Bangkok Post - STOCK AND CURRENCY EXCHANGE

STOCK AND CURRENCY EXCHANGE

All indices are as at closing for the date indicated.

Stock Exchange - Monday, September 05, 2005
<
AGRO & FOOD INDUSTRY PAR PREV OPEN HIGH LOW CLOSE BID OFFER CHANGE VOLUME AMOUNT¹ AVG² SHARES¹ CAP³ EPS² PER⁴

Agribusiness

Asian Seafoods (ASIAN) 1 5 5.05 5.10 5 5.05 5 5.05 +0.05 7,000 35 5.03 228,141 1,152 0.20 6.23

Seafresh Industry (CFRESH) 1 3.28 3.30 3.32 3.28 3.30 3.30 3.32 +0.02 1,017,700 3,363 3.30 428,975 1,415 0.10 9.89

Kiang-Huat Sea (CHOTI) 10 87 - - - - 90 113 - - - - 7,500 652 1.51 17.98

Chiangmai Frozen (CM) 1 2.50 2.40 2.40 2.40 2.40 2.32 2.40 -.10 1,000 2 2.40 314,997 755 0.06 13.97

Charoen Pokphand (CPF) 1 5.45 5.45 5.50 5.45 5.45 5.45 5.50 - 34,209,200 187,303 5.47 7,519,937 40,983 0.74 8.30

Chumporn Palm Oil (CPI) 1 4.26 4.26 4.26 4.26 4.26 4.26 4.30 - 17,000 72 4.26 262,498 1,118 0.01 20.39

GFPT Co. (GFPT) 10 15.60 15.70 15.70 15.50 15.50 15.50 15.70 -.10 165,400 2,585 15.63 125,382 1,943 0.77 N.A.

Lee Feedmill (LEE) 1 2.98 3 3.04 2.98 3.02 3.02 3.04 +0.04 725,100 2,180 3 734,999 2,219 0.16 10.91

Pakpanang Coldstore (PPC) 10 17.10 - - - - 17 17.20 - - - - 30,000 513 2.07 3.30

Patum Rice Mill (PRG) 10 31 - - - - - 31 - - - - 60,000 1,860 1.12 27.69

Sea Horse Corp (SH) 10 14.20 - - - - 14.20 - - - - - 18,000 255 0.67 21.26

Surapon Seafoods (SSF) 1 3 3.02 3.02 2.96 2.96 2.96 3 -.04 395,000 1,186 3 269,999 799 0.09 6.80

Sri Trang (STA) 5 13.70 13.70 13.70 13.50 13.60 13.60 13.70 -.10 454,600 6,192 13.62 154,000 2,094 1.14 6.44

Thai Agri Foods (TAF) 10 88 - - - - 87 96 - - - - 42,400 3,731 3.62 10.60

Thailuxe Enterprise (TLUXE) 1 1.93 1.94 1.94 1.93 1.94 1.93 1.95 +0.01 383,000 742 1.93 250,000 485 2.26 6.31

Trang Seafoods (TRS) 10 13.50 - - - - 10.10 15 - - - - 20,000 270 -2 N.A.

Thai Rubb Latex (TRUBB) 10 9.50 - - - - 9.50 10.90 - - - - 27,263 258 -2.37 N.A.

United Palm Oil (UPOIC) 10 38.50 - - - - 38.50 39.25 - - - - 32,405 1,247 2.73 12.66

Univanich Palm Oil (UVAN) 5 30.50 30.50 31.50 30.50 31 30.50 31 +0.50 12,700 392 30.91 94,000 2,914 1.31 10.44

Food & Beverages

Agripure Holdings (APURE) 10 2.10 2.12 2.14 2.02 2.12 2.10 2.12 +0.02 5,975,300 12,466 2.08 269,324 570 0.02 30.70

Food & Drinks (F&D) 10 23 - - - - 16.20 24.50 - - - - 12,500 287 -.45 N.A.

Haad Thip (HTC) 1 3.50 3.50 3.50 3.50 3.50 3.48 3.50 - 44,000 154 3.50 166,015 581 0.14 19.07

Khon Kaen Sugar (KSL) 1 6.15 6.15 6.15 6.15 6.15 6.15 6.20 - 267,200 1,643 6.15 1,550,000 9,532 0.30 14.45

Lam Soon (LST) 1 1.69 1.69 1.75 1.69 1.73 1.73 1.74 +0.04 10,613,000 18,437 1.73 820,000 1,418 0.08 15.27

Malee Sampran (MALEE) 10 4.08 - - - - 3.94 4.12 - - - - 50,000 204 -.24 14.96

Minor International (MINT) 1 4.92 4.92 4.92 4.88 4.88 4.88 4.90 -.04 4,493,700 22,100 4.91 2,667,584 13,017 0.17 14.75

Oishi Group (OISHI) 2 34.25 34.50 34.50 33.75 33.75 33.75 34.25 -.50 277,100 9,448 34.09 187,500 6,328 2.31 8.60

President Bakery (PB) 10 56.50 - - - - 55 56.50 - - - - 30,000 1,695 2.51 10.56

President Rice (PR) 10 90 92 92.50 92 92.50 92 93 +2.50 300 27 92.33 12,000 1,110 4.95 3.09

S & P (S&P) 5 22.40 22.50 22.50 22.40 22.50 22.40 22.50 +0.10 23,800 533 22.41 76,898 1,730 1.07 9.33

Thai Theparos Food (SAUCE) 10 101 101 101 101 101 100 105 - 1,500 151 101 36,000 3,636 4.18 12.68

Siam Food Pro (SFP) 10 50 - - - - 49 50.50 - - - - 21,000 1,050 1.25 N.A.

S. Khon Kaen (SORKON) 10 18.50 - - - - 18.10 19 - - - - 7,000 129 1.86 6.99

Serm Suk (SSC) 1 20.20 20.10 20.10 20.10 20.10 20.10 20.20 -.10 26,200 526 20.10 264,464 5,315 1.55 9.58

Tropical Canning (TC) 10 16.50 - - - - 16 16.40 - - - - 33,000 544 0.59 41.01

Thai President Food (TF) 10 310 310 310 310 310 308 312 - 700 217 310 18,000 5,580 18.51 8.64

TIPCO (TIPCO) 1 4.54 4.20 4.26 4.18 4.20 4.20 4.24 -.34 320,300 1,347 4.20 433,997 1,822 0.39 7.17

Thai Union Frozen (TUF) 1 28.50 29 29.50 28.75 29 29 29.25 +0.50 3,795,600 110,221 29.03 869,280 25,209 1.12 12.23

Thai Vegetable Oil (TVO) 1 12.40 12.50 12.60 12.30 12.30 12.30 12.50 -.10 765,900 9,540 12.45 497,564 6,120 0.83 15.08

Thai Wah Food (TWFP) 10 104 103 104 102 104 102 104 - 2,400 245 102.20 9,506 988 3.89 14.09

United Flour Mill (UFM) 10 22.80 22.90 22.90 22.90 22.90 23.30 - +0.10 3,000 68 22.90 40,000 916 4.03 3.50

CONSUMER PRODUCTS PAR PREV OPEN HIGH LOW CLOSE BID OFFER CHANGE VOLUME AMOUNT¹ AVG² SHARES¹ CAP³ EPS² PER⁴

Household Goods

D.T.C. Indus (DTCI) 10 6.20 - - - - 5.55 6.35 - - - - 10,000 62 0.35 14.68

Fancy Wood (FANCY) 1 4.76 4.78 4.78 4.72 4.74 4.72 4.74 -.02 203,500 964 4.73 470,000 2,227 0.12 9.91

Modern Form (MODERN) 10 33.75 33.50 33.50 33 33 32.75 33 -.75 54,900 1,818 33.12 80,175 2,645 1.54 9.39

Ocean Glass (OGC) 10 64 64 64.50 63.50 64.50 63.50 64.50 +0.50 2,600 166 63.92 21,330 1,375 4.78 6.38

Rockworth (ROCK) 10 17.50 - - - - - 20.10 - - - - 10,000 175 1.46 24.15

Siam Steel (SIAM) 1 2.04 2.06 2.10 2.02 2.06 2.06 2.08 +0.02 1,977,300 4,063 2.05 593,125 1,221 0.71 5.14

Srithai (SITHAI) 10 8 8.05 8.10 8 8 8 8.05 - 100,500 807 8.03 285,714 2,285 0.40 8.09

Sunwood (SUN) 10 11.10 - - - - 11.10 11.20 - - - - 10,133 112 1.07 N.A.

