Bangkok Post - STOCK AND CURRENCY EXCHANGE

STOCK AND CURRENCY EXCHANGE

All indices are as at closing for the date indicated.

Stock Exchange - Tuesday, September 06, 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 5.05 5.05 5.05 4.96 4.96 4.96 5.05 -.09 59,500 296 4.99 228,141 1,131 0.20 6.12

Seafresh Industry (CFRESH) 1 3.30 3.30 3.32 3.28 3.30 3.30 3.32 - 671,500 2,214 3.29 428,975 1,415 0.10 9.89

Kiang-Huat Sea (CHOTI) 10 87 - - - - 88 110 - - - - 7,500 652 1.51 17.98

Chiangmai Frozen (CM) 1 2.40 2.40 2.40 2.40 2.40 2.38 2.40 - 177,000 424 2.40 314,997 755 0.06 13.97

Charoen Pokphand (CPF) 1 5.45 5.50 5.50 5.45 5.45 5.45 5.50 - 20,096,200 109,854 5.46 7,519,937 40,983 0.74 8.30

Chumporn Palm Oil (CPI) 1 4.26 - - - - 4.28 4.36 - - - - 262,498 1,118 0.01 20.39

GFPT Co. (GFPT) 10 15.50 15.50 15.60 15.50 15.50 15.50 15.70 - 72,500 1,129 15.57 125,382 1,943 0.77 N.A.

Lee Feedmill (LEE) 1 3.02 3 3.02 3 3.02 3.02 3.04 - 63,000 189 3.01 734,999 2,219 0.16 10.91

Pakpanang Coldstore (PPC) 10 17.10 17 17 17 17 17 17.20 -.10 100 1 17 30,000 510 2.07 3.28

Patum Rice Mill (PRG) 10 31 - - - - 22 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 2.96 2.96 2.96 2.94 2.94 2.94 3 -.02 209,200 618 2.95 269,999 793 0.09 6.75

Sri Trang (STA) 5 13.60 13.70 13.70 13.30 13.30 13.30 13.40 -.30 951,400 12,809 13.46 154,000 2,048 1.14 6.30

Thai Agri Foods (TAF) 10 88 88 88 88 88 87 88 - 200 17 88 42,400 3,731 3.62 10.60

Thailuxe Enterprise (TLUXE) 1 1.94 1.94 1.94 1.93 1.94 1.92 1.93 - 192,000 371 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 10.50 - - - - 27,263 258 -2.37 N.A.

United Palm Oil (UPOIC) 10 38.50 - - - - 38.50 39 - - - - 32,405 1,247 2.73 12.66

Univanich Palm Oil (UVAN) 5 31 31 31 30.50 30.50 30.50 31 -.50 3,000 92 30.66 94,000 2,867 1.31 10.27

Food & Beverages

Agripure Holdings (APURE) 10 2.12 2.18 2.30 2.12 2.24 2.24 2.26 +0.12 20,687,400 46,166 2.23 269,324 603 0.02 32.43

Food & Drinks (F&D) 10 23 - - - - 16.30 24.50 - - - - 12,500 287 -.45 N.A.

Haad Thip (HTC) 1 3.50 3.50 3.50 3.48 3.50 3.48 3.50 - 74,100 259 3.49 166,015 581 0.14 19.07

Khon Kaen Sugar (KSL) 1 6.15 6.15 6.15 6.10 6.10 6.10 6.20 -.05 449,600 2,754 6.12 1,550,000 9,455 0.30 14.33

Lam Soon (LST) 1 1.73 1.74 1.80 1.71 1.71 1.71 1.74 -.02 18,904,600 33,333 1.76 820,000 1,402 0.08 15.09

Malee Sampran (MALEE) 10 4.08 3.92 3.98 3.84 3.84 3.84 3.88 -.24 363,400 1,416 3.89 50,000 192 -.24 14.08

Minor International (MINT) 1 4.88 4.88 4.90 4.88 4.90 4.88 4.90 +0.02 1,995,400 9,767 4.89 2,667,584 13,071 0.17 14.81

Oishi Group (OISHI) 2 33.75 33.75 34 33.25 33.50 33.25 33.50 -.25 251,500 8,402 33.40 187,500 6,281 2.31 8.53

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

President Rice (PR) 10 92.50 93 93.50 93 93.50 93 94 +1 500 46 93.10 12,000 1,122 4.95 3.13

S & P (S&P) 5 22.50 22.50 22.50 22.50 22.50 22.40 22.50 - 5,100 114 22.50 76,898 1,730 1.07 9.33

Thai Theparos Food (SAUCE) 10 101 - - - - 101 103 - - - - 36,000 3,636 4.18 12.68

Siam Food Pro (SFP) 10 50 - - - - 48 50 - - - - 21,000 1,050 1.25 N.A.

S. Khon Kaen (SORKON) 10 18.50 - - - - 18 20 - - - - 7,000 129 1.86 6.99

Serm Suk (SSC) 1 20.10 20.20 20.20 20.10 20.10 20.10 20.20 - 210,900 4,246 20.13 264,464 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 - - - - 300 310 - - - - 18,000 5,580 18.51 8.64

TIPCO (TIPCO) 1 4.20 4.20 4.20 4.20 4.20 4.14 4.20 - 156,000 655 4.20 433,997 1,822 0.39 7.17

Thai Union Frozen (TUF) 1 29 29 29.25 29 29.25 29 29.25 +0.25 304,100 8,845 29.08 869,280 25,426 1.12 12.34

Thai Vegetable Oil (TVO) 1 12.30 12.30 12.50 12.30 12.50 12.40 12.50 +0.20 1,047,200 13,021 12.43 497,564 6,219 0.83 15.33

Thai Wah Food (TWFP) 10 104 - - - - 102 104 - - - - 9,506 988 3.89 14.09

United Flour Mill (UFM) 10 22.90 23.20 23.20 23.20 23.20 23.30 29.75 +0.30 2,400 55 23.20 40,000 928 4.03 3.55

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 6.15 6.20 6.15 6.20 5.50 6.15 - 20,000 123 6.17 10,000 62 0.35 14.68

Fancy Wood (FANCY) 1 4.74 4.72 4.72 4.70 4.72 4.72 4.74 -.02 213,300 1,004 4.70 470,000 2,218 0.12 9.87

Modern Form (MODERN) 10 33 33 33 33 33 33.25 33.50 - 2,000 66 33 80,175 2,645 1.54 9.39

Ocean Glass (OGC) 10 64.50 63.50 63.50 63.50 63.50 63.50 64 -1 3,000 190 63.50 21,330 1,354 4.78 6.28

Rockworth (ROCK) 10 17.50 - - - - 12.50 17.50 - - - - 10,000 175 1.46 24.15

Siam Steel (SIAM) 1 2.06 2.08 2.12 2.06 2.06 2.06 2.08 - 2,519,700 5,250 2.08 593,125 1,221 0.71 5.14

Srithai (SITHAI) 10 8 8 8.10 7.95 8 7.95 8 - 231,800 1,850 7.98 285,714 2,285 0.40 8.09

Sunwood (SUN) 10 11.10 11.10 11.20 11.10 11.20 11.10 11.20 +0.10 4,000 44 11.12 10,133 113 1.07 N.A.

Personal Products & Pharmaceuticals

Jack Chia (JCT) 10 25.25 24.50 24.90 24.50 24.90 24.50 25 -.35 500 12 24.58 13,500 336 2.13 7.16

O.C.C. (OCC) 1 10.20 - - - - 9.60 12.50 - - - - 60,000 612 0.57 9.82

S & J Int'l (S & J) 1 10.50 - - - - 10.60 11.50 - - - - 100,000 1,050 0.54 9.56

Shun Thai Rubber (STHAI) 1 6.35 6.35 6.35 6.10 6.20 6.20 6.25 -.15 420,000 2,612 6.21 390,000 2,418 -.02 N.A.

