Thai Insurance	106,50	106,50	106,50	0,00%	100	aa.aa	19/07
Muramoto Electron	166,50	167,50	166,00	-0,60%	1,8K	aa.aa	19/07
NC Housing	0,75	0,76	0,75	-1,32%	258,9K	aa.aa	19/07
Namyong Terminal	3,10	3,22	3,06	-3,13%	4,9M	aa.aa	19/07
Nation Multimedia	0,03	0,04	0,03	0,00%	2,87M	aa.aa	19/07
Rabbit Holdings PCL	0,530	0,540	0,530	-1,85%	25,41M	aa.aa	19/07
Nava Nakorn	1,870	1,870	1,830	0,00%	85,5K	aa.aa	19/07
Navakij Insurance	25,25	25,25	25,00	0,00%	10,3K	aa.aa	19/07
Nawarat Patanakarn	0,28	0,29	0,28	-3,45%	200,3K	aa.aa	19/07
NEP Realty	0,20	0,21	0,20	-4,76%	415,3K	aa.aa	19/07
Global Consumer PCL	0,25	0,26	0,24	0,00%	385,1K	aa.aa	19/07
Noble Development	3,20	3,26	3,20	+0,63%	436,1K	aa.aa	19/07
Nonthavej Hospital	33,75	33,75	33,25	+0,75%	28,4K	aa.aa	19/07
Nusasiri	0,35	0,37	0,32	-5,41%	51,29M	aa.aa	19/07
OCC	9,85	9,85	9,85	0,00%	0	aa.aa	09/07
Ocean Glass	23,40	23,50	23,40	0,00%	800	aa.aa	19/07
PCS Machine	5,00	5,00	4,86	+0,40%	16,7K	aa.aa	19/07
Pace Development	0,01	0,01	0,01	0,00%	0	aa.aa	01/07
Pacific Pipe	2,040	2,060	2,020	+0,99%	6,2K	aa.aa	19/07
Bound Beyond PCL	8,95	9,05	8,95	-0,56%	18,9K	aa.aa	19/07
Pan Asia Footwear	1,24	1,25	1,23	+0,81%	12,8K	aa.aa	19/07
Pato Chemical	9,60	9,60	9,60	0,00%	3,5K	aa.aa	19/07
Peoples Garment	9,00	9,10	9,00	-2,17%	2,8K	aa.aa	19/07
Permsin Steel	0,86	0,86	0,84	+1,18%	60,1K	aa.aa	19/07
Phatra Leasing	1,720	1,730	1,720	-0,58%	37K	aa.aa	19/07
Polyplex	12,10	12,30	12,10	-0,82%	231K	aa.aa	19/07
POSCO Thainox	0,45	0,46	0,44	0,00%	1,13M	aa.aa	19/07
Power Line Eng	0,43	0,44	0,42	-2,27%	179,4K	aa.aa	19/07
Prakit	10,20	10,20	9,95	+2,00%	22,6K	aa.aa	19/07
Pranda Jewelry	2,120	2,120	2,100	+0,95%	47,5K	aa.aa	19/07
Pre-Built	5,25	5,25	5,15	0,00%	7,2K	aa.aa	19/07
Precious Shipping	8,25	8,50	8,20	-1,20%	4,86M	aa.aa	19/07
Preecha	1,120	1,140	1,120	-1,75%	90,3K	aa.aa	19/07
Premier Marketing	7,55	7,60	7,45	-0,66%	417,6K	aa.aa	19/07
Premier Products	1,790	1,790	1,760	-0,56%	11,7K	aa.aa	19/07
Premier Tech	8,85	8,95	8,75	0,00%	78,8K	aa.aa	19/07
President Bakery	62,25	62,75	62,25	+0,40%	1,1K	aa.aa	19/07
Principal Capital	2,90	2,94	2,88	-1,36%	376,2K	aa.aa	19/07
Prinsiri	2,760	2,760	2,760	+4,55%	100	aa.aa	19/07
Property Perfect	0,20	0,20	0,19	0,00%	1,38M	aa.aa	19/07
PTG Energy	8,05	8,15	8,05	-0,62%	1,36M	aa.aa	19/07
PTT PCL	32,25	32,75	32,25	-0,77%	21,54M	aa.aa	19/07
PTT Exploration	144,50	147,00	144,50	-2,03%	5,79M	aa.aa	19/07
PTT Global Chemical	27,50	28,50	27,50	-3,51%	17,48M	aa.aa	19/07
Quality Houses	1,820	1,840	1,810	-1,62%	20,2M	aa.aa	19/07
Raimon Land	0,39	0,39	0,38	0,00%	1,19M	aa.aa	19/07
Ramkhamhaeng Hospital	29,50	30,00	29,25	-0,84%	41,5K	aa.aa	19/07
Singha Estate	0,750	0,760	0,740	0,00%	816,6K	aa.aa	19/07
Ratchaburi Electricity	28,25	28,75	28,00	-2,59%	2,4M	aa.aa	19/07
Ratchthani Leasing	2,10	2,12	2,10	0,00%	459,6K	aa.aa	19/07
Regional Container	21,90	22,90	21,90	-4,78%	5,75M	aa.aa	19/07
Rockworth	10,90	10,90	10,90	0,00%	200	aa.aa	19/07
Rojana Industrial	5,90	6,00	5,90	-2,48%	3,14M	aa.aa	19/07
Royal Orchid	2,54	2,56	2,54	-2,31%	1,1K	aa.aa	19/07
RPCG PCL	0,60	0,62	0,60	0,00%	577,8K	aa.aa	19/07
RS	12,00	12,00	11,90	+1,69%	393,6K	aa.aa	19/07
S & J Intl	50,00	50,00	48,50	0,00%	0	aa.aa	18/07
S&P Syndicate	14,10	14,30	14,10	0,00%	5,7K	aa.aa	19/07
S Khonkaen Foods	4,48	4,60	4,48	-1,32%	23,9K	aa.aa	19/07
S Pack Print	1,710	1,720	1,710	-0,58%	367,9K	aa.aa	19/07
Sabina	21,50	22,10	21,40	-2,27%	2,13M	aa.aa	19/07
Saha Pathana Inter	61,50	61,75	61,50	-0,81%	4,1K	aa.aa	19/07
Saha Pathanapibul	59,50	59,50	59,50	0,00%	1,4K	aa.aa	19/07
Saha Union	30,00	30,25	30,00	-1,64%	5,4K	aa.aa	19/07