Personal Products & Pharmaceuticals

Jack Chia (JCT) 10 25.25 24.60 25.25 24.10 25.25 24.60 25 - 2,100 51 24.29 13,500 340 2.13 7.26

O.C.C. (OCC) 1 10.20 - - - - 10.10 13 - - - - 60,000 612 0.57 9.82

S & J Int'l (S & J) 1 10.50 - - - - 10.20 12 - - - - 100,000 1,050 0.54 9.56

Shun Thai Rubber (STHAI) 1 6.55 6.50 6.50 6.35 6.35 6.20 6.35 -.20 317,000 2,034 6.41 390,000 2,476 -.02 N.A.

Fashion

Asia Fiber (AFC) 10 6 6.10 6.10 6 6 5.90 6 - 7,200 43 6.09 45,572 273 0.48 12.47

Bata Shoe (BATA) 10 5 - - - - 5.30 5.40 - - - - 32,610 163 0 N.A.

Bangkok Nylon (BNC) 10 9.20 - - - - - - - - - - 13,170 121 -.39 N.A.

Boutique New City (BTNC) 10 15 - - - - 14.10 16.90 - - - - 12,000 180 0.73 14.83

Castle Peak (CPH) 10 8.75 8.10 8.10 8.10 8.10 8.10 9.10 -.65 100 - 8.10 40,000 324 -.62 8.99

C.P.L. Group (CPL) 10 16 15 15 15 15 15.10 16.50 -1 5,000 75 15 26,399 395 -1.52 67.37

Hua Thai (HT) 10 92 - - - - 90 92 - - - - 10,000 920 13.41 2.76

ICC Inter (ICC) 1 42 - - - - 41.25 42 - - - - 290,633 12,206 1.56 16.16

Luckytex (LTX) 10 40 40.50 40.50 40 40 40 40.25 - 9,500 380 40.09 51,840 2,073 1.95 5.49

New City (NC) 10 6.10 6.10 6.10 6 6.10 5.90 6.10 - 4,600 27 6.04 14,951 91 -.98 N.A.

Pan Asia (PAF) 5 3.90 3.90 3.90 3.88 3.90 3.88 3.90 - 37,400 145 3.88 540,000 2,106 0.23 8.29

People's Garment (PG) 1 15.10 15.10 15.10 15.10 15.10 11.10 15.10 - 6,800 102 15.10 72,000 1,087 1.18 8.37

Pranda Jewelry (PRANDA) 1 6.10 6.10 6.15 6.05 6.10 6.10 6.15 - 175,500 1,071 6.10 319,796 1,950 0.50 5.82

Sawang Export (SAWANG) 10 19.40 - - - - 18.80 20 - - - - 24,000 465 1.75 6.65

Saha Union (SUC) 10 15.40 15.40 15.50 15.40 15.40 15.40 15.50 - 76,900 1,184 15.40 300,000 4,620 0.42 13.84

Thanulux (TNL) 1 17.50 17.20 17.20 17.20 17.20 17.20 17.50 -.30 1,700 29 17.20 120,000 2,064 0.97 10.63

Textile Prestige (TPCORP) 1 20 - - - - 19.80 20.80 - - - - 108,000 2,160 1.61 6.89

Thai Rayon (TR) 10 368 370 370 370 370 368 372 +2 500 185 370 20,160 7,459 59.56 4.75

Thai Textile (TTI) 10 27.50 28 28 28 28 28.25 30 +0.50 400 11 28 50,000 1,400 2.65 6.16

TTL Industries (TTL) 10 40 34.50 38.75 34.50 38.75 35 39.75 -1.25 1,600 58 36.35 15,000 581 -1.18 72.20

Thai Toray (TTTM) 10 75 - - - - 75 82 - - - - 6,000 450 5.86 6.52

Union Footwear (UF) 10 9.50 - - - - 7.45 9 - - - - 20,000 190 -.56 N.A.

Union Pioneer (UPF) 10 31.50 - - - - 31 32 - - - - 7,500 236 2.17 7.11

Union Textile (UT) 10 5.75 - - - - 4.54 7.40 - - - - 45,000 258 -2.25 N.A.

Thai Wacoal (WACOAL) 1 33.50 33.25 33.25 33.25 33.25 32.75 33.25 -.25 200 6 33.25 120,000 3,990 1.90 10.61

FINANCIALS PAR PREV OPEN HIGH LOW CLOSE BID OFFER CHANGE VOLUME AMOUNT¹ AVG² SHARES¹ CAP³ EPS² PER⁴

Banking

Bank of Ayudhya (BAY) 10 12.80 12.80 12.90 12.70 12.80 12.80 12.90 - 5,623,600 71,971 12.79 2,870,372 36,740 1.05 6.89

Bangkok Bank (BBL) 10 105 105 106 104 105 105 106 - 3,351,400 352,994 105.32 1,908,711 200,414 6.07 9.29

Bank of Asia (BOA) 10 5.35 5.30 5.35 5.30 5.35 5.30 5.35 - 8,400 44 5.30 5,095,446 27,260 0.12 54.57

BT (BT) 10 6.30 6.30 6.40 6.30 6.30 6.30 6.35 - 252,400 1,599 6.33 1,493,450 9,408 0.26 13.19

Kasikorn Bank (KBANK) 10 62.50 62.50 63.50 62 62.50 62.50 63 - 5,162,800 323,963 62.74 2,372,543 148,283 3.25 9.59

Krung Thai Bank (KTB) 5 10.20 10.20 10.30 10.10 10.10 10.10 10.20 -.10 36,404,600 371,028 10.19 11,179,749 112,915 0.68 9.46

Thanachart Bank (NBANK) 10 8.50 8.50 8.50 8.50 8.50 8.50 8.70 - 10,000 85 8.50 810,199 6,886 0.33 12.19

Siam Commercial (SCB) 10 50.50 51 51.50 50.50 50.50 50.50 51 - 8,515,000 434,512 51.02 1,765,885 89,177 3.45 10.68

Siam City Bank (SCIB) 10 25.75 25.25 25.50 25 25 25 25.25 -.75 4,535,700 114,420 25.22 2,112,810 52,820 1.55 8.91

Standard Chartered (SCNB) 10 3.30 - - - - - - - - - - 700,301 443 1.09 0.62

Tisco Bank (TISCO) 10 27.75 27.75 28.25 27.25 27.25 27.25 27.50 -.50 2,985,500 83,265 27.88 541,010 14,742 1.72 9.14

Thai Military Bank (TMB) 10 4.08 4.08 4.12 4.06 4.10 4.10 4.12 +0.02 53,681,300 219,753 4.09 13,314,301 54,588 0.31 28.49

UOB Radanasin (UOBR) 10 6.50 - - - - - - - - - - 1,284,664 1,387 0.15 4.99

Finance & Securities

Asia Credit (ACL) 10 5.90 5.90 6.20 5.90 6.05 6.05 6.10 +0.15 14,226,300 86,475 6.07 603,953 3,653 0.99 7.86

Aeon Thana Sinsap (AEONTS) 1 33.25 34 34 34 34 33 36.50 +0.75 2,000 68 34 250,000 8,500 0.91 9.98

Ayudhya Inv (AITCO) 10 5.80 5.80 5.95 5.80 5.90 5.90 6 +0.10 93,100 549 5.90 235,000 1,386 0.22 8.66

Asia Sermkij Leasing (ASK) 5 7.80 7.90 7.95 7.80 7.80 7.80 7.85 - 1,136,800 8,921 7.84 115,000 897 0.77 6.22

Adkinson Sec (ASL) 10 9.90 9.90 9.95 9.70 9.70 9.70 9.80 -.20 1,259,900 12,367 9.81 322,310 3,126 -.28 N.A.

Asia Plus Securities (ASP) 1 5.90 5.95 6.10 5.90 5.90 5.90 5.95 - 61,217,800 366,906 5.99 1,982,371 11,695 0.17 10.48

Book Club Fin (BC) 5 3.60 3.96 3.96 3.96 3.96 3.96 3.98 +0.36 2,900 11 3.96 183,670 727 -.68 N.A.