Fashion

Asia Fiber (AFC) 10 6 - - - - 6 6.80 - - - - 45,572 273 0.48 12.47

Bata Shoe (BATA) 10 5 - - - - 4.50 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 - - - - 14.50 16.90 - - - - 12,000 180 0.73 14.83

Castle Peak (CPH) 10 8.10 - - - - 8.15 9 - - - - 40,000 324 -.62 8.99

C.P.L. Group (CPL) 10 15 15.20 15.20 15.10 15.10 15.10 15.20 +0.10 6,600 99 15.11 26,399 398 -1.52 67.82

Hua Thai (HT) 10 92 92 92 92 92 92 100 - 1,100 101 92 10,000 920 13.41 2.76

ICC Inter (ICC) 1 42 41 42 41 42 41 42 - 2,300 94 41.26 290,633 12,206 1.56 16.16

Luckytex (LTX) 10 40 40 40 39.75 39.75 39.50 40.25 -.25 3,500 139 39.92 51,840 2,060 1.95 5.45

New City (NC) 10 6.10 - - - - 5.90 6.10 - - - - 14,951 91 -.98 N.A.

Pan Asia (PAF) 5 3.90 3.90 3.90 3.88 3.90 3.88 3.92 - 84,900 330 3.89 540,000 2,106 0.23 8.29

People's Garment (PG) 1 15.10 - - - - 13.60 15 - - - - 72,000 1,087 1.18 8.37

Pranda Jewelry (PRANDA) 1 6.10 6.10 6.40 6.10 6.30 6.30 6.35 +0.20 401,100 2,509 6.25 319,796 2,014 0.50 6.01

Sawang Export (SAWANG) 10 19.40 - - - - 18.90 21.90 - - - - 24,000 465 1.75 6.65

Saha Union (SUC) 10 15.40 15.40 15.40 15.40 15.40 15.30 15.40 - 26,900 414 15.40 300,000 4,620 0.42 13.84

Thanulux (TNL) 1 17.20 17.20 19 17.20 19 17.60 19 +1.80 13,000 225 17.32 120,000 2,280 0.97 11.74

Textile Prestige (TPCORP) 1 20 20 20.60 19.90 20.60 20 21 +0.60 8,000 160 20.06 108,000 2,224 1.61 7.10

Thai Rayon (TR) 10 370 372 372 372 372 370 374 +2 500 186 372 20,160 7,499 59.56 4.78

Thai Textile (TTI) 10 28 29.50 29.50 29 29 29 29.50 +1 3,200 93 29.10 50,000 1,450 2.65 6.38

TTL Industries (TTL) 10 38.75 - - - - 36 39.50 - - - - 15,000 581 -1.18 72.20

Thai Toray (TTTM) 10 75 - - - - 79 83.50 - - - - 6,000 450 5.86 6.52

Union Footwear (UF) 10 9.50 - - - - 7.50 9.40 - - - - 20,000 190 -.56 N.A.

Union Pioneer (UPF) 10 31.50 31 31 31 31 31 32.75 -.50 1,000 31 31 7,500 232 2.17 6.99

Union Textile (UT) 10 5.75 - - - - 4.52 7 - - - - 45,000 258 -2.25 N.A.

Thai Wacoal (WACOAL) 1 33.25 32.50 32.50 32.50 32.50 32.50 33.25 -.75 4,800 156 32.50 120,000 3,900 1.90 10.37

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 12.80 12.60 12.70 12.60 12.70 -.10 3,824,000 48,688 12.73 2,870,372 36,453 1.05 6.83

Bangkok Bank (BBL) 10 105 105 106 104 105 104 105 - 2,581,000 271,005 105 1,908,711 200,414 6.07 9.29

Bank of Asia (BOA) 10 5.35 5.35 5.35 5.35 5.35 5.30 5.35 - 20,500 109 5.35 5,095,446 27,260 0.12 54.57

BT (BT) 10 6.30 6.35 6.40 6.15 6.15 6.15 6.25 -.15 1,208,000 7,570 6.26 1,493,450 9,184 0.26 12.87

Kasikorn Bank (KBANK) 10 62.50 62.50 63 61.50 63 62.50 63 +0.50 4,442,800 277,177 62.38 2,372,543 149,470 3.25 9.67

Krung Thai Bank (KTB) 5 10.10 10.20 10.30 9.80 9.90 9.85 9.90 -.20 36,755,300 367,649 10 11,179,749 110,679 0.68 9.27

Thanachart Bank (NBANK) 10 8.50 8.85 8.85 8.85 8.85 8.55 8.70 +0.35 2,000 17 8.85 810,199 7,170 0.33 12.69

Siam Commercial (SCB) 10 50.50 50.50 51 50 50.50 50.50 51 - 6,008,900 304,304 50.64 1,765,885 89,177 3.45 10.68

Siam City Bank (SCIB) 10 25 25.25 25.50 24.70 24.90 24.80 24.90 -.10 2,002,700 49,911 24.92 2,112,810 52,608 1.55 8.87

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

Tisco Bank (TISCO) 10 27.25 27.50 27.50 27 27 27 27.25 -.25 547,800 14,940 27.27 541,010 14,607 1.72 9.05

Thai Military Bank (TMB) 10 4.10 4.10 4.12 4.02 4.06 4.06 4.08 -.04 25,547,100 103,621 4.05 13,314,301 54,056 0.31 28.21

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

Finance & Securities

Asia Credit (ACL) 10 6.05 6.10 6.15 5.95 6 6 6.05 -.05 6,422,100 38,819 6.04 603,953 3,623 0.99 7.79

Aeon Thana Sinsap (AEONTS) 1 34 - - - - 32.50 35 - - - - 250,000 8,500 0.91 9.98

Ayudhya Inv (AITCO) 10 5.90 5.80 6.10 5.80 6.10 6.10 6.20 +0.20 90,700 532 5.86 235,000 1,433 0.22 8.95

Asia Sermkij Leasing (ASK) 5 7.80 7.80 8.05 7.80 7.90 7.90 7.95 +0.10 3,211,600 25,566 7.96 115,000 908 0.77 6.30

Adkinson Sec (ASL) 10 9.70 9.75 9.85 9.40 9.60 9.55 9.60 -.10 1,083,900 10,410 9.60 322,310 3,094 -.28 N.A.

Asia Plus Securities (ASP) 1 5.90 5.95 6 5.50 5.65 5.60 5.65 -.25 108,996,900 620,526 5.69 1,982,371 11,200 0.17 10.04

Book Club Fin (BC) 5 3.96 - - - - 3.64 3.96 - - - - 183,670 727 -.68 N.A.

Bkk First Inv (BFIT) 10 27.75 28 31 28 30.75 30.50 30.75 +3 9,606,100 288,013 29.98 100,000 3,075 1.20 13.97

Bualuang Securities (BLS) 2 11.50 11.60 11.70 11.10 11.40 11.30 11.40 -.10 4,957,200 56,194 11.33 180,000 2,052 0.35 16.40

Capital Nomura Sec (CNS) 10 50.50 51 51 49.50 49.75 49.75 50 -.75 142,300 7,129 50.10 71,682 3,566 2.20 21.98

Eastern Commercial (ECL) 1 1.02 1.02 1.02 1 1.01 1.01 1.02 -.01 252,700 254 1 410,000 414 0.03 21.65

Finansa (FNS) 5 20.20 20.30 20.70 19.80 19.80 19.80 19.90 -.40 826,900 16,818 20.33 125,010 2,475 0.99 7.24

Globex Holding Mgmnt. (GBX) 1 7.50 7.55 7.65 7.30 7.35 7.35 7.40 -.15 3,353,900 25,156 7.50 1,065,000 7,827 0.18 36.88

Group Lease (GL) 5 7.55 7.50 7.50 7.50 7.50 7.45 7.60 -.05 3,500 26 7.50 45,000 337 0.93 5.01

Kim Eng Securities (KEST) 5 27.50 27.75 27.75 26.50 27 27 27.25 -.50 5,578,300 151,533 27.16 545,000 14,715 0.78 17.81