Ratch Pathana Energy PCL	3,48	3,52	3,48	0,00%	3K	aa.aa	19/07
Sahamit Machinery	4,38	4,42	4,36	-0,45%	45K	aa.aa	19/07
Sahamitr Pressure	9,45	9,45	9,30	+0,53%	46,1K	aa.aa	19/07
Samart Corp	6,75	6,85	6,65	-2,17%	408,4K	aa.aa	19/07
Samart Telcoms	4,32	4,48	4,20	+0,93%	732,4K	aa.aa	19/07
Samchai Steel	0,38	0,40	0,38	0,00%	0	aa.aa	15/05
Sammakorn	1,010	1,010	0,990	0,00%	81,7K	aa.aa	19/07
Sansiri	1,720	1,740	1,720	-1,15%	31,38M	aa.aa	19/07
Sawang Export	13,60	13,60	13,50	0,00%	0	aa.aa	16/07
SC Asset Corp	2,640	2,680	2,640	-1,49%	2,6M	aa.aa	19/07
Seafco	2,10	2,12	2,10	0,00%	50,3K	aa.aa	19/07
Seafresh Industry	1,990	2,020	1,930	+1,02%	4,17M	aa.aa	19/07
Xspring Capital	0,93	0,95	0,93	-1,06%	14,58M	aa.aa	19/07
Sena Development	2,340	2,360	2,320	-0,85%	114,4K	aa.aa	19/07
Sermsuk	62,25	62,25	62,00	0,00%	33,7K	aa.aa	19/07
Shangri La Hotel	49,25	49,25	49,25	0,00%	0	aa.aa	17/07
Siam Cement	227,00	228,00	225,00	+0,44%	1,42M	aa.aa	19/07
Siam City Cement	134,00	134,00	132,50	0,00%	54,1K	aa.aa	19/07
Siam Global	15,10	15,40	15,10	-1,95%	4,1M	aa.aa	19/07
Stark Corporation	0,020	0,030	0,020	0,00%	0	aa.aa	30/06
CP Axtra PCL	30,25	30,50	29,50	+0,83%	5,57M	aa.aa	19/07
Siam Pan	13,90	13,90	13,90	+3,73%	100	aa.aa	19/07
Siam Steel Service	2,460	2,500	2,440	-0,81%	56,9K	aa.aa	19/07
Siam Steel Intl	1,190	1,190	1,160	+0,85%	94,7K	aa.aa	19/07
Siamgas Petrochemicals	6,90	6,90	6,80	0,00%	142,7K	aa.aa	19/07
Sikarin	10,00	10,00	9,90	+0,50%	64K	aa.aa	19/07
Singer	8,30	8,50	8,25	0,00%	1,8M	aa.aa	19/07
Nex Point	0,99	1,04	0,98	-3,88%	39,14M	aa.aa	19/07
Sino Thai Engineering Construction	8,90	9,05	8,90	-2,20%	1,9M	aa.aa	19/07
SIS Distribution	24,60	26,25	24,50	-5,38%	1,13M	aa.aa	19/07
SNC Former	6,00	6,20	6,00	-3,23%	164,1K	aa.aa	19/07
Solartron	0,540	0,560	0,520	+1,89%	1,35M	aa.aa	19/07
Somboon Advance Tech	11,90	12,10	11,90	0,00%	776,7K	aa.aa	19/07
Southern Concrete Pile	6,60	6,65	6,50	+0,76%	110,4K	aa.aa	19/07
SPCG	8,25	8,35	8,15	+0,61%	343,8K	aa.aa	19/07
Allianz Ayudhya Capital PCL	33,75	33,75	33,75	0,00%	400	aa.aa	19/07
Sri Trang Agro	19,60	20,10	19,50	-1,01%	6,65M	aa.aa	19/07
Sriracha Construction	8,55	8,80	8,50	-2,84%	848,6K	aa.aa	19/07
Srisawad Power 1979	35,75	36,75	35,75	-2,05%	2,33M	aa.aa	19/07
Srithai Superware	1,35	1,38	1,34	-2,17%	1,16M	aa.aa	19/07
Srivichaivejvivat	10,40	10,50	10,40	-0,95%	285,5K	aa.aa	19/07
Stars Microelectronics	2,160	2,500	2,140	-12,90%	10,3M	aa.aa	19/07
STP&I	3,06	3,08	3,00	-0,65%	486,1K	aa.aa	19/07
Sub Sri Thai	5,20	5,20	5,20	0,00%	100	aa.aa	19/07
Supalai PCL	17,50	17,60	17,40	-0,57%	2,03M	aa.aa	19/07
Superblock	0,28	0,29	0,28	-3,45%	5,66M	aa.aa	19/07
Surapon Foods	7,45	7,50	7,45	-0,67%	2,3K	aa.aa	19/07
Susco	3,560	3,600	3,560	-1,11%	478,5K	aa.aa	19/07
SVI	8,25	8,40	8,05	+2,48%	2,53M	aa.aa	19/07
SVOA	1,800	1,820	1,800	+0,56%	180,8K	aa.aa	19/07
Symphony Communication	8,050	8,350	8,050	-3,01%	429,2K	aa.aa	19/07
Synnex Thailand	13,40	13,90	13,40	-2,90%	766,5K	aa.aa	19/07
Syntec Construct	1,520	1,520	1,480	0,00%	272,9K	aa.aa	19/07
TKS Tech	7,10	7,30	7,10	-1,39%	242,8K	aa.aa	19/07
TKrungthai Industries	1,77	1,79	1,77	+1,14%	8,6K	aa.aa	19/07
Tata Steel Thailand	0,69	0,70	0,68	-1,43%	1,67M	aa.aa	19/07
TCJ Asia	3,28	3,28	3,22	+2,50%	20,8K	aa.aa	19/07
Team Precision	4,26	4,42	4,26	-1,84%	404K	aa.aa	19/07
Tpcs PCL	13,00	13,00	12,60	0,00%	0	aa.aa	18/07
Thai Capital	0,45	0,45	0,44	0,00%	119,5K	aa.aa	19/07
Birla Carbon	70,25	72,50	70,25	-2,43%	1,9K	aa.aa	19/07
Thai Coating	25,00	25,00	20,20	+4,17%	2,6K	aa.aa	19/07
JCK International	0,38	0,39	0,38	0,00%	2,3M	aa.aa	19/07