Bkk First Inv (BFIT) 10 28.50 28.75 29 27.75 27.75 27.75 28 -.75 3,001,600 85,232 28.39 100,000 2,775 1.20 12.60

Bualuang Securities (BLS) 2 11.50 11.60 11.90 11.50 11.50 11.50 11.70 - 7,893,900 92,573 11.72 180,000 2,070 0.35 16.55

Capital Nomura Sec (CNS) 10 51 51 52 50.50 50.50 50.50 51 -.50 222,100 11,383 51.25 71,682 3,619 2.20 22.31

Eastern Commercial (ECL) 1 1.01 1.01 1.04 1.01 1.02 1.02 1.03 +0.01 780,700 801 1.02 410,000 418 0.03 21.87

Finansa (FNS) 5 20.30 20.50 20.70 20.20 20.20 20.20 20.40 -.10 551,100 11,296 20.49 125,010 2,525 0.99 7.39

Globex Holding Mgmnt. (GBX) 1 7.15 7.20 7.65 7.20 7.50 7.50 7.55 +0.35 6,706,000 50,225 7.48 1,065,000 7,987 0.18 37.64

Group Lease (GL) 5 7.95 7.55 7.60 7.50 7.55 7.55 7.70 -.40 43,500 328 7.56 45,000 339 0.93 5.04

Kim Eng Securities (KEST) 5 27.75 27.75 28.25 27.25 27.50 27.25 27.50 -.25 5,403,800 150,094 27.77 545,000 14,987 0.78 18.14

KGI Securities (KGI) 2 2.64 2.66 2.70 2.58 2.58 2.58 2.60 -.06 40,245,700 106,423 2.64 1,991,763 5,138 0.09 15.94

Kiatnakin Fin (KK) 10 28.50 28.75 29.50 28.50 29.50 29.25 29.50 +1 2,807,700 82,037 29.21 494,342 14,583 2.31 6.88

Krungthai Card (KTC) 10 21.70 21.70 21.90 21.70 21.70 21.60 21.70 - 704,500 15,327 21.75 256,556 5,567 1.29 9.36

MFC Asset Mgmnt (MFC) 1 21.30 - - - - 21.30 21.40 - - - - 120,000 2,556 0.47 21.17

Mida Leasing (ML) 1 2.04 - - - - 2 2.08 - - - - 391,000 797 0.06 21.03

National Fin (NFS) 10 13 13 13.20 12.90 12.90 12.90 13 -.10 2,295,300 29,915 13.03 1,333,134 17,197 1.10 5.62

Nava Leasing (NVL) 1 0.94 0.95 0.96 0.95 0.96 0.96 0.97 +0.02 4,319,700 4,128 0.95 568,095 545 0.01 11.55

Phatra Securities (PHATRA) 5 37 37.50 39.50 37.25 38.25 38.25 38.50 +1.25 9,243,200 354,894 38.39 213,500 8,166 1.30 16.86

Phatra Leasing (PL) 1 3.02 3.04 3.06 3.02 3.06 3.06 3.08 +0.04 234,100 709 3.03 300,000 918 0.46 8.33

Scandinavian Leasing (SCAN) 10 4.66 - - - - 4.12 4.72 - - - - 60,000 279 -.34 N.A.

Siam Gen Fac (SGF) 1 0.86 0.87 0.97 0.87 0.92 0.92 0.93 +0.06 97,633,200 90,944 0.93 591,375 544 0.07 23.73

Siam Ind Cre (SICCO) 5 5.80 5.85 6 5.85 6 5.90 6 +0.20 5,115,600 30,239 5.91 597,407 3,584 0.40 6.63

Siam Panich Leasing (SPL) 10 32.25 32 32.25 32 32.25 32 32.25 - 25,200 811 32.20 214,982 6,933 2.08 8.35

Sicco Securities (SSEC) 1 1.99 2.02 2.04 1.95 1.95 1.95 1.97 -.04 8,912,300 17,723 1.98 637,205 1,242 0.02 32.89

Syrus Securities (SYRUS) 2 6.90 7 7 6.60 6.65 6.65 6.70 -.25 4,703,500 32,290 6.86 235,000 1,562 0.14 20.70

Ratchthani Leasing (THANI) 1 1.46 1.46 1.47 1.46 1.47 1.46 1.47 +0.01 2,073,900 3,033 1.46 401,524 590 0.06 8.91

Thitikorn (TK) 1 5.35 5.35 5.35 5.30 5.35 5.30 5.35 - 275,300 1,461 5.30 500,000 2,675 0.41 6.47

Trinity Watthanan (TNITY) 5 12.50 12.50 12.80 12.30 12.40 12.40 12.50 -.10 3,877,800 48,763 12.57 174,125 2,159 0.23 32.68

United Securities (US) 5 7.30 7.40 7.40 7.20 7.20 7.20 7.25 -.10 2,656,000 19,371 7.29 124,701 897 0.01 52.48

Seamico Sec (ZMICO) 1 5.40 5.45 5.50 5.35 5.35 5.35 5.40 -.05 21,634,600 117,841 5.44 823,093 4,403 0.20 13.96

Insurance

Ayudhya Insurance (AYUD) 1 16.20 16.20 16.20 16.10 16.20 16.10 16.20 - 7,100 114 16.18 250,000 4,050 0.47 17.26

Bangkok Insurance (BKI) 10 234 236 236 236 236 236 238 +2 2,700 637 236 39,000 9,204 7.29 14.06

Bangkok Union (BUI) 10 23.10 23.50 23.50 23.50 23.50 23.10 26.50 +0.40 400 9 23.50 10,000 235 2.11 9.55

Charan Insurance (CHARAN) 10 41.50 - - - - 35 41.25 - - - - 6,000 249 2.39 11.91

Deves Insurance (DVS) 10 130 130 130 130 130 129 130 - 900 117 130 12,000 1,560 6.33 10.75

Indara Assurance (INSURE) 10 25 - - - - 17.50 20 - - - - 10,000 250 0.91 32.97

Navakij Insurance (NKI) 10 47.50 - - - - 46 50 - - - - 27,942 1,327 5.19 6.21

Nam Seng (NSI) 10 16.80 17.50 17.50 17.50 17.50 17.50 - +0.70 400 7 17.50 13,900 243 2.23 12.18

Phatra Insurance (PHA) 10 117 116 117 116 117 117 125 - 1,400 163 116.42 20,000 2,340 4.99 10.98

Safety Insurance (SAFE) 10 27 26.50 27 26.50 27 26.50 27 - 5,500 147 26.72 35,527 959 2.21 7.60

Siam Comm NY Life (SCNYL) 10 45 43 43 43 43 41 43 -2 700 30 43 66,500 2,859 1.18 N.A.

Samaggi Insurance (SMG) 5 32.25 32.25 32.25 32 32 31.75 32 -.25 15,800 505 32.02 63,236 2,023 2.48 8.37

Syn Mun Kong (SMK) 10 33 33 33 33 33 32.50 33.50 - 1,000 33 33 20,000 660 2.42 6.86

Thai Commercial (TCI) 10 35 - - - - 31 41 - - - - 6,000 210 3.98 6.57

Thai Reinsurance (THRE) 1 4.74 4.74 4.80 4.74 4.80 4.80 4.82 +0.06 524,900 2,500 4.76 1,178,606 5,657 0.24 11.62

Thai Insurance (TIC) 10 36 - - - - 30 36 - - - - 9,599 345 1.30 11.89

Dhipaya Insurance (TIP) 1 13.20 13.30 13.30 13.30 13.30 13.30 14 +0.10 500 6 13.30 300,000 3,990 0.75 20.90

Thai Setakij (TSI) 10 11 - - - - - 11 - - - - 31,039 341 0.15 24.24

Thaivivat Insurance (TVI) 1 2.88 2.88 2.88 2.86 2.86 2.84 2.86 -.02 13,000 37 2.86 151,500 433 0.32 10.67

INDUSTRIALS PAR PREV OPEN HIGH LOW CLOSE BID OFFER CHANGE VOLUME AMOUNT¹ AVG² SHARES¹ CAP³ EPS² PER⁴

Automotive

AAPICO Hitech (AH) 1 29.25 29.75 29.75 29 29.25 29 29.25 - 529,500 15,514 29.29 240,000 7,020 1.63 10.15

Thai Storage Batt (BAT-3K) 10 57 57 57.50 56 57.50 56.50 57.50 +0.50 12,600 707 56.13 20,000 1,150 4.74 5.42

Chaiwatana Tannery (CWT) 5 7.15 7.05 7.20 7.05 7.20 7.15 7.20 +0.05 40,200 285 7.11 45,000 324 -1.50 N.A.

Goodyear (GYT) 10 456 456 460 456 460 460 480 +4 1,700 778 457.64 7,400 3,404 23.18 9.03

HWA Fong Rubber (HFT) 10 10.50 10.30 10.30 10.30 10.30 10.20 10.50 -.20 11,200 115 10.30 38,710 398 -1.02 N.A.