KGI Securities (KGI) 2 2.58 2.60 2.62 2.50 2.54 2.54 2.56 -.04 26,644,100 67,991 2.55 1,991,763 5,059 0.09 15.69

Kiatnakin Fin (KK) 10 29.50 29.50 29.50 28.50 28.75 28.75 29 -.75 1,243,200 36,015 28.97 494,342 14,212 2.31 6.70

Krungthai Card (KTC) 10 21.70 21.80 22.40 21.60 21.60 21.60 21.70 -.10 2,809,800 61,687 21.95 256,556 5,541 1.29 9.31

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 2.06 2.06 2.06 2.06 2.04 2.08 +0.02 20,000 41 2.06 391,000 805 0.06 21.23

National Fin (NFS) 10 12.90 13 13 12.80 12.80 12.80 12.90 -.10 2,326,500 29,973 12.88 1,333,134 17,064 1.10 5.57

Nava Leasing (NVL) 1 0.96 0.96 0.96 0.95 0.95 0.95 0.96 -.01 1,840,000 1,758 0.95 568,095 539 0.01 11.43

Phatra Securities (PHATRA) 5 38.25 38.75 39 37.50 38.50 38.50 38.75 +0.25 5,298,000 203,214 38.35 213,500 8,219 1.30 16.97

Phatra Leasing (PL) 1 3.06 3.06 3.06 3.06 3.06 3.06 3.08 - 242,200 741 3.06 300,000 918 0.46 8.33

Scandinavian Leasing (SCAN) 10 4.66 4.50 4.50 4.40 4.40 4.20 4.40 -.26 19,800 88 4.45 60,000 264 -.34 N.A.

Siam Gen Fac (SGF) 1 0.92 0.93 0.94 0.89 0.90 0.90 0.91 -.02 24,354,200 22,267 0.91 591,375 532 0.07 23.21

Siam Ind Cre (SICCO) 5 6 6 6.05 5.80 5.80 5.80 5.85 -.20 3,963,200 23,410 5.90 597,407 3,464 0.40 6.41

Siam Panich Leasing (SPL) 10 32.25 32.25 32.25 31.50 31.50 31.50 32 -.75 68,700 2,193 31.93 214,982 6,771 2.08 8.16

Sicco Securities (SSEC) 1 1.95 1.95 1.96 1.87 1.87 1.89 1.90 -.08 3,518,400 6,691 1.90 637,205 1,191 0.02 31.54

Syrus Securities (SYRUS) 2 6.65 6.70 6.75 6.40 6.50 6.50 6.55 -.15 1,433,000 9,397 6.55 235,000 1,527 0.14 20.23

Ratchthani Leasing (THANI) 1 1.47 1.47 1.48 1.45 1.47 1.45 1.46 - 2,566,900 3,760 1.46 401,524 590 0.06 8.91

Thitikorn (TK) 1 5.35 5.35 5.55 5.25 5.35 5.35 5.40 - 841,700 4,531 5.38 500,000 2,675 0.41 6.47

Trinity Watthanan (TNITY) 5 12.40 12.50 12.50 11.90 12.20 12.10 12.20 -.20 2,294,600 28,126 12.25 174,125 2,124 0.23 32.16

United Securities (US) 5 7.20 7.25 7.30 6.85 7 6.95 7 -.20 1,528,900 10,798 7.06 124,701 872 0.01 51.03

Seamico Sec (ZMICO) 1 5.35 5.45 5.45 5.20 5.30 5.25 5.30 -.05 17,356,100 92,353 5.32 823,093 4,362 0.20 13.83

Insurance

Ayudhya Insurance (AYUD) 1 16.20 16.20 16.20 16.20 16.20 16.10 16.20 - 18,200 294 16.20 250,000 4,050 0.47 17.26

Bangkok Insurance (BKI) 10 236 236 236 236 236 236 238 - 5,100 1,203 236 39,000 9,204 7.29 14.06

Bangkok Union (BUI) 10 23.50 - - - - 23.10 25 - - - - 10,000 235 2.11 9.55

Charan Insurance (CHARAN) 10 41.50 - - - - 39.50 41 - - - - 6,000 249 2.39 11.91

Deves Insurance (DVS) 10 130 - - - - 128 133 - - - - 12,000 1,560 6.33 10.75

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

Navakij Insurance (NKI) 10 47.50 - - - - 47 47.50 - - - - 27,942 1,327 5.19 6.21

Nam Seng (NSI) 10 17.50 - - - - 17.10 - - - - - 13,900 243 2.23 12.18

Phatra Insurance (PHA) 10 117 117 117 117 117 116 118 - 400 46 117 20,000 2,340 4.99 10.98

Safety Insurance (SAFE) 10 27 27 27 26.50 26.50 26.25 26.50 -.50 17,300 462 26.73 35,527 941 2.21 7.46

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

Samaggi Insurance (SMG) 5 32 31.50 32.50 31.50 32 31.75 32.25 - 15,900 501 31.54 63,236 2,023 2.48 8.37

Syn Mun Kong (SMK) 10 33 32.75 32.75 32.75 32.75 32.75 33 -.25 500 16 32.75 20,000 655 2.42 6.81

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

Thai Reinsurance (THRE) 1 4.80 4.64 4.64 4.60 4.62 4.62 4.64 -.18 398,300 1,844 4.63 1,178,606 5,445 0.24 11.19

Thai Insurance (TIC) 10 36 35.50 36 35.50 36 30 36 - 500 17 35.80 9,599 345 1.30 11.89

Dhipaya Insurance (TIP) 1 13.30 - - - - 13.40 13.90 - - - - 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 2.86 2.86 2.88 2.86 2.88 2.86 2.88 +0.02 225,000 644 2.86 151,500 436 0.32 10.75

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

Automotive

AAPICO Hitech (AH) 1 29.25 29.25 29.50 28.50 28.75 28.75 29 -.50 205,200 5,919 28.84 240,000 6,900 1.63 9.97

Thai Storage Batt (BAT-3K) 10 57.50 57.50 57.50 57 57 56.50 57 -.50 1,900 108 57.13 20,000 1,140 4.74 5.38

Chaiwatana Tannery (CWT) 5 7.20 7.15 7.15 7.15 7.15 7.15 7.25 -.05 12,800 91 7.15 45,000 321 -1.50 N.A.

Goodyear (GYT) 10 460 460 460 460 460 440 460 - 1,600 736 460 7,400 3,404 23.18 9.03

HWA Fong Rubber (HFT) 10 10.30 10.40 10.40 10.40 10.40 10.30 10.40 +0.10 3,000 31 10.40 38,710 402 -1.02 N.A.

Inoue Rubber (IRC) 1 8.10 8.10 8.10 8.10 8.10 8.05 8.10 - 12,900 104 8.10 200,000 1,620 0.74 7.78

KPN Automotive (KPN) 5 15.10 15.30 15.30 14.80 15 14.90 15 -.10 1,330,600 20,079 15.09 100,000 1,500 0.94 9.30

Somboon Advance Tech (SAT) 1 12.30 12.40 12.50 12.30 12.50 12.40 12.50 +0.20 1,008,300 12,487 12.38 300,000 3,750 0.79 8.55

Swedish Motor (SMC) 10 1.63 1.66 1.66 1.63 1.63 1.63 1.64 - 172,500 282 1.63 235,556 383 -.17 2.47

Sahamit Machinery (SMIT) 1 3.02 3.06 3.10 3.02 3.04 3.04 3.06 +0.02 5,225,300 15,919 3.04 530,000 1,611 0.15 12.10

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

S.P. Suzuki (SPSU) 5 6.75 6.80 6.85 6.80 6.80 6.75 6.85 +0.05 38,500 262 6.80 158,000 1,074 0.41 8.49

Thai Stanley (STANLY) 5 136 136 139 136 136 135 136 - 156,000 21,352 136.87 76,625 10,421 3.47 11.18

T.Krungthai Indus (TKT) 1 1.79 1.80 1.80 1.80 1.80 1.80 1.88 +0.01 83,000 149 1.80 208,000 374 0.12 11.06

Thai Rung Union (TRU) 1 5.80 5.85 5.85 5.80 5.80 5.80 5.85 - 48,100 280 5.83 501,589 2,909 0.12 11.20

Thai Steel Cable (TSC) 1 8.85 8.85 9 8.85 8.85 8.85 8.90 - 481,900 4,280 8.88 259,800 2,299 0.64 10.32

Yarnapund (YNP) 5 16 16.10 16.40 16.10 16.20 16.10 16.20 +0.20 9,810,700 159,261 16.23 320,000 5,184 0.46 111.80

Machinery & Equipment

Patkol Co. (PATKL) 1 2.30 2.32 2.34 2.30 2.30 2.30 2.36 - 63,900 148 2.32 238,486 548 0.14 10.53

Thai Lift (TLI) 10 59 60 60 60 60 60 - +1 2,600 156 60 12,500 750 -3.58 N.A.