Thai Film	0,07	0,07	0,06	0,00%	49,3K	aa.aa	19/07
Thai Metal Drum	24,60	24,80	24,30	+1,23%	4,7K	aa.aa	19/07
TMT Steel PCL	4,70	4,78	4,60	-1,67%	142,9K	aa.aa	19/07
Thai Nam Plastic	1,04	1,06	1,01	+1,96%	42,5K	aa.aa	19/07
Thai Oil	53,00	53,25	52,50	-0,47%	5,35M	aa.aa	19/07
Thai OPP	168,00	168,00	168,00	0,00%	0	aa.aa	12/07
Thai Optical	10,00	10,40	9,85	0,00%	90,5K	aa.aa	19/07
Thai Packaging Printing	12,70	13,70	12,40	+2,42%	2,7K	aa.aa	19/07
Thai Poly Acrylic	4,04	4,04	4,00	+1,00%	4,2K	aa.aa	19/07
Thai Polycons	1,110	1,190	1,110	-5,13%	4,44M	aa.aa	19/07
Thai Rayon	40,00	40,50	40,00	+0,63%	1K	aa.aa	19/07
Thai Reinsurance	0,62	0,63	0,61	+1,64%	436K	aa.aa	19/07
Thai Rubber Latex	1,11	1,15	1,11	-1,77%	2,38M	aa.aa	19/07
Thai Setakij Insurance	0,10	0,10	0,09	0,00%	2,3K	aa.aa	19/07
Thai Stanley Electric	200,00	201,00	199,50	0,00%	53,6K	aa.aa	19/07
Thai Steel Cable	14,00	14,00	13,90	-0,71%	8,1K	aa.aa	19/07
Thai Textile	23,70	23,80	23,30	+6,28%	3,8K	aa.aa	19/07
Thai Vegetable Oil	20,90	21,20	20,90	-1,42%	771,9K	aa.aa	19/07
Thai Wacoal	30,00	30,00	30,00	0,00%	0	aa.aa	18/07
Thai Wire Products	1,620	1,620	1,590	+0,62%	85,3K	aa.aa	19/07
Steel	0,990	1,040	0,960	0,00%	17,8K	aa.aa	19/07
Thai German Products	0,10	0,10	0,09	0,00%	1,8M	aa.aa	19/07
Thaicom PCL	11,50	11,70	11,50	-1,71%	7,9M	aa.aa	19/07
TCM Cor	0,840	0,850	0,830	-1,18%	113,4K	aa.aa	19/07
Nova Empire PCL	12,50	12,60	12,50	0,00%	14,8K	aa.aa	19/07
PP Prime	0,22	0,22	0,20	+4,76%	575,1K	aa.aa	19/07
Thaire Life Assurance	1,77	1,79	1,76	-0,56%	369,7K	aa.aa	19/07
Thai Rung Union	2,64	2,64	2,62	0,00%	405,1K	aa.aa	19/07
Thaitheparos	42,00	42,25	41,75	0,00%	3K	aa.aa	19/07
Thanachart Capital	46,00	46,75	46,00	-1,60%	858,2K	aa.aa	19/07
Thantawan	27,75	27,75	27,50	+0,91%	5,4K	aa.aa	19/07
Thitikorn	4,84	4,88	4,82	-1,22%	51,2K	aa.aa	19/07
Thonburi Medical Centre	90,00	90,00	90,00	0,00%	100	aa.aa	19/07
Thoresen Thai Agencies	6,35	6,55	6,30	-1,55%	4,44M	aa.aa	19/07
Frasers Property Thailand	14,10	14,10	13,70	+2,17%	2,4K	aa.aa	19/07
TIPCO Asphalt	15,90	15,90	15,60	+1,27%	2,2M	aa.aa	19/07
Tipco Foods	10,00	10,10	10,00	0,00%	61,9K	aa.aa	19/07
TISCO Financial	93,75	94,50	93,75	-0,79%	5,64M	aa.aa	19/07
TMBThanachart Bank	1,760	1,780	1,740	-0,56%	261,22M	aa.aa	19/07
Tong Hua	0,71	0,74	0,70	+1,43%	2,07M	aa.aa	19/07
TTCL	3,58	3,62	3,56	-0,56%	417K	aa.aa	19/07
TPI Polene	1,280	1,290	1,270	0,00%	5,75M	aa.aa	19/07
TRC Construction	0,11	0,12	0,10	0,00%	19,02M	aa.aa	19/07
Trinity Watthana	3,96	4,06	3,96	-0,50%	15,6K	aa.aa	19/07
Tropical Canning	8,40	8,65	8,40	-2,89%	192,5K	aa.aa	19/07
True Corp	9,20	9,25	9,00	+1,10%	82,19M	aa.aa	19/07
TTW PCL	8,85	8,90	8,85	-0,56%	1,11M	aa.aa	19/07
TWZ	0,04	0,04	0,03	+33,33%	1,9M	aa.aa	19/07
Tycoons World	2,420	2,420	2,400	0,00%	26K	aa.aa	19/07
Union Mosaic	0,70	0,70	0,65	0,00%	321,2K	aa.aa	19/07
Union Plastic	17,00	17,00	17,00	0,00%	0	aa.aa	18/07
Unique Eng	2,72	2,74	2,72	0,00%	26,2K	aa.aa	19/07
United Palm Oil	6,30	6,35	6,30	0,00%	5,1K	aa.aa	19/07
United Paper	10,90	11,00	10,90	0,00%	40,6K	aa.aa	19/07
Univanich Palm Oil	8,25	8,30	8,25	0,00%	278,4K	aa.aa	19/07
Univentures	1,72	1,73	1,69	0,00%	189,4K	aa.aa	19/07
UOB Kay Hian Thailand	5,000	5,000	4,860	0,00%	2,2K	aa.aa	19/07
Vanachai	3,40	3,42	3,38	+0,59%	10,4K	aa.aa	19/07
Varopakorn	3,10	3,18	3,10	-1,90%	16,2K	aa.aa	19/07
VGI Global Media	1,56	1,60	1,56	-2,50%	23,41M	aa.aa	19/07
Vibhavadi Medical Center	2,220	2,220	2,200	0,00%	571,3K	aa.aa	19/07
Wattana Karnpaet	84,25	84,25	84,25	0,00%	0	aa.aa	18/07
Wave Entertainment	0,130	0,130	0,120	+8,33%	12,47M	aa.aa	19/07