Inoue Rubber (IRC) 1 8.10 8.05 8.10 8 8.10 8 8.10 - 20,100 161 8.05 200,000 1,620 0.74 7.78

KPN Automotive (KPN) 5 15 15.10 15.30 15.10 15.10 15.10 15.20 +0.10 1,164,800 17,699 15.19 100,000 1,510 0.94 9.37

Somboon Advance Tech (SAT) 1 12.30 12.30 12.40 12.30 12.30 12.30 12.40 - 677,500 8,352 12.32 300,000 3,690 0.79 8.41

Swedish Motor (SMC) 10 1.61 1.65 1.65 1.63 1.63 1.63 1.65 +0.02 112,900 185 1.64 235,556 383 -.17 2.47

Sahamit Machinery (SMIT) 1 3.02 3.06 3.06 3.02 3.02 3.02 3.04 - 4,345,700 13,210 3.03 530,000 1,600 0.15 12.02

Siam Pan Group (SPG) 10 53 - - - - 42 - - - - - 34,500 1,828 2.19 12.30

S.P. Suzuki (SPSU) 5 6.70 6.75 6.80 6.75 6.75 6.75 6.80 +0.05 28,200 190 6.76 158,000 1,066 0.41 8.42

Thai Stanley (STANLY) 5 135 136 137 135 136 136 137 +1 17,300 2,353 136.01 76,625 10,421 3.47 11.18

T.Krungthai Indus (TKT) 1 1.82 1.82 1.83 1.79 1.79 1.79 1.87 -.03 125,000 225 1.80 208,000 372 0.12 11

Thai Rung Union (TRU) 1 5.80 5.80 5.85 5.80 5.80 5.75 5.80 - 123,100 714 5.80 501,589 2,909 0.12 11.20

Thai Steel Cable (TSC) 1 8.85 8.90 8.95 8.85 8.85 8.85 8.90 - 607,800 5,395 8.87 259,800 2,299 0.64 10.32

Yarnapund (YNP) 5 15.80 15.90 16.10 15.80 16 15.90 16 +0.20 7,063,900 112,901 15.98 320,000 5,120 0.46 110.42

Machinery & Equipment

Patkol Co. (PATKL) 1 2.36 2.30 2.34 2.30 2.30 2.30 2.34 -.06 123,700 285 2.30 238,486 548 0.14 10.53

Thai Lift (TLI) 10 59 - - - - - - - - - - 12,500 737 -3.58 N.A.

Packaging

A. J. Plast (AJ) 1 3.90 3.90 3.96 3.90 3.96 3.92 3.96 +0.06 50,500 197 3.91 359,500 1,423 0.24 7.60

ALUCON (ALUCON) 10 93 93 93 93 93 - 93 - 100 9 93 28,800 2,678 3.54 11.71

Alcan Packaging (APSP) 10 40 - - - - 35 40 - - - - 33,000 1,320 1.51 79.47

Crown Seal (CSC) 10 11.20 11.50 11.50 11.20 11.30 11.20 11.30 +0.10 2,600 29 11.39 52,000 587 0.67 6.91

NEP Realty (NEP) 10 3.38 3.30 3.32 3.30 3.30 3.18 3.40 -.08 9,400 31 3.30 132,195 436 0.13 26.52

Nippon Pack (NIPPON) 10 19.80 - - - - 13.90 19.70 - - - - 12,200 241 0.21 19.63

Polyplex (PTL) 1 5.25 5.25 5.35 5.25 5.25 5.25 5.30 - 1,041,100 5,483 5.26 800,000 4,200 0.24 5.57

S. Pack & Print (SPACK) 1 2.18 2.18 2.20 2.16 2.20 2.18 2.20 +0.02 167,000 364 2.18 300,000 660 0.32 7.70

Thai Coating (TCOAT) 10 16.70 - - - - 15 16.80 - - - - 10,500 175 1.73 4.82

Thai Film (TFI) 1 0.28 - - - - - - - - - - 6,781,542 1,898 -.01 N.A.

Thantawan (THIP) 10 23.90 - - - - 23.10 24 - - - - 8,000 191 7.92 3.54

Thai Metal Drum (TMD) 10 54.50 54.50 55 54.50 55 53.50 55 +0.50 5,300 290 54.71 15,000 825 4.94 5.62

Thai O.P.P. (TOPP) 10 39 - - - - 38 41.75 - - - - 6,000 234 3.14 6.22

Thai Packaging (TPP) 10 7 - - - - 6.05 6.90 - - - - 37,500 262 -.03 21.43

Varopakorn (VARO) 5 11.80 11.80 11.80 11.80 11.80 11.70 11.80 - 8,000 94 11.80 71,280 841 0.97 5.23

Paper & Printing Materials

Advance Agro (AA) 10 24.40 24.60 24.60 24.50 24.50 24.50 24.70 +0.10 15,000 367 24.52 532,383 13,043 1.47 9.27

Thai Cane Paper (TCP) 10 13.50 13.60 13.60 13.50 13.60 13.50 13.60 +0.10 75,500 1,019 13.50 353,756 4,811 0.52 16.30

United Paper (UTP) 5 4.86 4.92 4.92 4.80 4.82 4.82 4.86 -.04 105,700 510 4.82 130,000 626 0.21 6.72

Petrochemicals & Chemicals

Aromatics Thailand (ATC) 1 35.25 35.75 36.25 35.50 35.50 35.50 35.75 +0.25 5,718,900 204,968 35.84 966,200 34,300 3.76 3

Indorama Polymers (IRP) 1 3.04 3.04 3.08 3.02 3.06 3.06 3.08 +0.02 3,257,400 9,949 3.05 1,382,197 4,229 0.28 6.25

National Petrochem (NPC) 10 123 123 123 123 123 123 124 - 212,500 26,137 123 310,000 38,130 5.19 8.91

Pato Chemicals (PATO) 10 34 - - - - 31.75 34 - - - - 14,000 476 2.31 11.59

Thai Carbon Black (TCB) 1 18.90 18.90 18.90 18.20 18.30 18.30 18.50 -.60 332,600 6,165 18.53 300,000 5,490 1.84 5.86

Thai Cent Chem. (TCCC) 3 5.75 5.80 5.80 5.75 5.75 5.60 5.75 - 5,000 28 5.77 584,714 3,362 0.58 6.15

Thai Olefins (TOC) 10 59.50 60 60 58.50 58.50 58.50 59 -1 1,108,800 65,716 59.26 821,141 48,036 5.22 5.27

Thai Poly Acrylic (TPA) 10 55 - - - - 51 60 - - - - 12,150 668 2.57 9.03

Thai Plastic (TPC) 1 15.40 15.40 15.40 15.20 15.20 15.20 15.30 -.20 214,600 3,275 15.26 875,000 13,300 1.32 4.93

Union Plastic (UP) 10 15 - - - - 14.70 15.20 - - - - 25,000 375 1.49 6.86

Univenture PCL (UV) 1 2.04 2.04 2.10 2.02 2.04 2.02 2.04 - 3,788,200 7,731 2.04 527,671 1,076 0.09 12.51

Vinythai PCL (VNT) 6 9.60 9.65 9.70 9.45 9.45 9.45 9.50 -.15 3,005,100 28,760 9.57 948,154 8,960 0.82 5.82

White Group (WG) 10 34.25 34.50 34.50 34.50 34.50 33.75 34.50 +0.25 2,500 86 34.50 17,850 615 2.39 8.14

Yong Thai Chem. (YCI) 10 8.50 - - - - 8.10 9.95 - - - - 7,000 59 0.48 6.55

PROPERTY & CONSTRUCTION PAR PREV OPEN HIGH LOW CLOSE BID OFFER CHANGE VOLUME AMOUNT¹ AVG² SHARES¹ CAP³ EPS² PER⁴

Construction Materials

Asia Metal (AMC) 1 4.82 4.82 4.86 4.80 4.84 4.84 4.86 +0.02 203,000 981 4.83 399,973 1,935 0.23 15.12

Bangsaphan Barmill (BSBM) 1 1.55 1.55 1.63 1.53 1.61 1.60 1.61 +0.06 2,061,800 3,309 1.60 1,132,500 1,823 0.02 6.20

Chonburi Concrete (CCP) 1 2.56 2.54 2.64 2.54 2.64 2.62 2.64 +0.08 1,089,600 2,849 2.61 310,000 818 0.01 11.10

Dynasty Ceramic (DCC) 1 16.50 16.50 16.60 16.30 16.30 16.30 16.50 -.20 766,000 12,693 16.57 408,000 6,650 1.16 8.80

DCON Products (DCON) 1 4.12 4.34 4.78 4.12 4.12 4.12 4.18 - 21,400 89 4.18 200,000 824 0.21 10.29

Eastern Wire (EWC) 5 12.10 12.20 13 12 13 13 13.10 +0.90 10,300,400 130,082 12.62 100,000 1,300 0.65 6.82

General Eng (GEN) 1 1.01 1.02 1.03 1.01 1.03 1.02 1.03 +0.02 6,489,900 6,637 1.02 476,812 491 -.06 N.A.