Packaging

A. J. Plast (AJ) 1 3.96 3.96 3.98 3.90 3.98 3.96 3.98 +0.02 91,800 361 3.94 359,500 1,430 0.24 7.64

ALUCON (ALUCON) 10 93 - - - - 88 93 - - - - 28,800 2,678 3.54 11.71

Alcan Packaging (APSP) 10 40 - - - - 35 41 - - - - 33,000 1,320 1.51 79.47

Crown Seal (CSC) 10 11.30 11.10 11.40 11.10 11.30 11.30 11.40 - 24,000 271 11.29 52,000 587 0.67 6.91

NEP Realty (NEP) 10 3.30 3.38 3.50 3.38 3.50 3.24 3.46 +0.20 4,600 15 3.39 132,195 462 0.13 28.12

Nippon Pack (NIPPON) 10 19.80 - - - - 13.90 18.90 - - - - 12,200 241 0.21 19.63

Polyplex (PTL) 1 5.25 5.30 5.45 5.30 5.40 5.35 5.40 +0.15 3,244,900 17,439 5.37 800,000 4,320 0.24 5.73

S. Pack & Print (SPACK) 1 2.20 2.20 2.20 2.16 2.20 2.18 2.20 - 197,000 429 2.17 300,000 660 0.32 7.70

Thai Coating (TCOAT) 10 16.70 15.80 15.80 15.80 15.80 15.30 16.80 -.90 900 14 15.80 10,500 165 1.73 4.56

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

Thantawan (THIP) 10 23.90 23.10 23.50 23.10 23.50 23.10 23.50 -.40 1,600 37 23.35 8,000 188 7.92 3.48

Thai Metal Drum (TMD) 10 55 55 55 55 55 54.50 55 - 8,900 489 55 15,000 825 4.94 5.62

Thai O.P.P. (TOPP) 10 39 - - - - 38 42 - - - - 6,000 234 3.14 6.22

Thai Packaging (TPP) 10 7 6.90 6.90 6.90 6.90 6.35 7.85 -.10 100 - 6.90 37,500 258 -.03 21.13

Varopakorn (VARO) 5 11.80 11.80 11.80 11.50 11.50 11.50 13.30 -.30 12,000 140 11.69 71,280 819 0.97 5.10

Paper & Printing Materials

Advance Agro (AA) 10 24.50 24.50 24.50 24.50 24.50 24.50 24.70 - 31,000 759 24.50 532,383 13,043 1.47 9.27

Thai Cane Paper (TCP) 10 13.60 13.60 13.60 13.50 13.60 13.50 13.60 - 710,100 9,591 13.50 353,756 4,811 0.52 16.30

United Paper (UTP) 5 4.82 4.84 4.88 4.84 4.84 4.84 4.88 +0.02 64,000 310 4.84 130,000 629 0.21 6.75

Petrochemicals & Chemicals

Aromatics Thailand (ATC) 1 35.50 35.25 35.75 34.50 34.75 34.75 35 -.75 6,480,300 227,020 35.03 966,200 33,575 3.76 2.93

Indorama Polymers (IRP) 1 3.06 3.10 3.28 3.10 3.24 3.24 3.26 +0.18 35,545,800 114,256 3.21 1,382,197 4,478 0.28 6.62

National Petrochem (NPC) 10 123 123 123 122 123 122 123 - 127,300 15,651 122.94 310,000 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 18.30 18.30 19.20 18.30 19 18.90 19 +0.70 213,200 3,986 18.70 300,000 5,700 1.84 6.09

Thai Cent Chem. (TCCC) 3 5.75 5.70 5.70 5.70 5.70 5.70 5.85 -.05 200 1 5.70 584,714 3,332 0.58 6.09

Thai Olefins (TOC) 10 58.50 58.50 59 58.50 59 58.50 59 +0.50 179,400 10,512 58.59 821,141 48,447 5.22 5.32

Thai Poly Acrylic (TPA) 10 55 - - - - 52 60 - - - - 12,150 668 2.57 9.03

Thai Plastic (TPC) 1 15.20 15.20 15.30 15.10 15.20 15.20 15.30 - 1,301,100 19,779 15.20 875,000 13,300 1.32 4.93

Union Plastic (UP) 10 15 15.20 15.20 15 15 15 15.80 - 1,000 15 15.12 25,000 375 1.49 6.86

Univenture PCL (UV) 1 2.04 2.04 2.10 1.99 2 1.99 2 -.04 3,042,400 6,215 2.04 527,671 1,055 0.09 12.27

Vinythai PCL (VNT) 6 9.45 9.45 9.50 9.20 9.20 9.20 9.25 -.25 2,575,100 23,914 9.28 948,154 8,723 0.82 5.67

White Group (WG) 10 34.50 35 35 35 35 34.50 35 +0.50 6,000 210 35 17,850 624 2.39 8.26

Yong Thai Chem. (YCI) 10 8.50 - - - - 8.50 9.45 - - - - 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 4.84 4.84 4.86 4.84 4.84 4.84 4.86 - 55,600 269 4.84 399,973 1,935 0.23 15.12

Bangsaphan Barmill (BSBM) 1 1.61 1.62 1.62 1.57 1.58 1.58 1.59 -.03 1,117,400 1,786 1.59 1,132,500 1,789 0.02 6.09

Chonburi Concrete (CCP) 1 2.64 2.74 2.74 2.66 2.66 2.66 2.70 +0.02 2,290,200 6,184 2.70 310,000 824 0.01 11.19

Dynasty Ceramic (DCC) 1 16.30 16.40 16.50 16.30 16.40 16.30 16.40 +0.10 196,300 3,222 16.41 408,000 6,691 1.16 8.86

DCON Products (DCON) 1 4.12 4.18 4.28 4.12 4.28 4.18 4.20 +0.16 25,700 106 4.15 200,000 856 0.21 10.69

Eastern Wire (EWC) 5 13 13.40 13.40 12.50 12.70 12.70 12.80 -.30 13,622,200 177,849 13.05 100,000 1,270 0.65 6.67

General Eng (GEN) 1 1.03 1.03 1.05 1.01 1.05 1.04 1.05 +0.02 11,253,000 11,705 1.04 476,812 500 -.06 N.A.

Wiik Hoeglund (KWH) 1 1.64 1.65 1.65 1.64 1.64 1.64 1.66 - 308,800 508 1.64 299,938 491 -.01 N.A.