WHA Corp	5,10	5,25	5,05	-2,86%	47,16M	aa.aa	19/07
Wiik & Hoeglund	1,070	1,180	1,070	-7,76%	415,5K	aa.aa	19/07
Workpoint	10,00	10,20	9,85	-1,96%	526,8K	aa.aa	19/07
Wyncoast Industrial	0,53	0,55	0,51	-1,85%	773,9K	aa.aa	19/07
2S Metal	2,980	2,980	2,800	0,00%	213,8K	aa.aa	19/07
Asia Green Energy	1,43	1,46	1,42	-3,38%	1,37M	aa.aa	19/07
AI Energy	1,08	1,09	1,07	0,00%	149K	aa.aa	19/07
Asian Phytoceuticals	7,05	7,25	7,00	-1,40%	230,3K	aa.aa	19/07
Chu Kai	0,790	0,830	0,790	-3,66%	1,3M	aa.aa	19/07
Country Group Develop	0,34	0,35	0,33	0,00%	6,53M	aa.aa	19/07
Bangkok Dec-Con	1,280	1,320	1,240	-3,03%	671,2K	aa.aa	19/07
Energy Absolute	5,05	5,35	5,00	-4,72%	219,21M	aa.aa	19/07
Thanulux	33,50	33,50	32,00	0,00%	0	aa.aa	17/07
Halcyon Tech	3,36	3,58	3,36	-3,45%	2,35M	aa.aa	19/07
Kiattana Transport	0,38	0,39	0,38	0,00%	666,3K	aa.aa	19/07
Interlink Communication	6,15	6,15	6,10	-0,81%	191,1K	aa.aa	19/07
Lighting and Equipment	0,990	1,000	0,990	-1,00%	123,6K	aa.aa	19/07
Mono Tech	1,180	1,230	1,100	+5,36%	32,14M	aa.aa	19/07
Panjawattana Plastic	2,700	2,720	2,680	0,00%	764,2K	aa.aa	19/07
Pylon	2,14	2,14	2,12	-0,93%	25,4K	aa.aa	19/07
QTC Energy	4,10	4,12	4,08	-0,97%	30,9K	aa.aa	19/07
Sea Oil	2,540	2,560	2,540	-0,78%	129,3K	aa.aa	19/07
Thai Plaspac	12,10	12,30	11,90	-0,82%	103,3K	aa.aa	19/07
UAC Global	3,560	3,600	3,520	+0,56%	32,2K	aa.aa	19/07
Gift Infinite PCL	3,580	3,580	3,500	+2,29%	684,2K	aa.aa	19/07
Thai Agro Energy	0,74	0,76	0,74	-1,33%	87,5K	aa.aa	19/07
Newcity Bangkok	2,20	2,20	2,20	-0,90%	1,1K	aa.aa	19/07
Asia Fiber	4,70	4,88	4,68	+0,43%	2,1K	aa.aa	19/07
Capital Engineering	2,02	2,02	1,99	+1,51%	11,6K	aa.aa	19/07
Krungdhep Sophon	267,00	267,00	267,00	-2,91%	100	aa.aa	19/07
MCS Steel	6,90	6,90	6,80	+0,73%	65,9K	aa.aa	19/07
PRG Cor	8,95	9,00	8,95	0,00%	1,4K	aa.aa	19/07
Syn Mun Kong	0,80	0,92	0,69	0,00%	0	aa.aa	09/05
Sabuy Connext Tech PCL	0,330	0,330	0,320	0,00%	717,5K	aa.aa	19/07
Union Pioneer	33,50	33,50	33,50	0,00%	1,1K	aa.aa	19/07
DTC Industries	27,25	29,50	23,00	-12,10%	1,5K	aa.aa	19/07
TSTE PCL	13,80	13,80	12,90	0,00%	0	aa.aa	18/07
Richy Place 2002	0,48	0,50	0,48	-2,04%	577,3K	aa.aa	19/07
Boutique Newcity	17,50	17,50	17,40	0,00%	500	aa.aa	19/07
G J Steel	0,20	0,21	0,20	0,00%	7,33M	aa.aa	19/07
SAPPE	92,00	93,25	90,75	-1,34%	913,4K	aa.aa	19/07
Bangkok Airways	21,20	21,50	20,70	+2,42%	7,19M	aa.aa	19/07
Buriram Sugar	4,34	4,38	4,32	0,00%	25,2K	aa.aa	19/07
Carabao	67,25	68,50	67,25	-1,10%	687K	aa.aa	19/07
Vichitbhan Palmoil	0,55	0,58	0,55	0,00%	359,1K	aa.aa	19/07
Eastern Polymer	4,78	4,84	4,76	-1,24%	1,21M	aa.aa	19/07
Plan B Media	7,05	7,10	7,00	-1,40%	9,5M	aa.aa	19/07
S 11	2,20	2,22	2,20	-0,90%	9,2K	aa.aa	19/07
Platinum Group	2,20	2,20	2,18	+0,92%	64,6K	aa.aa	19/07
SKY ICT	15,90	16,40	15,10	-3,05%	6,5M	aa.aa	19/07
Country Group Hold	0,72	0,72	0,67	0,00%	884,5K	aa.aa	19/07
Thai Solar Energy	1,060	1,070	1,060	-0,93%	467,2K	aa.aa	19/07
PM Thoresen Asia	8,20	8,20	8,20	0,00%	0	aa.aa	18/07
Salee Printing	0,42	0,42	0,40	+2,44%	81,7K	aa.aa	19/07
WICE Logistics	6,500	6,800	6,500	-5,11%	3,85M	aa.aa	19/07
Advanced Connection	0,40	0,43	0,40	-6,98%	3,68M	aa.aa	19/07
ALT Telecom	1,290	1,290	1,270	+0,78%	128K	aa.aa	19/07
Amata VN	4,80	4,80	4,78	+0,42%	18,5K	aa.aa	19/07
Asefa	3,50	3,54	3,46	-0,57%	35,9K	aa.aa	19/07
Bangkok Expressway Metro	7,85	7,90	7,75	0,00%	35,23M	aa.aa	19/07
BIG Camera	0,44	0,44	0,43	+2,33%	1,19M	aa.aa	19/07
Bangkok Ranch	2,480	2,480	2,460	0,00%	118,1K	aa.aa	19/07
Com7	20,20	20,60	20,20	-0,98%	7M	aa.aa	19/07
Nirvana Daii	1,710	1,780	1,710	-5,00%	9,6K	aa.aa	19/07