Wiik Hoeglund (KWH) 1 1.63 1.65 1.67 1.63 1.64 1.64 1.65 +0.01 711,000 1,167 1.64 299,938 491 -.01 N.A.

MCS Steel (MCS) 1 2.04 2.06 2.08 2.02 2.02 2.02 2.04 -.02 10,775,200 22,040 2.04 500,000 1,010 0.37 4.87

Millennium Steel (MS) 1 1.24 1.25 1.35 1.25 1.34 1.34 1.35 +0.10 84,740,900 109,053 1.28 4,603,377 6,168 0.08 7.15

Nakornthai Strip Mill (NSM) 8 0.78 0.79 0.85 0.78 0.84 0.83 0.84 +0.06 108,488,300 88,774 0.81 9,216,649 7,741 0.02 6.90

Pacific Pipe (PAP) 10 18.10 18.20 18.30 18.10 18.20 18.10 18.30 +0.10 14,500 263 18.19 65,300 1,188 1.16 4.48

Permsin Steel Works (PERM) 1 5.05 5.20 5.20 5.05 5.05 5.10 5.15 - 4,150,400 21,350 5.14 500,000 2,525 0.27 20.17

Quality Construction (Q-CON) 1 3.64 3.64 3.64 3.60 3.62 3.62 3.64 -.02 653,400 2,371 3.62 400,000 1,448 0.07 7.98

Royal Ceramic Indus (RCI) 10 20.70 20.60 20.60 20.60 20.60 20.60 20.80 -.10 2,100 43 20.60 31,428 647 2.20 3.99

Samchai Steel Indus (SAM) 5 14.20 14.20 14.30 14.10 14.10 14 14.10 -.10 96,500 1,367 14.16 110,000 1,551 0.29 15.97

Siam Cement (SCC) 1 230 232 234 230 232 232 234 +2 1,529,700 354,896 232 1,200,000 278,400 15.60 6.94

Siam City (SCCC) 10 286 286 286 282 282 282 286 -4 12,600 3,572 283.49 250,000 70,500 9.99 15.35

S. Concrete Pile (SCP) 10 12.60 12.60 12.60 12.50 12.50 12.50 12.70 -.10 19,000 238 12.53 30,000 375 0.86 5.45

Singha Paratech (SINGHA) 1 8.15 8.10 8.15 8.05 8.10 8.10 8.15 -.05 257,000 2,083 8.10 320,000 2,592 0.18 19

Sahaviriya Steel (SSI) 1 1.52 1.54 1.59 1.52 1.57 1.56 1.57 +0.05 107,680,900 168,101 1.56 13,101,280 20,569 0.12 5.29

Siam Steel Service (SSSC) 10 43.25 44 44.25 43.25 43.25 43.25 43.50 - 42,700 1,860 43.56 32,000 1,384 7.74 3.06

STP & I (STPI) 1 1.98 1.97 2.08 1.97 2 2 2.02 +0.02 6,487,200 13,124 2.02 250,000 500 0.30 11.08

Superblock (SUPER) 1 1.96 1.96 2.02 1.96 1.97 1.97 1.98 +0.01 2,855,500 5,697 1.99 300,000 591 0.26 0.79

Tipco Asphalt (TASCO) 10 19.30 19.40 19.50 19.30 19.30 19.20 19.30 - 330,800 6,394 19.32 114,315 2,206 1.06 19.47

Thailand Carpet (TCMC) 10 4.90 4.42 4.42 4.42 4.42 4.56 4.86 -.48 500 2 4.42 55,555 245 0.29 7.53

Thai-German Ceramic (TGCI) 1 2.04 2.06 2.06 2.06 2.06 2.02 2.10 +0.02 1,000 2 2.06 789,864 1,627 -.08 N.A.

Thailand Iron W (TIW) 10 75 75 75 75 75 73.50 76.50 - 100 7 75 6,000 450 3.32 5.57

Thai Metal Trade (TMT) 1 3.90 3.92 3.94 3.92 3.92 3.92 3.96 +0.02 513,200 2,020 3.93 425,000 1,666 0.31 5.78

Thainox Stainless (TNX) 1 0.99 1 1.02 1 1.01 1.01 1.02 +0.02 32,061,100 32,308 1 8,000,000 8,080 0.05 7.07

TPI Polene (TPIPL) 10 29 29.25 29.25 28.50 28.50 28.50 28.75 -.50 999,400 28,865 28.88 807,500 23,013 0.64 12.94

Tycoon Worldwide Grp (TYCN) 10 9.10 9 9.10 9 9.05 9.05 9.15 -.05 219,600 1,993 9.07 628,500 5,687 0.61 6.37

Union Mosiac (UMI) 1 1.61 1.60 1.62 1.60 1.62 1.62 1.66 +0.01 81,000 129 1.60 478,002 774 0.07 12.42

Vanachai Group (VNG) 1 4.86 4.90 4.90 4.76 4.78 4.76 4.78 -.08 2,318,400 11,140 4.80 1,301,867 6,222 0.32 6.31

Property Development

Amata Corporation (AMATA) 1 12.30 12.30 12.30 12.10 12.20 12.10 12.20 -.10 405,000 4,928 12.16 1,067,000 13,017 0.58 11.19

Asian Property Dev (AP) 1 3.60 3.62 3.70 3.62 3.68 3.68 3.70 +0.08 7,643,200 27,954 3.65 2,271,801 8,360 0.14 7.90

Areeya Property (AREEYA) 1 4.96 4.88 4.96 4.88 4.90 4.88 4.90 -.06 41,500 203 4.91 758,000 3,714 0.07 32.70

Bkk Comm Prop Fund (BKKCP) 10 8.90 - - - - 8.90 9 - - - - 100,000 890 0.30 13.40

Bangkok Land (BLAND) 1 0.59 0.59 0.60 0.57 0.57 0.57 0.58 -.02 78,009,800 45,157 0.57 12,233,743 6,973 0.03 N.A.

BoA Apartment (BOAAPF) 10 8 - - - - 8 8.10 - - - - 85,000 680 -.64 N.A.

Charn Issara Dev (CI) 5 3.68 3.68 3.70 3.68 3.70 3.68 3.72 +0.02 7,800 28 3.68 120,000 444 0.10 9.92

Ch Karnchang (CK) 1 11.40 11.50 11.80 11.50 11.60 11.60 11.70 +0.20 4,954,500 57,797 11.66 1,081,018 12,539 0.29 34.14

Christiani & Nielsen (CNT) 1 3.90 3.90 4 3.90 3.92 3.92 3.94 +0.02 1,136,300 4,485 3.94 401,161 1,572 0.13 12.91

Central Patana (CPN) 1 11.20 11.10 11.20 10.80 11 10.80 11 -.20 2,134,700 23,517 11.01 2,178,816 23,966 0.36 16.68

CPN Retail Growth (CPNRF) 10 11.20 11.10 11.30 11.10 11.10 11.10 11.20 -.10 5,409,500 60,573 11.19 1,091,500 12,115 0 N.A.

EMC (EMC) 1 3 3.04 3.12 3.02 3.10 3.10 3.12 +0.10 18,508,800 56,977 3.07 379,278 1,175 0.13 6.70

Eastern Real Est (ESTAR) 1 0.50 0.51 0.52 0.50 0.50 0.50 0.51 - 3,933,500 2,001 0.50 4,429,197 2,214 -.01 N.A.

Golden Land (GOLD) 10 6.90 6.90 6.90 6.80 6.85 6.85 6.90 -.05 78,200 536 6.85 630,082 4,316 -.08 27.24

Hemaraj Land (HEMRAJ) 1 0.82 0.83 0.85 0.81 0.82 0.82 0.83 - 35,290,700 29,242 0.82 6,078,263 4,984 0.05 6.47

Italian Thai Dev (ITD) 1 8.95 9.05 9.30 9.05 9.20 9.15 9.20 +0.25 52,393,300 481,026 9.18 4,193,678 38,581 0.13 34.27

Krisda Mahanakorn (KMC) 8 3.32 3.42 3.48 3.36 3.40 3.40 3.42 +0.08 5,673,600 19,401 3.41 465,888 1,584 -.05 N.A.