MCS Steel (MCS) 1 2.02 2.04 2.06 2.02 2.02 2.02 2.04 - 4,937,600 10,025 2.03 500,000 1,010 0.37 4.87

Millennium Steel (MS) 1 1.34 1.36 1.36 1.31 1.32 1.32 1.33 -.02 62,062,700 82,164 1.32 4,603,377 6,076 0.08 7.04

Nakornthai Strip Mill (NSM) 8 0.84 0.84 0.85 0.80 0.81 0.81 0.82 -.03 65,922,300 54,232 0.82 9,216,649 7,465 0.02 6.66

Pacific Pipe (PAP) 10 18.20 18.30 18.30 18.20 18.20 18.10 18.20 - 31,100 567 18.24 65,300 1,188 1.16 4.48

Permsin Steel Works (PERM) 1 5.05 5.15 5.15 5 5 5 5.05 -.05 2,763,100 13,930 5.04 500,000 2,500 0.27 19.97

Quality Construction (Q-CON) 1 3.62 3.64 3.64 3.52 3.56 3.56 3.58 -.06 436,800 1,559 3.56 400,000 1,424 0.07 7.85

Royal Ceramic Indus (RCI) 10 20.60 20.80 20.80 20.80 20.80 20.50 20.60 +0.20 700 14 20.80 31,428 653 2.20 4.03

Samchai Steel Indus (SAM) 5 14.10 14 14 14 14 13.90 14 -.10 2,200 30 14 110,000 1,540 0.29 15.85

Siam Cement (SCC) 1 232 234 236 232 234 234 236 +2 2,238,600 523,842 234 1,200,000 280,800 15.60 7

Siam City (SCCC) 10 282 282 286 282 286 282 286 +4 15,900 4,497 282.85 250,000 71,500 9.99 15.57

S. Concrete Pile (SCP) 10 12.50 12.60 12.60 12.50 12.50 12.50 12.70 - 18,700 235 12.57 30,000 375 0.86 5.45

Singha Paratech (SINGHA) 1 8.10 8.05 8.10 8 8.10 8.05 8.10 - 650,000 5,219 8.02 320,000 2,592 0.18 19

Sahaviriya Steel (SSI) 1 1.57 1.58 1.60 1.54 1.56 1.55 1.56 -.01 114,891,700 180,910 1.57 13,101,280 20,437 0.12 5.26

Siam Steel Service (SSSC) 10 43.25 43.25 43.50 43 43 43 43.25 -.25 47,600 2,053 43.13 32,000 1,376 7.74 3.04

STP & I (STPI) 1 2 2.02 2.02 1.97 1.97 1.98 1.99 -.03 1,776,200 3,534 1.98 250,000 492 0.30 10.91

Superblock (SUPER) 1 1.97 2 2 1.97 1.98 1.97 1.98 +0.01 836,800 1,658 1.98 300,000 594 0.26 0.79

Tipco Asphalt (TASCO) 10 19.30 19.50 19.50 19.40 19.50 19.50 19.60 +0.20 214,100 4,171 19.48 114,315 2,229 1.06 19.67

Thailand Carpet (TCMC) 10 4.42 4.80 4.88 4.80 4.88 4.48 4.86 +0.46 1,000 4 4.86 55,555 271 0.29 8.31

Thai-German Ceramic (TGCI) 1 2.06 2.04 2.12 2.02 2.12 2 2.10 +0.06 41,000 84 2.05 789,864 1,674 -.08 N.A.

Thailand Iron W (TIW) 10 75 - - - - 73 77 - - - - 6,000 450 3.32 5.57

Thai Metal Trade (TMT) 1 3.92 3.94 3.94 3.88 3.90 3.88 3.90 -.02 205,200 803 3.91 425,000 1,657 0.31 5.75

Thainox Stainless (TNX) 1 1.01 1.03 1.06 1.03 1.04 1.04 1.05 +0.03 63,387,300 66,223 1.04 8,000,000 8,320 0.05 7.28

TPI Polene (TPIPL) 10 28.50 28.50 30 28.50 29.50 29.50 29.75 +1 5,692,500 167,605 29.44 807,500 23,821 0.64 13.39

Tycoon Worldwide Grp (TYCN) 10 9.05 9.05 9.10 9.05 9.05 9 9.10 - 86,200 780 9.05 628,500 5,687 0.61 6.37

Union Mosiac (UMI) 1 1.62 1.72 1.73 1.63 1.63 1.63 1.64 +0.01 878,800 1,487 1.69 478,002 779 0.07 12.50

Vanachai Group (VNG) 1 4.78 4.76 4.84 4.76 4.82 4.80 4.82 +0.04 1,534,100 7,355 4.79 1,301,867 6,275 0.32 6.36

Property Development

Amata Corporation (AMATA) 1 12.20 12.20 12.20 11.90 12 12 12.10 -.20 3,367,900 40,521 12.03 1,067,000 12,804 0.58 11

Asian Property Dev (AP) 1 3.68 3.68 3.80 3.68 3.78 3.76 3.78 +0.10 2,784,500 10,448 3.75 2,271,801 8,587 0.14 8.12

Areeya Property (AREEYA) 1 4.90 4.88 4.94 4.86 4.92 4.90 4.92 +0.02 114,000 557 4.89 758,000 3,729 0.07 32.84

Bkk Comm Prop Fund (BKKCP) 10 8.90 - - - - 8.80 9 - - - - 100,000 890 0.30 13.40

Bangkok Land (BLAND) 1 0.57 0.57 0.60 0.57 0.60 0.59 0.60 +0.03 126,788,100 74,627 0.58 12,233,743 7,340 0.03 N.A.

BoA Apartment (BOAAPF) 10 8 - - - - 7.90 8.20 - - - - 85,000 680 -.64 N.A.

Charn Issara Dev (CI) 5 3.70 3.70 3.70 3.68 3.68 3.60 3.70 -.02 12,700 46 3.68 120,000 441 0.10 9.87

Ch Karnchang (CK) 1 11.60 11.70 11.70 11.40 11.60 11.50 11.60 - 2,643,600 30,523 11.54 1,081,018 12,539 0.29 34.14

Christiani & Nielsen (CNT) 1 3.92 3.98 3.98 3.86 3.86 3.86 3.88 -.06 1,347,200 5,266 3.90 401,161 1,548 0.13 12.71

Central Patana (CPN) 1 11 10.90 11 10.70 10.90 10.70 10.90 -.10 2,841,000 30,874 10.86 2,178,816 23,749 0.36 16.52

CPN Retail Growth (CPNRF) 10 11.10 11.20 11.40 11.20 11.20 11.20 11.30 +0.10 4,358,300 49,240 11.29 1,091,500 12,224 0 N.A.

EMC (EMC) 1 3.10 3.14 3.14 3.04 3.04 3.04 3.06 -.06 11,195,100 34,504 3.08 379,278 1,153 0.13 6.57

Eastern Real Est (ESTAR) 1 0.50 0.51 0.51 0.49 0.49 0.49 0.50 -.01 2,739,800 1,364 0.49 4,429,197 2,170 -.01 N.A.

Golden Land (GOLD) 10 6.85 6.80 6.85 6.80 6.85 6.80 6.85 - 174,500 1,191 6.82 630,082 4,316 -.08 27.24

Hemaraj Land (HEMRAJ) 1 0.82 0.83 0.85 0.82 0.84 0.83 0.84 +0.02 33,779,000 28,071 0.83 6,078,263 5,105 0.05 6.63

Italian Thai Dev (ITD) 1 9.20 9.25 9.30 9.05 9.10 9.05 9.10 -.10 33,455,300 305,890 9.14 4,193,678 38,162 0.13 33.90

Krisda Mahanakorn (KMC) 8 3.40 3.44 3.44 3.30 3.32 3.32 3.34 -.08 1,879,800 6,251 3.32 465,888 1,546 -.05 N.A.

K-Tech Construction (KTECH) 1 3.42 3.46 3.46 3.40 3.40 3.40 3.44 -.02 186,000 636 3.42 235,000 799 0.11 14.07

Keppel Thai Properties (KTP) 10 2.40 2.40 2.40 2.40 2.40 2.28 2.40 - 100 - 2.40 220,000 528 -.06 N.A.