Ekachai Medical	6,65	6,80	6,65	-2,21%	2M	aa.aa	19/07
Prime Road Power PCL	0,35	0,36	0,35	-2,78%	2,16M	aa.aa	19/07
Global Power Synergy	39,75	39,75	37,75	-2,45%	18,48M	aa.aa	19/07
Green Resources	1,11	1,13	1,10	-0,89%	644,9K	aa.aa	19/07
JAS Asset	1,20	1,22	1,18	0,00%	202,2K	aa.aa	19/07
JWD InfoLogistics	11,80	12,00	11,80	-1,67%	905,1K	aa.aa	19/07
KWI PCL	0,370	0,370	0,360	0,00%	73,9K	aa.aa	19/07
Ladprao Hospital	4,58	4,58	4,58	0,00%	13,1K	aa.aa	19/07
OHTL	368,00	371,00	368,00	-7,30%	900	aa.aa	19/07
Origin Property	4,40	4,50	4,40	-1,79%	2,42M	aa.aa	19/07
Patkol	0,680	0,720	0,670	-5,56%	971,5K	aa.aa	19/07
SCI Electric	0,730	0,740	0,720	-1,35%	68,7K	aa.aa	19/07
Scan Inter	0,910	0,960	0,900	-1,09%	1,02M	aa.aa	19/07
Star Petroleum Refining	8,50	8,55	8,40	-1,16%	23,19M	aa.aa	19/07
Plus Tech Innovation PCL	6,00	6,00	5,85	0,00%	0	aa.aa	16/07
Thai Foods	3,94	4,02	3,86	0,00%	2,92M	aa.aa	19/07
Taokaenoi Food	9,65	9,85	9,65	-1,03%	1,46M	aa.aa	19/07
TPBI	4,00	4,06	4,00	-0,50%	76,6K	aa.aa	19/07
Triton	0,14	0,14	0,13	+7,69%	2,14M	aa.aa	19/07
Thai Union	15,10	15,30	15,10	-0,66%	7M	aa.aa	19/07
Thai Wah	3,64	3,66	3,62	+0,55%	184,5K	aa.aa	19/07
Business Alignment	3,34	3,34	3,30	+1,21%	53,3K	aa.aa	19/07
Rajthanee Hospital	24,00	24,40	24,00	-1,23%	399,2K	aa.aa	19/07
Interlink Telecom	2,620	2,680	2,620	-1,50%	5,38M	aa.aa	19/07
BCPG	6,00	6,15	6,00	-1,64%	2,44M	aa.aa	19/07
Sahakol Equipment	0,970	0,990	0,960	-2,02%	265,5K	aa.aa	19/07
Banpu Power	12,30	12,30	12,10	-0,81%	121,5K	aa.aa	19/07
Alla	1,460	1,500	1,460	-2,01%	1,04M	aa.aa	19/07
FN Factory Outlet	1,110	1,280	1,110	+0,91%	3,79M	aa.aa	19/07
Thai Nippon Rubber	10,90	11,00	10,90	-2,68%	38,4K	aa.aa	19/07
Pruksa	9,15	9,25	9,10	-0,54%	1,58M	aa.aa	19/07
SiamEast Solutions	0,690	0,700	0,680	0,00%	108,8K	aa.aa	19/07
Ratchaphruek Hospital	5,85	5,90	5,85	0,00%	331,9K	aa.aa	19/07
Synergetic Auto Performance	2,320	2,420	2,280	-4,92%	117,5K	aa.aa	19/07
TPI Polene Power	2,82	2,82	2,76	+1,44%	4M	aa.aa	19/07
Wha Utilities	4,10	4,16	4,08	-1,44%	4,27M	aa.aa	19/07
Global Green Chemicals	5,90	6,45	5,90	-8,53%	9,8K	aa.aa	19/07
BGrimm Power	21,80	21,80	20,00	-1,80%	41,51M	aa.aa	19/07
Firetrade Engineering	1,510	1,550	1,510	-1,31%	22,2K	aa.aa	19/07
Ingress Industrial Thailand	0,37	0,38	0,37	-2,63%	672,7K	aa.aa	19/07
Triple i Logistics	6,55	6,60	6,25	+0,77%	866,4K	aa.aa	19/07
Prima Marine	8,35	8,40	8,20	+0,60%	5,78M	aa.aa	19/07
ICN	2,100	2,160	2,100	-0,94%	38,3K	aa.aa	19/07
S Kijchai Enterprise	6,100	6,150	6,000	-0,81%	154,8K	aa.aa	19/07
Sermsang Power	6,30	6,45	6,25	-1,56%	598,9K	aa.aa	19/07
Wattanapat Hospital	12,100	12,200	11,600	+5,22%	2,64M	aa.aa	19/07
TOA Paint	20,00	20,00	19,90	+0,50%	348,7K	aa.aa	19/07
Samart Digital	0,02	0,03	0,02	0,00%	3,66M	aa.aa	19/07
Thai President Foods	202,00	202,00	200,00	0,00%	3K	aa.aa	19/07
Rich Sport	2,02	2,02	1,99	0,00%	135K	aa.aa	19/07
Sahathai Terminal	1,640	1,660	1,630	0,00%	110,3K	aa.aa	19/07
Sakol Energy	0,39	0,40	0,38	0,00%	477,1K	aa.aa	19/07
JKN Global Media	0,63	0,65	0,62	0,00%	0	aa.aa	15/05
Grand Prix	1,640	1,640	1,600	0,00%	61,8K	aa.aa	19/07
Gulf Energy	45,50	45,75	44,25	+1,68%	36,3M	aa.aa	19/07
Humanica	10,70	10,80	10,70	+0,94%	631,5K	aa.aa	19/07
Thonburi Healthcare	26,75	27,75	26,75	-3,60%	78,3K	aa.aa	19/07
CPT Drives	0,77	0,80	0,77	-1,28%	745K	aa.aa	19/07
Do Day Dream	9,05	9,20	8,95	-1,09%	36,5K	aa.aa	19/07
Sunsweet	3,700	3,760	3,700	-1,60%	690,7K	aa.aa	19/07
Chememan	2,340	2,360	2,240	+0,86%	441,2K	aa.aa	19/07
Chayo Group	2,98	3,04	2,96	-1,97%	1,29M	aa.aa	19/07
Muangthai Capital	40,25	41,00	40,25	-0,62%	1,53M	aa.aa	19/07
