Front page News Business Entertainment


 STOCK AND CURRENCY EXCHANGE

All indices are as at closing for the date indicated.

Stock Exchange - Tuesday, September 06, 2005
AGRO & FOOD INDUSTRY PARPREVOPENHIGHLOWCLOSEBIDOFFER CHANGEVOLUMEAMOUNT1AVG2SHARES1CAP3EPS2PER4
Agribusiness
Asian Seafoods(ASIAN)15.055.055.054.964.964.96 5.05-.0959,5002964.99228,1411,1310.206.12
Seafresh Industry(CFRESH)13.303.303.323.283.303.30 3.32-671,5002,2143.29428,9751,4150.109.89
Kiang-Huat Sea(CHOTI)1087----88 110----7,5006521.5117.98
Chiangmai Frozen(CM)12.402.402.402.402.402.38 2.40-177,0004242.40314,9977550.0613.97
Charoen Pokphand(CPF)15.455.505.505.455.455.45 5.50-20,096,200109,8545.467,519,93740,9830.748.30
Chumporn Palm Oil(CPI)14.26----4.28 4.36----262,4981,1180.0120.39
GFPT Co.(GFPT)1015.5015.5015.6015.5015.5015.50 15.70-72,5001,12915.57125,3821,9430.77N.A.
Lee Feedmill(LEE)13.0233.0233.023.02 3.04-63,0001893.01734,9992,2190.1610.91
Pakpanang Coldstore(PPC)1017.101717171717 17.20-.1010011730,0005102.073.28
Patum Rice Mill(PRG)1031----22 31----60,0001,8601.1227.69
Sea Horse Corp(SH)1014.20----14.20 -----18,0002550.6721.26
Surapon Seafoods(SSF)12.962.962.962.942.942.94 3-.02209,2006182.95269,9997930.096.75
Sri Trang(STA)513.6013.7013.7013.3013.3013.30 13.40-.30951,40012,80913.46154,0002,0481.146.30
Thai Agri Foods(TAF)10888888888887 88-200178842,4003,7313.6210.60
Thailuxe Enterprise(TLUXE)11.941.941.941.931.941.92 1.93-192,0003711.93250,0004852.266.31
Trang Seafoods(TRS)1013.50----10.10 15----20,000270-2N.A.
Thai Rubb Latex(TRUBB)109.50----9.50 10.50----27,263258-2.37N.A.
United Palm Oil(UPOIC)1038.50----38.50 39----32,4051,2472.7312.66
Univanich Palm Oil(UVAN)531313130.5030.5030.50 31-.503,0009230.6694,0002,8671.3110.27
Food & Beverages
Agripure Holdings(APURE)102.122.182.302.122.242.24 2.26+0.1220,687,40046,1662.23269,3246030.0232.43
Food & Drinks(F&D)1023----16.30 24.50----12,500287-.45N.A.
Haad Thip(HTC)13.503.503.503.483.503.48 3.50-74,1002593.49166,0155810.1419.07
Khon Kaen Sugar(KSL)16.156.156.156.106.106.10 6.20-.05449,6002,7546.121,550,0009,4550.3014.33
Lam Soon(LST)11.731.741.801.711.711.71 1.74-.0218,904,60033,3331.76820,0001,4020.0815.09
Malee Sampran(MALEE)104.083.923.983.843.843.84 3.88-.24363,4001,4163.8950,000192-.2414.08
Minor International(MINT)14.884.884.904.884.904.88 4.90+0.021,995,4009,7674.892,667,58413,0710.1714.81
Oishi Group(OISHI)233.7533.753433.2533.5033.25 33.50-.25251,5008,40233.40187,5006,2812.318.53
President Bakery(PB)1056.50----55 56.50----30,0001,6952.5110.56
President Rice(PR)1092.509393.509393.5093 94+15004693.1012,0001,1224.953.13
S & P(S&P)522.5022.5022.5022.5022.5022.40 22.50-5,10011422.5076,8981,7301.079.33
Thai Theparos Food(SAUCE)10101----101 103----36,0003,6364.1812.68
Siam Food Pro(SFP)1050----48 50----21,0001,0501.25N.A.