Lalin Property (LALIN) 1 5.05 5.05 5.05 4.96 4.96 4.96 5 -.09 738,000 3,690 5 825,000 4,092 0.41 6.48

Land & House (LH) 1 7.90 8 8 7.65 7.95 7.90 7.95 +0.05 18,830,300 147,508 7.83 8,247,457 65,567 0.31 11.54

LPN Development (LPN) 1 3.20 3.20 3.28 3.20 3.26 3.24 3.26 +0.06 13,479,100 43,460 3.22 1,342,813 4,377 0.18 8.59

MBK Development (MBK) 10 44.75 45 45.50 44.75 44.75 44.75 45 - 57,600 2,586 44.91 200,000 8,950 6.62 8.43

Millionaire Property Fund (MIPF) 10 10.40 10.40 10.40 10.40 10.40 10.30 10.40 - 11,500 119 10.40 190,000 1,976 0.30 N.A.

MK Real Estate (MK) 1 2.22 2.22 2.24 2.20 2.20 2.20 2.22 -.02 3,642,500 8,034 2.20 866,684 1,906 0.58 2.25

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

Natural Park (N-PARK) 1 0.74 0.74 0.75 0.71 0.71 0.70 0.71 -.03 33,694,800 24,421 0.72 8,057,160 5,720 -.03 N.A.

NC Housing (NCH) 1 1.55 1.56 1.58 1.53 1.53 1.53 1.54 -.02 1,684,100 2,613 1.55 1,100,000 1,683 0.05 9.13

Nava Nakorn (NNCL) 10 11 11 11.10 10.90 10.90 11 11.10 -.10 47,700 523 10.97 96,839 1,055 0.89 7.64

Noble Dev (NOBLE) 5 3.38 3.38 3.40 3.38 3.38 3.36 3.38 - 1,514,300 5,122 3.38 456,471 1,542 0.38 3.88

Nawarat Patanakarn (NWR) 1 1.09 1.10 1.11 1.08 1.09 1.08 1.09 - 14,449,600 15,759 1.09 364,106 396 -1.10 N.A.

Property Perfect (PF) 6 5.65 5.60 5.60 5.50 5.55 5.50 5.55 -.10 366,700 2,034 5.54 782,535 4,343 0.41 5.91

Power Line Eng (PLE) 1 8.10 8.15 8.20 7.95 8.05 8.05 8.10 -.05 5,082,700 41,040 8.07 500,000 4,025 0.66 12.25

Quality Houses (QH) 1 1.12 1.13 1.13 1.10 1.11 1.11 1.12 -.01 5,690,800 6,320 1.11 6,263,851 6,952 0.06 7.27

Raimon Land (RAIMON) 1 0.97 0.98 1.04 0.98 1.02 1.02 1.03 +0.05 11,934,000 12,117 1.01 1,349,583 1,376 0.04 14.55

Rojana Ind Park (ROJANA) 1 8.50 8.65 8.80 8.65 8.80 8.70 8.80 +0.30 5,319,000 46,301 8.70 626,510 5,513 0.61 8.47

Sammakorn (SAMCO) 1 2.12 2.12 2.12 2.10 2.10 2.10 2.12 -.02 22,000 46 2.11 450,000 945 0.09 8.99

SC Asset Corp (SC) 10 11.50 11.50 11.50 11.20 11.30 11.30 11.40 -.20 223,900 2,518 11.25 321,000 3,627 0.56 8.07

Seafco (SEAFCO) 1 4.06 4.14 4.16 4.06 4.06 4.06 4.08 - 418,500 1,718 4.10 210,000 852 0.13 15.97

Siam Furniture Dev (SF) 1 6.80 6.60 6.60 6.60 6.60 6.60 6.80 -.20 1,000 6 6.60 422,690 2,789 0.06 27.79

Sansiri (SIRI) 5 2.58 2.64 2.66 2.58 2.60 2.60 2.62 +0.02 1,767,900 4,624 2.61 1,473,628 3,831 0.40 4.26

Supalai (SPALI) 1 2.10 2.10 2.10 2.02 2.04 2.02 2.04 -.06 5,936,300 12,219 2.05 1,229,376 2,507 0.21 5.97

Sino-Thai Eng (STEC) 1 11.50 11.60 11.60 11.20 11.30 11.30 11.40 -.20 4,133,500 47,232 11.42 1,023,175 11,561 0.22 47.01

Syntec Construction (SYNTEC) 1 0.81 0.81 0.82 0.78 0.78 0.78 0.79 -.03 5,183,700 4,104 0.79 1,600,000 1,248 -.01 N.A.

Thai Factory Dev (TFD) 1 0.95 0.96 0.98 0.95 0.97 0.97 0.98 +0.02 12,682,600 12,297 0.96 637,598 618 0.08 7.92

Ticon Property Fund (TFUND) 10 9.95 10 10 10 10 9.95 10 +0.05 7,600 76 10 175,000 1,750 0 N.A.

Ticon Ind Connection (TICON) 1 11.20 11.20 11.20 10.90 11 10.90 11 -.20 2,288,000 25,168 11 487,223 5,359 1.10 8.57

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 10.90 11.10 10.90 10.90 10.90 11 +0.10 2,522,400 27,649 10.96 500,000 5,450 0.12 37.82

Bkk Aviation Fuel (BAFS) 1 8.95 9 9 8.95 9 8.95 9 +0.05 94,000 844 8.98 424,998 3,824 0.58 10.52

Ban Pu (BANPU) 10 160 160 162 159 159 159 160 -1 1,007,300 161,173 160 271,747 43,207 11.62 7.86

Bang Chak Petroleum (BCP) 1 15.50 15.50 15.50 15.20 15.30 15.20 15.30 -.20 2,951,000 45,412 15.38 677,146 10,360 2.65 3.35

Eastern Water (EASTW) 1 3.54 3.56 3.58 3.48 3.50 3.48 3.50 -.04 750,200 2,645 3.52 1,299,600 4,548 0.30 9.54

Electricity Gen PLC (EGCOMP) 10 75.50 76 76 75 75.50 75 75.50 - 431,800 32,628 75.56 526,465 39,748 4.45 8.86

Glow Energy (GLOW) 10 22.10 22.10 22.30 22.10 22.10 22.10 22.20 - 332,900 7,364 22.12 1,462,865 32,329 1.26 7.11

Lanna Lignite (LANNA) 1 12.20 12.20 12.20 11.60 12 11.90 12 -.20 3,121,300 36,946 11.83 350,000 4,200 0.64 13.04

Picnic Corporation (PICNI) 1 2.06 2.10 2.22 2.08 2.18 2.16 2.18 +0.12 203,779,500 437,331 2.14 1,477,673 3,221 0.07 N.A.

PTT PLC (PTT) 10 240 240 244 240 240 240 242 - 4,265,200 1,026,761 240.73 2,797,245 671,338 15.86 8.32

PTT Explor & Prod (PTTEP) 5 468 468 476 460 460 460 464 -8 1,063,400 494,461 464.98 654,760 301,189 14.90 15.90

Ratchaburi EGH (RATCH) 10 39.25 39.50 39.50 39.25 39.25 39.25 39.50 - 993,000 39,087 39.36 1,450,000 56,912 2.76 7.66

Rayong Purifier (RPC) 1 8.10 8.15 8.25 8.15 8.20 8.20 8.25 +0.10 3,982,400 32,590 8.18 415,550 3,407 0.66 6.83

Sahacogen (SCG) 1 3.90 3.90 3.92 3.88 3.92 3.88 3.92 +0.02 57,200 222 3.88 955,000 3,743 0.13 13.52

Solartron (SOLAR) 1 12 12.10 12.30 11.90 12 12 12.10 - 5,804,100 70,351 12.12 300,000 3,600 0.40 14.34

Siam United Service (SUSCO) 1 0.75 0.75 0.75 0.73 0.74 0.73 0.74 -.01 5,324,500 3,925 0.73 1,190,000 880 0.04 11.15

Thai Oil (TOP) 10 71.50 71.50 71.50 69 69 69 69.50 -2.50 15,892,300 1,111,634 69.94 2,040,027 140,761 3.54 8.99

Mining

Padaeng Indus (PDI) 10 16.40 16.60 16.80 16.30 16.40 16.40 16.50 - 455,000 7,494 16.47 226,000 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 27 27 27 27 27.25 - 3,100 83 27 801,261 21,634 1.24 12.24

Berli Jucker (BJC) 10 48 48 48 48 48 47.75 48 - 2,100 100 48 158,812 7,623 3.91 6.55

CP Seven-Eleven (CP7-11) 1 5.70 5.70 5.75 5.70 5.75 5.70 5.75 +0.05 1,630,800 9,361 5.74 4,411,440 25,365 0.19 15.26

Diana Dept Store (DIANA) 10 2.50 2.30 2.30 2.30 2.30 2.30 3.24 -.20 100 - 2.30 13,000 29 -1.77 N.A.