WP Energy	3,56	3,60	3,56	-1,11%	112,5K	aa.aa	19/07
TEAM Consulting	3,140	3,260	3,140	-1,88%	982,1K	aa.aa	19/07
NFC	1,830	1,830	1,830	0,00%	100	aa.aa	19/07
BG Container Glass	6,30	6,35	6,25	0,00%	48,4K	aa.aa	19/07
Praram 9 Hospital	18,60	18,80	18,50	0,00%	1,91M	aa.aa	19/07
North East Rubbers	4,700	4,800	4,700	0,00%	4,32M	aa.aa	19/07
Chaopraya Mahanakorn	1,15	1,16	1,15	0,00%	23,3K	aa.aa	19/07
SISB	33,75	34,00	33,50	+0,75%	740,3K	aa.aa	19/07
TQM Corp	26,75	27,50	26,75	-0,93%	327,1K	aa.aa	19/07
Stonehenge Inter	3,24	3,30	3,20	-1,82%	56,1K	aa.aa	19/07
Osotspa	24,70	25,00	24,60	-0,40%	6,25M	aa.aa	19/07
Zen Corp	5,80	5,85	5,60	+3,57%	103,7K	aa.aa	19/07
Veranda Resort	5,40	5,40	5,35	0,00%	3,9K	aa.aa	19/07
Dohome	11,00	11,10	10,90	-0,90%	3,09M	aa.aa	19/07
Index Living Mall	18,20	18,30	17,90	+1,11%	156,7K	aa.aa	19/07
Thai Group Holdings	14,90	14,90	14,90	0,00%	0	aa.aa	17/07
Toray Textiles	50,00	50,00	49,25	+4,17%	700	aa.aa	19/07
Autocorp Holding	0,99	1,00	0,98	0,00%	6,3K	aa.aa	19/07
Copperwired	2,440	2,520	2,400	-2,40%	405,3K	aa.aa	19/07
R And B Food Supply	7,65	8,30	7,65	-7,83%	9,48M	aa.aa	19/07
S Hotels And Resorts	2,000	2,040	2,000	0,00%	2,34M	aa.aa	19/07
Absolute Clean Energy	1,31	1,32	1,30	0,00%	1,8M	aa.aa	19/07
Bangkok Commercial	7,10	7,20	7,10	-1,39%	3,03M	aa.aa	19/07
Starflex	3,16	3,24	3,16	-2,47%	1,93M	aa.aa	19/07
Asset World	3,90	3,96	3,86	-1,02%	55,93M	aa.aa	19/07
Central Retail	32,50	32,75	32,00	+0,78%	8,12M	aa.aa	19/07
Infraset PCL	2,40	2,48	2,40	-3,23%	7,91M	aa.aa	19/07
Sri Trang Gloves	9,75	10,00	9,70	-1,02%	2,75M	aa.aa	19/07
Successmore Being	3,90	3,90	3,38	+3,72%	1,33M	aa.aa	19/07
Nr Instant	1,75	1,83	1,66	+4,79%	39,47M	aa.aa	19/07
Siamrajathanee	5,25	5,30	5,05	-0,94%	146,5K	aa.aa	19/07
SCG Packaging	28,50	29,00	28,25	-1,72%	8,69M	aa.aa	19/07
Well Graded	0,75	0,78	0,73	-3,85%	63,1K	aa.aa	19/07
Next Capital	1,47	1,55	1,47	-3,92%	2,93M	aa.aa	19/07
Sabuy	0,62	0,65	0,62	0,00%	14,44M	aa.aa	19/07
Right Tunnelling	0,51	0,52	0,51	-1,92%	289,8K	aa.aa	19/07
J R W Utility	3,68	3,80	3,56	-2,65%	182,8K	aa.aa	19/07
Saksiam Leasing	5,10	5,20	5,10	-0,97%	290,7K	aa.aa	19/07
Kerry Express	2,82	2,86	2,76	+2,17%	363,7K	aa.aa	19/07
Siamese Asset	7,85	7,85	7,75	+1,95%	188K	aa.aa	19/07
PTT Oil and Retail Business PCL	16,20	16,30	16,10	-0,61%	7,52M	aa.aa	19/07
Rojukiss International PCL	3,60	3,80	3,60	-4,76%	1,65M	aa.aa	19/07
Assetwise PCL	7,55	7,55	7,50	+0,67%	171K	aa.aa	19/07
Earth Tech Environment PCL	1,68	1,76	1,63	-5,08%	4,25M	aa.aa	19/07
Ditto	13,70	14,20	13,60	-0,72%	2,11M	aa.aa	19/07
Don Muang Tollway PCL	11,80	11,80	11,70	+0,85%	426,6K	aa.aa	19/07
Ngern Tid Lor PCL	17,30	17,70	17,20	-2,81%	6,83M	aa.aa	19/07
NSL Foods PCL	31,50	32,00	31,25	0,00%	433,9K	aa.aa	19/07
Mena Transport PCL	1,09	1,09	1,07	0,00%	1,23M	aa.aa	19/07
Srinanaporn Marketing PCL	12,80	13,10	12,60	0,00%	2,66M	aa.aa	19/07
Siam Technic Concrete PCL	1,32	1,33	1,30	-0,75%	145,1K	aa.aa	19/07
AMR Asia PCL	1,13	1,21	1,13	-1,74%	2,04M	aa.aa	19/07
Clover Power PCL	0,22	0,24	0,22	0,00%	10,1M	aa.aa	19/07
Dhipaya Holdings PCL	27,25	27,50	27,00	+0,93%	101,3K	aa.aa	19/07
Ubon Bio Ethanol	0,86	0,88	0,86	0,00%	3,73M	aa.aa	19/07
Sun Vending Technology PCL	1,55	1,68	1,50	+3,33%	1,24M	aa.aa	19/07
Heng Leasing and Capital PCL	1,12	1,14	1,12	-0,88%	1,22M	aa.aa	19/07
Thai Union Feedmill PCL	8,65	8,65	8,40	+1,76%	12,8K	aa.aa	19/07
One Enterprise PCL	3,14	3,28	3,14	-3,09%	3,15M	aa.aa	19/07
Pinthong Industrial Park PCL	4,74	4,80	4,62	-0,84%	2,3M	aa.aa	19/07
Britania PCL	4,50	4,50	4,46	-0,44%	275,6K	aa.aa	19/07