K-Tech Construction (KTECH) 1 3.36 3.38 3.44 3.38 3.42 3.42 3.44 +0.06 118,100 402 3.41 235,000 803 0.11 14.15

Keppel Thai Properties (KTP) 10 2.40 - - - - 2.30 2.48 - - - - 220,000 528 -.06 N.A.

Lalin Property (LALIN) 1 4.90 4.94 5.25 4.94 5.05 5.05 5.10 +0.15 1,798,400 9,144 5.08 825,000 4,166 0.41 6.60

Land & House (LH) 1 8.10 8.05 8.15 7.85 7.90 7.90 7.95 -.20 30,091,900 238,487 7.92 8,247,457 65,154 0.31 11.46

LPN Development (LPN) 1 3.28 3.24 3.24 3.18 3.20 3.18 3.20 -.08 12,026,800 38,663 3.21 1,342,813 4,297 0.18 8.43

MBK Development (MBK) 10 43.75 44.25 45 44.25 44.75 44.75 45 +1 83,200 3,714 44.63 200,000 8,950 4.63 9.45

Millionaire Property Fund (MIPF) 10 10.40 - - - - 10.30 10.40 - - - - 190,000 1,976 0.30 N.A.

MK Real Estate (MK) 1 2.26 2.24 2.26 2.18 2.22 2.20 2.22 -.04 4,712,200 10,457 2.21 866,684 1,924 0.58 2.27

MNIT 10 10 - - - - 10 - - - - - 71,000 710 0 N.A.

Natural Park (N-PARK) 1 0.68 0.70 0.75 0.69 0.74 0.73 0.74 +0.06 102,748,800 74,246 0.72 8,057,160 5,962 -.03 N.A.

NC Housing (NCH) 1 1.53 1.57 1.57 1.54 1.55 1.55 1.56 +0.02 2,914,900 4,529 1.55 1,100,000 1,705 0.05 9.25

Nava Nakorn (NNCL) 10 10.90 10.90 11.10 10.90 11 10.90 11 +0.10 88,300 971 10.99 96,839 1,065 0.89 7.71

Noble Dev (NOBLE) 5 3.44 3.44 3.46 3.36 3.38 3.38 3.40 -.06 2,245,100 7,666 3.41 456,471 1,542 0.38 3.88

Nawarat Patanakarn (NWR) 1 1.08 1.09 1.12 1.09 1.09 1.09 1.10 +0.01 37,155,100 40,926 1.10 364,106 396 -1.10 N.A.

Property Perfect (PF) 6 5.70 5.65 5.65 5.55 5.65 5.60 5.65 -.05 258,300 1,446 5.60 782,535 4,421 0.41 6.02

Power Line Eng (PLE) 1 7.70 7.80 8.15 7.80 8.10 8.10 8.15 +0.40 13,397,300 106,762 7.96 500,000 4,050 0.66 12.32

Quality Houses (QH) 1 1.13 1.13 1.14 1.11 1.12 1.11 1.12 -.01 6,450,600 7,233 1.12 6,263,851 7,015 0.06 7.33

Raimon Land (RAIMON) 1 0.98 0.99 0.99 0.96 0.97 0.96 0.97 -.01 917,000 886 0.96 1,349,583 1,309 0.04 13.84

Rojana Ind Park (ROJANA) 1 8.10 8.15 8.50 8.10 8.50 8.35 8.45 +0.40 6,199,100 51,087 8.24 626,510 5,325 0.61 8.18

Sammakorn (SAMCO) 1 2.12 - - - - 2.08 2.16 - - - - 450,000 954 0.09 9.08

SC Asset Corp (SC) 10 10.80 10.90 11.80 10.90 11.50 11.50 11.60 +0.70 1,226,900 14,067 11.46 321,000 3,691 0.56 8.21

Seafco (SEAFCO) 1 3.98 4.04 4.08 4 4.06 4.04 4.06 +0.08 305,600 1,236 4.04 210,000 852 0.13 15.97

Siam Furniture Dev (SF) 1 6.50 6.50 6.80 6.50 6.80 6.60 6.80 +0.30 5,055,600 33,565 6.63 422,690 2,874 0.06 28.63

Sansiri (SIRI) 5 2.54 2.54 2.62 2.52 2.58 2.58 2.60 +0.04 2,874,100 7,434 2.58 1,473,628 3,801 0.40 4.23

Supalai (SPALI) 1 2 2.04 2.10 2.04 2.10 2.08 2.10 +0.10 5,949,400 12,320 2.07 1,229,376 2,581 0.21 6.15

Sino-Thai Eng (STEC) 1 11.30 11.50 11.70 11.40 11.50 11.40 11.50 +0.20 7,820,800 90,419 11.56 1,023,175 11,766 0.22 47.84

Syntec Construction (SYNTEC) 1 0.75 0.77 0.82 0.76 0.81 0.80 0.81 +0.06 21,127,200 16,715 0.79 1,600,000 1,296 -.01 N.A.

Thai Factory Dev (TFD) 1 0.94 0.94 0.96 0.94 0.95 0.95 0.96 +0.01 3,838,800 3,642 0.94 637,598 605 0.08 7.76

Ticon Property Fund (TFUND) 10 9.95 10 10 9.95 9.95 9.95 10 - 16,000 159 9.96 175,000 1,741 0 N.A.

Ticon Ind Connection (TICON) 1 11 11.20 11.20 11 11.20 11.10 11.20 +0.20 2,075,300 22,981 11.07 487,223 5,456 1.10 8.73

Thai Industrial Fund 1 (TIF1) 10 10.10 - - - - 10 10.10 - - - - 50,500 510 0.04 N.A.

RESOURCES PAR PREV OPEN HIGH LOW CLOSE BID OFFER CHANGE VOLUME AMOUNT¹ AVG² SHARES¹ CAP³ EPS² PER⁴

Energy & Utilities

Asian Insulators (AI) 1 10.80 11 11.30 10.80 10.80 10.80 10.90 - 7,446,800 82,469 11.07 500,000 5,400 0.12 37.47

Bkk Aviation Fuel (BAFS) 1 9 9 9.05 8.95 8.95 8.95 9 -.05 250,600 2,253 8.99 424,998 3,803 0.58 10.46

Ban Pu (BANPU) 10 160 161 163 160 160 160 161 - 1,670,700 269,649 161.39 271,747 43,479 11.62 7.91

Bang Chak Petroleum (BCP) 1 15.40 15.50 15.60 15.40 15.50 15.50 15.60 +0.10 4,593,500 71,290 15.51 677,146 10,495 2.65 3.39

Eastern Water (EASTW) 1 3.48 3.48 3.56 3.48 3.54 3.54 3.56 +0.06 769,800 2,698 3.50 1,299,600 4,600 0.30 9.65

Electricity Gen PLC (EGCOMP) 10 75 75 76 75 75.50 75 75.50 +0.50 650,100 49,065 75.47 526,465 39,748 4.45 8.86

Glow Energy (GLOW) 10 22.20 22.10 22.30 22 22.10 22.10 22.20 -.10 2,151,600 47,542 22.09 1,462,865 32,329 1.26 7.11

Lanna Lignite (LANNA) 1 12.60 12.60 12.60 12.20 12.20 12.20 12.30 -.40 2,570,700 31,631 12.30 350,000 4,270 0.64 13.26

Picnic Corporation (PICNI) 1 2.20 2 2.06 1.94 2.06 2.06 2.08 -.14 186,114,900 373,022 2 1,477,673 3,044 0.07 N.A.