S. Khon Kaen(SORKON)1018.50----18 20----7,0001291.866.99
Serm Suk(SSC)120.1020.2020.2020.1020.1020.10 20.20-210,9004,24620.13264,4645,3151.559.58
Tropical Canning(TC)1016.50----16 16.40----33,0005440.5941.01
Thai President Food(TF)10310----300 310----18,0005,58018.518.64
TIPCO(TIPCO)14.204.204.204.204.204.14 4.20-156,0006554.20433,9971,8220.397.17
Thai Union Frozen(TUF)1292929.252929.2529 29.25+0.25304,1008,84529.08869,28025,4261.1212.34
Thai Vegetable Oil(TVO)112.3012.3012.5012.3012.5012.40 12.50+0.201,047,20013,02112.43497,5646,2190.8315.33
Thai Wah Food(TWFP)10104----102 104----9,5069883.8914.09
United Flour Mill(UFM)1022.9023.2023.2023.2023.2023.30 29.75+0.302,4005523.2040,0009284.033.55
CONSUMER PRODUCTS PARPREVOPENHIGHLOWCLOSEBIDOFFER CHANGEVOLUMEAMOUNT1AVG2SHARES1CAP3EPS2PER4
Household Goods
D.T.C. Indus(DTCI)106.206.156.206.156.205.50 6.15-20,0001236.1710,000620.3514.68
Fancy Wood(FANCY)14.744.724.724.704.724.72 4.74-.02213,3001,0044.70470,0002,2180.129.87
Modern Form(MODERN)10333333333333.25 33.50-2,000663380,1752,6451.549.39
Ocean Glass(OGC)1064.5063.5063.5063.5063.5063.50 64-13,00019063.5021,3301,3544.786.28
Rockworth(ROCK)1017.50----12.50 17.50----10,0001751.4624.15
Siam Steel(SIAM)12.062.082.122.062.062.06 2.08-2,519,7005,2502.08593,1251,2210.715.14
Srithai(SITHAI)10888.107.9587.95 8-231,8001,8507.98285,7142,2850.408.09
Sunwood(SUN)1011.1011.1011.2011.1011.2011.10 11.20+0.104,0004411.1210,1331131.07N.A.
Personal Products & Pharmaceuticals
Jack Chia(JCT)1025.2524.5024.9024.5024.9024.50 25-.355001224.5813,5003362.137.16
O.C.C.(OCC)110.20----9.60 12.50----60,0006120.579.82
S & J Int'l(S & J)110.50----10.60 11.50----100,0001,0500.549.56
Shun Thai Rubber(STHAI)16.356.356.356.106.206.20 6.25-.15420,0002,6126.21390,0002,418-.02N.A.
Fashion
Asia Fiber(AFC)106----6 6.80----45,5722730.4812.47
Bata Shoe(BATA)105----4.50 5.40----32,6101630N.A.
Bangkok Nylon(BNC)109.20----- -----13,170121-.39N.A.
Boutique New City(BTNC)1015----14.50 16.90----12,0001800.7314.83
Castle Peak(CPH)108.10----8.15 9----40,000324-.628.99
C.P.L. Group(CPL)101515.2015.2015.1015.1015.10 15.20+0.106,6009915.1126,399398-1.5267.82
Hua Thai(HT)10929292929292 100-1,1001019210,00092013.412.76
ICC Inter(ICC)1424142414241 42-2,3009441.26290,63312,2061.5616.16
Luckytex(LTX)1040404039.7539.7539.50 40.25-.253,50013939.9251,8402,0601.955.45
New City(NC)106.10----5.90 6.10----14,95191-.98N.A.