Nova Organic PCL	1,02	1,03	0,97	+2,00%	11,7K	aa.aa	19/07
Micro Leasing PCL	1,40	1,52	1,35	-7,28%	298,5K	aa.aa	19/07
Turnkey Communication Services PCL	9,65	10,10	9,65	-3,02%	216,4K	aa.aa	19/07
Civil Engineering PCL	1,89	1,90	1,87	-0,53%	87,8K	aa.aa	19/07
Peace Living PCL	2,88	2,90	2,80	0,00%	5,7K	aa.aa	19/07
BBGI PCL	6,90	7,05	6,65	+1,47%	9,06M	aa.aa	19/07
JD Food PCL	2,24	2,28	2,24	-0,88%	68,3K	aa.aa	19/07
Function International PCL	2,08	2,10	2,06	-1,89%	239,3K	aa.aa	19/07
Royal Plus PCL	6,00	6,15	5,85	-2,44%	3,86M	aa.aa	19/07
SCB X PCL	101,50	102,00	100,50	0,00%	9,39M	aa.aa	19/07
Teka Construction	2,16	2,20	2,14	0,00%	180,6K	aa.aa	19/07
World Flex PCL	1,29	1,31	1,26	-0,77%	212,4K	aa.aa	19/07
Thai Life Insurance PCL	7,35	7,45	7,30	-1,34%	9,06M	aa.aa	19/07
Thachang Green Energy PCL	2,58	2,64	2,58	-2,27%	276,2K	aa.aa	19/07
Chin Huay PCL	2,54	2,58	2,54	-0,78%	311,6K	aa.aa	19/07
Betagro PCL	23,90	24,20	23,80	-2,05%	1,21M	aa.aa	19/07
Polynet PCL	9,40	9,40	9,15	+0,53%	14,8K	aa.aa	19/07
Aurora Design PCL	14,60	15,00	14,60	0,00%	2,66M	aa.aa	19/07
SAMART Aviation Solutions PCL	24,00	24,10	23,70	+0,84%	634,9K	aa.aa	19/07
Asian Alliance International PCL	5,50	5,75	5,50	-3,51%	12,93M	aa.aa	19/07
Precise Public	2,90	2,90	2,86	0,00%	91K	aa.aa	19/07
Thai Eastern Holdings PCL	3,42	3,44	3,30	+1,18%	2,12M	aa.aa	19/07
ITail PCL	23,00	23,20	22,80	-1,71%	3,5M	aa.aa	19/07
Star Money PCL	1,30	1,31	1,28	0,00%	544,9K	aa.aa	19/07
Moshi Moshi Retail	45,00	47,00	45,00	-1,64%	466,9K	aa.aa	19/07
DTC Enterprise PCL	1,25	1,28	1,25	-2,34%	1,05M	aa.aa	19/07
SG Capital PCL	1,39	1,43	1,39	-0,71%	5,85M	aa.aa	19/07
Premier Quality Starch PCL	2,72	2,84	2,72	-0,73%	302,5K	aa.aa	19/07
Chase Asia PCL	1,42	1,46	1,42	-1,39%	826,9K	aa.aa	19/07
PRTR PCL	4,42	4,48	4,26	-0,45%	619,2K	aa.aa	19/07
Millennium Corporation Asia	3,82	3,88	3,82	-2,05%	209,3K	aa.aa	19/07
G Able PCL	3,60	3,60	3,56	+0,56%	266,5K	aa.aa	19/07
AKS Corporation PCL	0,01	0,01	0,01	0,00%	340,2K	aa.aa	19/07
Bangkok Lab Cosmatic PCL	5,05	5,10	4,90	+2,64%	2,74M	aa.aa	19/07
Thaivivat Holdings PCL	8,40	8,45	8,35	+1,20%	1,4K	aa.aa	19/07
KCG Corporation PCL	10,00	10,10	9,85	+1,01%	607,5K	aa.aa	19/07
Patrangsit Healthcare PCL	16,30	16,70	16,30	-1,81%	218,6K	aa.aa	19/07
Finansia X PCL	2,74	2,82	2,74	-2,84%	74,9K	aa.aa	19/07
PSP Specialties PCL	5,05	5,10	5,00	0,00%	499K	aa.aa	19/07
Thai Coconut PCL	12,80	12,90	12,70	-0,78%	6,75M	aa.aa	19/07
Sino Logistics	1,29	1,37	1,29	-3,01%	3,2M	aa.aa	19/07
Tanachira Retail	12,20	12,70	12,10	-1,61%	606,2K	aa.aa	19/07
Window Asia PCL	1,11	1,16	1,10	-2,63%	4,27M	aa.aa	19/07
Namwiwat Medical	4,96	5,00	4,94	-0,80%	218K	aa.aa	19/07
Ornsirin Holding Public	0,74	0,80	0,74	-6,33%	4,12M	aa.aa	19/07
Euroasia Total Logistics PCL	0,96	1,02	0,96	-3,03%	1,28M	aa.aa	19/07
Safe Fertility PCL	16,10	16,50	16,10	-2,42%	302,2K	aa.aa	19/07
Asia Network International PCL	4,00	4,02	3,96	-0,50%	77,3K	aa.aa	19/07
SCG Decor PCL	7,25	7,35	7,25	-0,68%	272,2K	aa.aa	19/07
Advice IT Infinite PCL	4,36	4,52	4,36	-0,91%	11,47M	aa.aa	19/07
Thai Credit Bank PCL	17,30	17,40	17,10	-0,57%	36,8K	aa.aa	19/07
NL Development PCL	1,68	1,73	1,68	-2,89%	210,3K	aa.aa	19/07
Bangkok Genomics Innovation PCL	2,00	2,10	2,00	-3,85%	3,38M	aa.aa	19/07
Neo	51,75	52,75	51,75	-1,43%	1,26M	aa.aa	19/07
Supreme Distribution PCL	1,72	1,80	1,72	-1,15%	5,62M	aa.aa	19/07
Quality Houses Hotel Residence Unt	6,70	6,70	6,70	-0,74%	240,1K	aa.aa	19/07
BKI Holdings PCL	284,00	285,00	284,00	-0,35%	16,8K	aa.aa	19/07
Chaosua Foods Industry PCL	12,30	13,40	12,30	-3,91%	7,73M	aa.aa	19/07