PTT PLC (PTT) 10 246 244 244 240 240 240 242 -6 4,954,200 1,198,446 241.90 2,797,245 671,338 15.86 8.32

PTT Explor & Prod (PTTEP) 5 476 476 476 468 468 468 472 -8 977,900 460,074 470.47 654,760 306,428 14.90 16.17

Ratchaburi EGH (RATCH) 10 39.25 39.25 39.50 39.25 39.25 39.25 39.50 - 1,858,200 72,936 39.25 1,450,000 56,912 2.76 7.66

Rayong Purifier (RPC) 1 8 8.05 8.15 8.05 8.10 8.05 8.10 +0.10 3,198,200 25,815 8.07 415,550 3,365 0.66 6.75

Sahacogen (SCG) 1 3.90 3.90 3.90 3.88 3.90 3.86 3.92 - 138,400 539 3.89 955,000 3,724 0.13 13.45

Solartron (SOLAR) 1 11.90 11.90 12.10 11.90 12 11.90 12 +0.10 2,151,700 25,816 11.99 300,000 3,600 0.40 14.34

Siam United Service (SUSCO) 1 0.73 0.74 0.78 0.73 0.75 0.75 0.76 +0.02 22,869,000 17,327 0.75 1,190,000 892 0.04 11.30

Thai Oil (TOP) 10 71.50 71.50 72.50 71 71.50 71.50 72 - 17,540,200 1,260,370 71.85 2,040,027 145,861 3.54 9.31

Mining

Padaeng Indus (PDI) 10 16 16.30 16.80 16.10 16.40 16.30 16.40 +0.40 1,381,200 22,625 16.38 226,000 3,706 1.47 8.83

SERVICES PAR PREV OPEN HIGH LOW CLOSE BID OFFER CHANGE VOLUME AMOUNT¹ AVG² SHARES¹ CAP³ EPS² PER⁴

Commerce

BIGC Super Centre (BIGC) 10 27 27.25 27.25 26.75 27 27 27.50 - 25,100 677 26.98 801,261 21,634 1.24 12.24

Berli Jucker (BJC) 10 48 - - - - 48 48.50 - - - - 158,812 7,623 3.91 6.55

CP Seven-Eleven (CP7-11) 1 5.80 5.80 5.90 5.70 5.70 5.70 5.75 -.10 4,571,700 26,373 5.76 4,411,440 25,145 0.19 15.13

Diana Dept Store (DIANA) 10 2.50 - - - - 2.10 3.24 - - - - 13,000 32 -1.77 N.A.

Home Products (HMPRO) 1 6.80 6.80 6.80 6.55 6.55 6.55 6.60 -.25 5,082,100 33,913 6.67 943,537 6,180 0.27 14.34

Loxley PCL (LOXLEY) 1 2.26 2.28 2.28 2.24 2.24 2.24 2.26 -.02 6,058,200 13,677 2.25 1,998,078 4,475 -.16 N.A.

Siam Makro PCL (MAKRO) 10 58 57.50 57.50 57 57 57 59 -1 3,300 188 57.22 240,000 13,680 1.98 12.28

Minor Corp (MINOR) 1 4.60 4.60 4.60 4.42 4.50 4.40 4.50 -.10 347,000 1,588 4.57 236,400 1,063 0.49 7.58

Robinson (ROBINS) 10 5 5 5.10 5 5.10 5.05 5.10 +0.10 319,800 1,608 5.03 1,110,661 5,664 0.37 6.96

Saha Pathanapibul (SPC) 1 15.40 - - - - 15.10 15.40 - - - - 275,875 4,248 0.95 10.49

Saha Pat (SPI) 1 16.40 17 17 16.10 16.40 15.80 16.40 - 11,100 181 16.33 494,034 8,102 1.07 9.89

Entertainment & Recreation

BEC World (BEC) 1 14 14 14 13.80 13.80 13.80 13.90 -.20 946,600 13,134 13.88 2,000,000 27,600 0.19 27.48

BNT Entertainment (BNT) 1 0.55 0.56 0.56 0.53 0.54 0.53 0.54 -.01 121,049,700 65,877 0.54 1,861,920 1,005 -.05 N.A.

City Sports (CSR) 10 50 - - - - 44.75 50 - - - - 20,500 1,025 1.41 20.45

CVD Entertainment (CVD) 10 19.10 19.40 19.40 19.20 19.20 19.20 19.30 +0.10 7,000 135 19.28 36,000 691 1.10 6.12

GMM Media (GMMM) 1 11.20 11.20 11.40 11.10 11.30 11.10 11.50 +0.10 247,500 2,756 11.13 200,255 2,262 0.64 9.89

GMM Grammy (GRAMMY) 1 12.30 12.40 12.40 12.20 12.20 12.20 12.30 -.10 73,000 896 12.27 500,000 6,100 0.26 12.95

ITV Plc (ITV) 5 12.60 12.60 12.70 12.30 12.30 12.30 12.40 -.30 3,534,200 44,010 12.45 1,206,351 14,838 0.34 26.60

Major Cineplex (MAJOR) 1 11.20 11.20 11.20 11.10 11.10 11.10 11.20 -.10 470,000 5,232 11.13 709,322 7,873 0.34 N.A.

Matching Studio (MATCH) 1 1.97 1.99 2 1.96 1.96 1.96 1.98 -.01 135,900 269 1.98 207,815 407 -.31 N.A.

MCOT (MCOT) 5 27.75 28 28 27 27.25 27.25 27.50 -.50 1,240,500 34,085 27.47 687,099 18,723 0.79 19.98

Media of Medias (MEDIAS) 4 4.80 4.82 4.82 4.74 4.74 4.74 4.82 -.06 30,100 144 4.79 328,073 1,555 0.16 8.22

Mangpong (PONG) 1 2.50 2.52 2.52 2.36 2.46 2.46 2.48 -.04 2,597,000 6,391 2.46 292,999 720 0.04 12.49

RS Promotion (RS) 5 11.70 11.60 11.60 11.50 11.50 11.50 11.80 -.20 15,000 173 11.57 140,000 1,610 -.88 N.A.

Safari World (SAFARI) 5 3.32 3.24 3.24 3.18 3.18 3.18 3.20 -.14 69,400 222 3.20 200,000 636 -.93 N.A.

Traffic Corner Holdings (TRAF) 1 1.60 1.60 1.62 1.58 1.59 1.59 1.61 -.01 1,629,400 2,603 1.59 273,485 434 -.38 N.A.

United Broadcasting (UBC) 10 22 21.90 21.90 21.30 21.40 21.30 21.40 -.60 681,400 14,686 21.55 754,389 16,143 0.72 20.60

Workpoint Entertainment (WORK) 1 16.30 16.30 16.30 16.20 16.30 16.30 16.40 - 84,500 1,374 16.27 200,000 3,260 0.72 12.79

Health Care Services

Aikachol Hospital (AHC) 10 70 70 71 70 71 70 72 +1 7,000 496 70.95 12,500 887 4.11 9.46

Bkk Dusit Med Ser (BGH) 1 15.80 15.60 15.80 15.60 15.60 15.50 15.80 -.20 77,600 1,212 15.62 1,163,410 18,149 0.35 26.18

Bamrungrad Hospital (BH) 1 20.60 20.60 20.80 20.60 20.70 20.60 20.70 +0.10 2,644,200 54,602 20.64 727,691 15,063 0.65 14.09

Krungdhon Hospital (KDH) 10 24 23.90 24.10 23.90 23.90 23.90 24.40 -.10 3,700 88 23.93 15,000 358 0.96 11.38

Bangkok Chain Hospital (KH) 1 2.54 2.54 2.56 2.52 2.56 2.54 2.56 +0.02 995,100 2,528 2.54 950,000 2,432 0.11 9.43

Chiangmai Medical (LNH) 10 17.50 - - - - 16.70 19 - - - - 12,000 210 1.22 8.63

Mahachai Hospital (M-CHAI) 10 21.50 - - - - 20 21.90 - - - - 16,000 344 1.95 6.82

Wattana Karn Paet (NEW) 10 8 - - - - - - - - - - 8,000 64 0.28 N.A.

Nonthavej Hospital (NTV) 10 56.50 56.50 56.50 56.50 56.50 56 57 - 4,000 226 56.50 16,000 904 2.81 9.77

Ramkamhaeng Hos (RAM) 10 280 - - - - 262 290 - - - - 12,000 3,360 9.61 11.96

Sikarin (SKR) 10 7.10 7 7.10 7 7.05 7.05 7.10 -.05 71,600 503 7.02 100,000 705 0.22 7.88

Samitivej Hospital (SVH) 10 19.50 - - - - 18.50 20 - - - - 100,000 1,950 0.40 3.08

Vibhavadi Medical (VIBHA) 1 2.38 2.40 2.46 2.40 2.40 2.42 2.44 +0.02 41,000 99 2.43 585,057 1,404 0.05 22.19

Hotels & Travel Services

Central Plaza (CENTEL) 5 26 26.50 27 26.50 27 27 27.25 +1 28,100 749 26.66 180,000 4,860 1.72 7.80

Dusit Thani (DTC) 10 42 - - - - 41.50 42.25 - - - - 85,000 3,570 1.64 6.01

Erawan Group (ERAWAN) 1 1.75 1.78 1.78 1.75 1.75 1.75 1.78 - 11,100 19 1.75 1,453,048 2,542 0.09 9.79

Grande Asset Dev (GRAND) 1 1.68 1.68 1.68 1.56 1.56 1.56 1.57 -.12 1,107,000 1,760 1.58 600,800 937 0.05 9.06

Laguna Resort (LRH) 10 41.50 41.25 41.25 41.25 41.25 41.25 46 -.25 500 20 41.25 84,670 3,492 -2.90 11.61