Home Products (HMPRO) 1 6.55 6.55 6.65 6.55 6.55 6.55 6.70 - 437,500 2,880 6.58 943,537 6,180 0.27 14.34

Loxley PCL (LOXLEY) 1 2.24 2.26 2.28 2.20 2.22 2.20 2.22 -.02 8,282,100 18,526 2.23 1,998,078 4,435 -.16 N.A.

Siam Makro PCL (MAKRO) 10 57 57 57 57 57 57 57.50 - 53,800 3,066 57 240,000 13,680 1.98 12.28

Minor Corp (MINOR) 1 4.50 4.50 4.60 4.50 4.60 4.52 4.60 +0.10 1,191,400 5,411 4.54 236,400 1,087 0.49 7.75

Robinson (ROBINS) 10 5.10 5.15 5.15 5.10 5.10 5.10 5.15 - 576,200 2,948 5.11 1,110,661 5,664 0.37 6.96

Saha Pathanapibul (SPC) 1 15.40 - - - - 15.30 15.40 - - - - 275,875 4,248 0.95 10.49

Saha Pat (SPI) 1 16.40 - - - - 16 16.80 - - - - 494,034 8,102 1.07 9.89

Entertainment & Recreation

BEC World (BEC) 1 13.80 13.80 13.80 13.80 13.80 13.80 13.90 - 510,800 7,049 13.80 2,000,000 27,600 0.19 27.48

BNT Entertainment (BNT) 1 0.54 0.55 0.56 0.53 0.53 0.53 0.54 -.01 127,624,400 68,803 0.53 1,861,920 986 -.05 N.A.

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

CVD Entertainment (CVD) 10 19.20 19.50 19.50 19 19.30 19.10 19.30 +0.10 27,000 515 19.09 36,000 694 1.10 6.15

GMM Media (GMMM) 1 11.30 11.30 11.30 11.10 11.10 11.10 11.20 -.20 119,200 1,329 11.15 200,255 2,222 0.64 9.71

GMM Grammy (GRAMMY) 1 12.20 12.20 12.30 12.20 12.20 12.20 12.30 - 85,000 1,037 12.20 500,000 6,100 0.26 12.95

ITV Plc (ITV) 5 12.30 12.30 12.40 12.20 12.30 12.20 12.30 - 2,135,600 26,209 12.27 1,206,351 14,838 0.34 26.60

Major Cineplex (MAJOR) 1 11.10 11.10 11.50 11.10 11.40 11.40 11.50 +0.30 663,100 7,520 11.34 709,322 8,086 0.34 N.A.

Matching Studio (MATCH) 1 1.96 1.98 1.98 1.97 1.97 1.97 2 +0.01 46,500 91 1.97 207,815 409 -.31 N.A.

MCOT (MCOT) 5 27.25 27.25 27.75 27 27 27 27.25 -.25 789,900 21,391 27.08 687,099 18,551 0.79 19.79

Media of Medias (MEDIAS) 4 4.74 4.80 4.82 4.80 4.80 4.78 4.88 +0.06 41,100 197 4.80 328,073 1,574 0.16 8.33

Mangpong (PONG) 1 2.46 2.48 2.48 2.46 2.48 2.46 2.48 +0.02 776,400 1,918 2.47 292,999 726 0.04 12.59

RS Promotion (RS) 5 11.50 11.40 11.40 11.40 11.40 11.30 11.40 -.10 34,200 389 11.40 140,000 1,596 -.88 N.A.

Safari World (SAFARI) 5 3.18 3.20 3.20 3.18 3.20 3.18 3.28 +0.02 62,000 197 3.18 200,000 640 -.93 N.A.

Traffic Corner Holdings (TRAF) 1 1.59 1.60 1.60 1.55 1.55 1.55 1.57 -.04 1,926,800 3,034 1.57 273,485 423 -.38 N.A.

United Broadcasting (UBC) 10 21.40 21.50 21.50 20.70 20.90 20.90 21 -.50 867,300 18,233 21.02 754,389 15,766 0.72 20.12

Workpoint Entertainment (WORK) 1 16.30 16.30 16.60 16.30 16.30 16.30 16.50 - 393,800 6,479 16.45 200,000 3,260 0.72 12.79

Health Care Services

Aikachol Hospital (AHC) 10 71 71 71 68 68 68 71 -3 17,600 1,243 70.65 12,500 850 4.11 9.06

Bkk Dusit Med Ser (BGH) 1 15.60 15.40 15.40 15.10 15.20 15.20 15.30 -.40 684,600 10,397 15.18 1,163,410 17,683 0.35 25.51

Bamrungrad Hospital (BH) 1 20.70 20.90 21 20.80 21 20.90 21 +0.30 3,380,000 70,694 20.91 727,691 15,281 0.65 14.29

Krungdhon Hospital (KDH) 10 23.90 24 24 23.90 24 23.90 24.60 +0.10 24,200 579 23.95 15,000 360 0.96 11.43

Bangkok Chain Hospital (KH) 1 2.56 2.52 2.56 2.52 2.54 2.54 2.56 -.02 504,400 1,284 2.54 950,000 2,413 0.11 9.35

Chiangmai Medical (LNH) 10 17.50 - - - - 16.80 17.50 - - - - 12,000 210 1.22 8.63

Mahachai Hospital (M-CHAI) 10 21.50 21.50 21.50 21.50 21.50 21.10 21.50 - 1,200 25 21.50 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 56.50 71.50 - 39,000 2,203 56.50 16,000 904 2.81 9.77

Ramkamhaeng Hos (RAM) 10 280 - - - - 260 290 - - - - 12,000 3,360 9.61 11.96

Sikarin (SKR) 10 7.05 7.05 7.05 7 7.05 7.05 7.10 - 55,500 389 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 2.40 2.40 2.50 2.40 2.44 2.42 2.44 +0.04 161,500 396 2.45 585,057 1,427 0.05 22.56

Hotels & Travel Services

Central Plaza (CENTEL) 5 27 27.25 27.25 27 27 26.50 27 - 8,000 216 27.09 180,000 4,860 1.72 7.80

Dusit Thani (DTC) 10 42 - - - - 42 42.50 - - - - 85,000 3,570 1.64 6.01

Erawan Group (ERAWAN) 1 1.75 1.75 1.75 1.74 1.75 1.75 1.78 - 25,000 43 1.74 1,453,048 2,542 0.09 9.79

Grande Asset Dev (GRAND) 1 1.56 1.61 1.62 1.56 1.57 1.58 1.59 +0.01 334,000 529 1.58 600,800 943 0.05 9.11

Laguna Resort (LRH) 10 41.25 41.25 41.25 41.25 41.25 40 41.25 - 600 24 41.25 84,670 3,492 -2.90 11.61

Mandarin Hotel (MANRIN) 10 16.80 - - - - 16.90 17.20 - - - - 22,000 369 0.98 11.33

Oriental (OHTL) 10 310 - - - - 304 322 - - - - 16,000 4,960 11.38 12.58

Pacific Assets (PA) 10 3.38 3.38 3.38 3.38 3.38 3.30 3.38 - 100 - 3.38 334,000 1,128 -.29 2.58