BİST 100

11.146,92

-9,28

-0,08%

DAX

18.250,65

+85,06

+0,47%

Dow Jones

40.287,53

-377,49

-0,93%

US 500

5.522,00

+16,9

+0,31%

Nikkei 225

39.579,00

-513,00

-1,28%

FTSE 100

8.193,75

+38,03

+0,47%

Dolar Endeksi

103,977

-0,135

-0,13%

Piyasaya Yön Verenler

İsim	Son Fiyat	Fark %	Hac.
Türkiye İş Bankası	16,890	-3,87%	49,19M
Erdemir	57,900	+0,61%	20,45M
Akbank T.A.Ş	68,00	-1,09%	6,04M
THY	314,75	-0,24%	3,39M
Garanti BBVA	130,20	-0,76%	2,76M
Arçelik A.Ş.	172,40	+3,86%	2,61M
Tüpraş	165,90	+0,55%	2,05M

İsim	Son Fiyat	Fark %	Hac.
Servet GYO	374,000	+10,00%	28,48K
Uşak Seramik San. A.Ş.	31,200	+9,94%	561,84K
Albaraka Portfoy Yonetimi AS	3.399,00	+7,90%	1,00
Cw Enerji Mühendislik	223,30	+7,36%	488,27K
Etiler Gıda	26,080	+6,89%	595,27K
1000 Yatırımlar Holding	468,25	+6,66%	312,11K
Tek-Art İnşaat	5,390	+5,48%	3,88M

İsim	Son Fiyat	Fark %	Hac.
Türkiye İş Bankası B	675.000,00	-10,00%	1,00
Diriteks	39,800	-5,91%	1,00
Balatacılar	35,000	-5,61%	1,00
Mepet Metro	10,640	-4,92%	21,82K
Mondi Turkey	7,330	-4,43%	866,27K
Çelik Halat Ve Tel San. A.Ş.	38,820	-5,32%	179,99K
Selçuk Gıda	53,900	-4,43%	6,29K

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