Mandarin Hotel (MANRIN) 10 16.80 - - - - 16.80 17.30 - - - - 22,000 369 0.98 11.33

Oriental (OHTL) 10 310 - - - - 306 322 - - - - 16,000 4,960 11.38 12.58

Pacific Assets (PA) 10 3.40 3.20 3.40 3.16 3.38 3.32 3.38 -.02 163,300 543 3.32 334,000 1,128 -.29 2.58

Rajdamri Hotel (RHC) 10 45 - - - - 45 47 - - - - 45,000 2,025 1.21 12.26

Royal Orchid (ROH) 10 30 - - - - 28 32 - - - - 93,750 2,812 1.23 10.42

Shangri-La (SHANG) 10 31.25 - - - - 27 33.75 - - - - 130,000 4,062 1.77 8.49

Printing & Publishing

Amarin Printing (APRINT) 1 10 10 10 10 10 9.95 10 - 3,000 30 10 200,000 2,000 0.47 9.28

Matichon (MATI) 1 8.60 8.50 8.60 8.50 8.50 8.50 8.60 -.10 122,300 1,043 8.52 205,000 1,742 0.27 15.39

Nation Multimedia (NMG) 10 11.40 11.40 11.40 11.40 11.40 11.40 11.60 - 4,300 49 11.40 164,747 1,878 0.93 9.28

Post Publishing (POST) 1 6.20 6.20 6.25 6.20 6.20 6.10 6.25 - 114,100 707 6.20 500,000 3,100 0.14 17.43

SE-Education (SE-ED) 1 4.84 4.86 4.88 4.84 4.84 4.84 4.88 - 303,600 1,476 4.86 321,199 1,554 0.27 10.55

Siam Inter Multimedia (SMM) 1 1.97 2 2 1.99 2 1.99 2 +0.03 337,900 675 1.99 240,000 480 0.18 7.36

Siam Sport Synd (SPORT) 1 2.32 2.32 2.32 2.28 2.30 2.28 2.30 -.02 292,100 675 2.31 242,101 556 0.03 20.50

Thai British Sec (TBSP) 10 81 - - - - 82.50 88 - - - - 11,000 891 2.73 12.77

Tonghua (TONHUA) 5 5 - - - - 4.20 5 - - - - 24,000 120 -.27 N.A.

Professional Services

Far East (FE) 10 70 - - - - 67 - - - - - 7,500 525 3.30 8.88

General Environment (GENCO) 1 0.75 0.76 0.88 0.76 0.86 0.86 0.87 +0.11 77,619,100 64,357 0.82 900,000 774 0.02 N.A.

Prakit Holdings (P-FCB) 1 10 10 10 10 10 10 10.50 - 4,000 40 10 60,000 600 0.35 4.14

Professional Waste Tech. (PRO) 1 1.19 1.20 1.22 1.20 1.20 1.20 1.22 +0.01 1,033,100 1,252 1.21 600,000 720 0.06 8.57

Transportation & Logistics

Airports of Thailand (AOT) 10 49.50 49.75 50 49.25 50 49.75 50 +0.50 1,986,800 98,661 49.65 1,428,570 71,428 3.65 10.98

Asian Marine (ASIMAR) 1 1.40 1.41 1.44 1.40 1.40 1.40 1.41 - 1,191,200 1,695 1.42 183,807 257 0.13 7.02

Bangkok Expressway (BECL) 10 26.25 26.25 26.25 26 26.25 26.25 26.50 - 1,290,300 33,861 26.24 770,000 20,212 0.97 11.75

Bangpakong Terminal (BTC) 1 1.61 1.61 1.61 1.60 1.60 1.61 1.62 -.01 840,300 1,348 1.60 593,991 950 -.01 9.73

Jutha Maritime (JUTHA) 10 9 9.05 9.10 8.90 8.90 8.90 8.95 -.10 681,800 6,123 8.98 83,450 742 0.55 6.61

Krungthep W (KWC) 10 53.50 - - - - 38.75 52 - - - - 6,000 321 1.10 26.58

Precious Shipping (PSL) 1 48.25 47 47.50 45 46.50 46.50 46.75 -1.75 4,829,800 226,806 46.95 520,000 24,180 6.72 3.55

Regional Conta (RCL) 1 37.75 37.25 37.50 36.50 36.50 36.50 36.75 -1.25 1,654,800 60,986 36.85 663,000 24,199 4.01 4.62

Sub Sri Thai (SST) 10 39.25 - - - - 38.75 39.25 - - - - 12,100 474 1.69 8.93

Thai Airways (THAI) 10 37 37.50 37.75 37.25 37.50 37.50 37.75 +0.50 771,000 28,885 37.46 1,698,888 63,708 2.62 11.23

Thai Sugar Term (TSTE) 1 5 - - - - 5.05 5.50 - - - - 120,000 600 0.23 11.13

Thoresen Thai (TTA) 1 35 34.75 35 34 34.25 34 34.25 -.75 9,103,800 313,285 34.41 643,684 22,046 7.60 3.59

United Sugar (UST) 10 18.50 - - - - 18.10 18.60 - - - - 38,771 717 0.61 15.42

TECHNOLOGY PAR PREV OPEN HIGH LOW CLOSE BID OFFER CHANGE VOLUME AMOUNT¹ AVG² SHARES¹ CAP³ EPS² PER⁴

Communication

Advanced Info (ADVANC) 1 103 103 106 102 105 104 105 +2 6,247,500 651,706 104.31 2,948,709 309,614 3.24 15.69

Advanced Info Tech (AIT) 5 14.20 14.20 14.80 14.20 14.70 14.60 14.70 +0.50 768,400 11,221 14.60 40,000 588 1.01 5.82

Bliss-Tel (BLISS) 1 8.10 8.30 8.45 8.10 8.10 8.10 8.15 - 281,400 2,306 8.19 230,000 1,863 0.36 12.36

CS LoxInfo (CSL) 1 3.38 3.42 3.46 3.38 3.42 3.42 3.44 +0.04 3,940,400 13,533 3.43 625,000 2,137 0.13 7.93

Int'l Engineering (IEC) 1 0.98 0.98 0.99 0.98 0.98 0.98 0.99 - 2,930,700 2,884 0.98 791,450 775 0.04 46.17

Internet Thailand (INET) 1 3.28 3.26 3.32 3.26 3.28 3.26 3.28 - 919,600 3,017 3.28 250,020 820 0.18 8.49

Jasmin Int'l (JAS ) 1 0.49 0.49 0.52 0.49 0.49 0.49 0.50 - 141,096,000 70,754 0.50 8,319,877 4,076 0.05 3.61

MFEC (MFEC) 1 4.38 4.46 4.52 4.40 4.50 4.46 4.50 +0.12 121,500 543 4.47 217,000 976 0.16 7.48

M-Link Corp (MLINK) 1 2.98 2.98 3.04 2.98 2.98 2.96 2.98 - 3,849,100 11,533 2.99 540,000 1,609 0.26 6.97

Samart Corp (SAMART) 1 6.80 6.85 6.95 6.55 6.55 6.55 6.60 -.25 45,572,300 311,811 6.84 953,861 6,247 0.26 11.47

Samart Telecom (SAMTEL) 1 5.10 5.15 5.20 5.10 5.10 5.10 5.15 - 1,312,500 6,746 5.14 520,000 2,652 0.23 12.87

Shin Satellite (SATTEL) 5 15.10 15.10 15.40 15.10 15.20 15.20 15.30 +0.10 9,153,600 139,615 15.25 1,090,757 16,579 0.87 13.81

Shin Corp (SHIN) 1 39.50 39.75 40.50 39.25 39.75 39.50 39.75 +0.25 10,549,500 421,251 39.93 2,998,824 119,203 1.49 13.47

Smart I-Mobile (SIM) 1 13.30 13.30 13.40 13.20 13.30 13.30 13.40 - 1,110,600 14,781 13.30 430,000 5,719 0.40 15.26

True Corporation (TRUE) 10 7.75 7.85 8.25 7.80 8.20 8.20 8.25 +0.45 87,214,200 706,525 8.10 3,395,318 27,841 -.34 N.A.

Thai Tele & Comm (TT&T) 10 3.24 3.26 3.36 3.24 3.26 3.26 3.28 +0.02 55,982,800 185,263 3.30 3,169,636 10,333 -.31 N.A.

United Comm (UCOM) 10 50 50.50 53 50.50 52 51.50 52 +2 4,999,200 258,573 51.72 434,668 22,602 2.53 13.68

Electrical Products & Computer

Compass East Ind (CEI) 1 3.06 3.08 3.26 3.06 3.22 3.20 3.22