Rajdamri Hotel (RHC) 10 45 45 45 45 45 45 48 - 200 9 45 45,000 2,025 1.21 12.26

Royal Orchid (ROH) 10 30 - - - - 28.25 32 - - - - 93,750 2,812 1.23 10.42

Shangri-La (SHANG) 10 31.25 31 31 31 31 30.75 31.25 -.25 2,000 62 31 130,000 4,030 1.77 8.42

Printing & Publishing

Amarin Printing (APRINT) 1 10 10 10 9.95 10 9.95 10.10 - 29,500 294 9.97 200,000 2,000 0.47 9.28

Matichon (MATI) 1 8.50 8.60 8.90 8.60 8.90 8.70 9 +0.40 129,800 1,137 8.76 205,000 1,824 0.27 16.11

Nation Multimedia (NMG) 10 11.40 11.50 11.50 11.50 11.50 11.40 11.50 +0.10 28,000 322 11.50 164,747 1,894 0.93 9.36

Post Publishing (POST) 1 6.20 6.40 6.40 6.40 6.40 6.15 6.90 +0.20 3,000 19 6.40 500,000 3,200 0.14 18

SE-Education (SE-ED) 1 4.84 4.86 4.86 4.84 4.86 4.84 4.86 +0.02 184,100 893 4.85 321,199 1,561 0.27 10.60

Siam Inter Multimedia (SMM) 1 2 2 2.02 1.98 1.98 1.98 1.99 -.02 2,674,700 5,339 1.99 240,000 475 0.18 7.28

Siam Sport Synd (SPORT) 1 2.30 2.32 2.32 2.30 2.30 2.30 2.32 - 120,400 276 2.30 242,101 556 0.03 20.50

Thai British Sec (TBSP) 10 81 - - - - 82.50 89 - - - - 11,000 891 2.73 12.77

Tonghua (TONHUA) 5 5 4.90 4.90 4.50 4.88 4.50 4.88 -.12 700 3 4.72 24,000 117 -.27 N.A.

Professional Services

Far East (FE) 10 70 - - - - 67.50 84.50 - - - - 7,500 525 3.30 8.88

General Environment (GENCO) 1 0.86 0.86 0.95 0.82 0.95 0.94 0.95 +0.09 64,180,600 57,560 0.89 900,000 855 0.02 N.A.

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

Professional Waste Tech. (PRO) 1 1.20 1.21 1.25 1.21 1.23 1.22 1.23 +0.03 4,420,700 5,433 1.22 600,000 738 0.06 8.79

Transportation & Logistics

Airports of Thailand (AOT) 10 50 50 50.50 49.25 49.75 49.75 50 -.25 2,072,000 103,177 49.79 1,428,570 71,071 3.65 10.92

Asian Marine (ASIMAR) 1 1.40 1.43 1.43 1.41 1.41 1.41 1.42 +0.01 288,200 406 1.41 183,807 259 0.13 7.07

Bangkok Expressway (BECL) 10 26.25 26 26 25.75 26 26 26.25 -.25 1,382,700 35,930 25.98 770,000 20,020 0.97 11.64

Bangpakong Terminal (BTC) 1 1.60 1.62 1.62 1.61 1.61 1.61 1.62 +0.01 329,400 531 1.61 593,991 956 -.01 9.80

Jutha Maritime (JUTHA) 10 8.90 8.95 9 8.75 8.75 8.80 8.85 -.15 542,600 4,807 8.86 83,450 730 0.55 6.50

Krungthep W (KWC) 10 53.50 - - - - 38 53.50 - - - - 6,000 321 1.10 26.58

Precious Shipping (PSL) 1 46.50 46.25 46.50 45 45 45 45.25 -1.50 3,086,700 140,535 45.52 520,000 23,400 6.72 3.43

Regional Conta (RCL) 1 36.50 37.25 37.25 36.25 36.75 36.50 36.75 +0.25 5,226,500 191,811 36.69 663,000 24,365 4.01 4.65

Sub Sri Thai (SST) 10 39.25 39.25 39.25 39.25 39.25 38.50 39.50 - 10,000 392 39.25 12,100 474 1.69 8.93

Thai Airways (THAI) 10 37.50 37.75 39 37.75 38.50 38.25 38.50 +1 3,655,800 140,791 38.51 1,698,888 65,407 2.62 11.53

Thai Sugar Term (TSTE) 1 5 5 5 5 5 5.05 5.40 - 2,400 12 5 120,000 600 0.23 11.13

Thoresen Thai (TTA) 1 34.25 34.50 34.50 34 34.25 34.25 34.50 - 3,856,700 132,123 34.25 643,684 22,046 7.60 3.59

United Sugar (UST) 10 18.50 - - - - 18.20 18.80 - - - - 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) 1 105 106 106 103 103 103 104 -2 3,852,200 402,540 104.49 2,949,362 303,784 3.24 15.39

Advanced Info Tech (AIT) 5 14.70 14.70 14.70 14.30 14.30 14.30 14.40 -.40 238,400 3,443 14.44 40,000 572 1.01 5.67

Bliss-Tel (BLISS) 1 8.10 8.20 8.25 8.10 8.15 8.15 8.20 +0.05 303,800 2,470 8.13 230,000 1,874 0.36 12.43

CS LoxInfo (CSL) 1 3.42 3.46 3.46 3.36 3.38 3.36 3.38 -.04 2,113,000 7,200 3.40 625,000 2,112 0.13 7.84

Int'l Engineering (IEC) 1 0.98 0.98 0.98 0.96 0.96 0.96 0.98 -.02 2,484,100 2,419 0.97 791,450 759 0.04 45.23

Internet Thailand (INET) 1 3.28 3.28 3.30 3.24 3.28 3.28 3.30 - 405,600 1,328 3.27 250,020 820 0.18 8.49

Jasmin Int'l (JAS ) 1 0.49 0.50 0.50 0.48 0.49 0.49 0.50 - 116,932,600 57,860 0.49 8,319,877 4,076 0.05 3.61

MFEC (MFEC) 1 4.50 4.46 4.52 4.44 4.52 4.50 4.52 +0.02 93,400 418 4.48 217,000 980 0.16 7.52

M-Link Corp (MLINK) 1 2.98 2.98 3.02 2.92 2.92 2.92 2.94 -.06 4,317,000 12,760 2.95 540,000 1,576 0.26 6.83

Samart Corp (SAMART) 1 6.55 6.65 6.75 6.60 6.75 6.70 6.75 +0.20 15,604,600 104,379 6.68 953,861 6,438 0.26 11.82

Samart Telecom (SAMTEL) 1 5.10 5.10 5.15 5.05 5.05 5.05 5.10 -.05 1,190,000 6,057 5.09 520,000 2,626 0.23 12.75

Shin Satellite (SATTEL) 5 15.20 15.30 15.30 14.90 15 15 15.10 -.20 7,739,000 116,828 15.09 1,090,757 16,361 0.87 13.63

Shin Corp (SHIN) 1 39.75 40 40 39.25 39.25 39.25 39.50 -.50 2,678,400 106,111 39.61 2,998,837 117,704 1.49 13.30

Smart I-Mobile (SIM) 1 13.30 13.40 13.40 13.20 13.30 13.20 13.30 - 1,273,600 16,878 13.25 430,000 5,719 0.40 15.26

True Corporation (TRUE) 10 8.20 8.30 8.30 7.90 8 8 8.05 -.20 61,600,800 499,021 8.10 3,395,318 27,162 -.34 N.A.

Thai Tele & Comm (TT&T) 10 3.26 3.28 3.32 3.20 3.24 3.24 3.26 -.02 23,253,100 75,728 3.25 3,169,636 10,269 -.31 N.A.

United Comm (UCOM) 10 52 52 52 50 50 50 50.50 -2 2,538,200 129,282 50.93 434,668 21,733 2.53 13.16

Electrical Products & Computer

Compass East Ind (CEI) 1 3.22 3.26 3.26 3.12 3.12 3.12 3.16