Pan Asia(PAF)53.903.903.903.883.903.88 3.92-84,9003303.89540,0002,1060.238.29
People's Garment(PG)115.10----13.60 15----72,0001,0871.188.37
Pranda Jewelry(PRANDA)16.106.106.406.106.306.30 6.35+0.20401,1002,5096.25319,7962,0140.506.01
Sawang Export(SAWANG)1019.40----18.90 21.90----24,0004651.756.65
Saha Union(SUC)1015.4015.4015.4015.4015.4015.30 15.40-26,90041415.40300,0004,6200.4213.84
Thanulux(TNL)117.2017.201917.201917.60 19+1.8013,00022517.32120,0002,2800.9711.74
Textile Prestige(TPCORP)1202020.6019.9020.6020 21+0.608,00016020.06108,0002,2241.617.10
Thai Rayon(TR)10370372372372372370 374+250018637220,1607,49959.564.78
Thai Textile(TTI)102829.5029.50292929 29.50+13,2009329.1050,0001,4502.656.38
TTL Industries(TTL)1038.75----36 39.50----15,000581-1.1872.20
Thai Toray(TTTM)1075----79 83.50----6,0004505.866.52
Union Footwear(UF)109.50----7.50 9.40----20,000190-.56N.A.
Union Pioneer(UPF)1031.503131313131 32.75-.501,00031317,5002322.176.99
Union Textile(UT)105.75----4.52 7----45,000258-2.25N.A.
Thai Wacoal(WACOAL)133.2532.5032.5032.5032.5032.50 33.25-.754,80015632.50120,0003,9001.9010.37
FINANCIALS PARPREVOPENHIGHLOWCLOSEBIDOFFER CHANGEVOLUMEAMOUNT1AVG2SHARES1CAP3EPS2PER4
Banking
Bank of Ayudhya(BAY)1012.8012.8012.8012.6012.7012.60 12.70-.103,824,00048,68812.732,870,37236,4531.056.83
Bangkok Bank(BBL)10105105106104105104 105-2,581,000271,0051051,908,711200,4146.079.29
Bank of Asia(BOA)105.355.355.355.355.355.30 5.35-20,5001095.355,095,44627,2600.1254.57
BT(BT)106.306.356.406.156.156.15 6.25-.151,208,0007,5706.261,493,4509,1840.2612.87
Kasikorn Bank(KBANK)1062.5062.506361.506362.50 63+0.504,442,800277,17762.382,372,543149,4703.259.67
Krung Thai Bank(KTB)510.1010.2010.309.809.909.85 9.90-.2036,755,300367,6491011,179,749110,6790.689.27
Thanachart Bank(NBANK)108.508.858.858.858.858.55 8.70+0.352,000178.85810,1997,1700.3312.69
Siam Commercial(SCB)1050.5050.50515050.5050.50 51-6,008,900304,30450.641,765,88589,1773.4510.68
Siam City Bank(SCIB)102525.2525.5024.7024.9024.80 24.90-.102,002,70049,91124.922,112,81052,6081.558.87
Standard Chartered(SCNB)103.30----- -----700,3014431.090.62
Tisco Bank(TISCO)1027.2527.5027.50272727 27.25-.25547,80014,94027.27541,01014,6071.729.05
Thai Military Bank(TMB)104.104.104.124.024.064.06 4.08-.0425,547,100103,6214.0513,314,30154,0560.3128.21
UOB Radanasin(UOBR)106.50----- -----1,284,6641,3870.154.99
Finance & Securities
Asia Credit(ACL)106.056.106.155.9566 6.05-.056,422,10038,8196.04603,9533,6230.997.79
Aeon Thana Sinsap(AEONTS)134----32.50 35----250,0008,5000.919.98
Ayudhya Inv(AITCO)105.905.806.105.806.106.10 6.20+0.2090,7005325.86235,0001,4330.228.95
Asia Sermkij Leasing(ASK)57.807.808.057.807.907.90 7.95+0.103,211,60025,5667.96115,0009080.776.30
Adkinson Sec(ASL)109.709.759.859.409.609.55 9.60-.101,083,90010,4109.60322,3103,094-.28N.A.
Asia Plus Securities(ASP)15.905.9565.505.655.60 5.65-.25108,996,900620,5265.691,982,37111,2000.1710.04
Book Club Fin(BC)53.96----3.64 3.96----183,670727-.68N.A.
Bkk First Inv(BFIT)1027.7528312830.7530.50 30.75+39,606,100288,01329.98100,0003,0751.2013.97
Bualuang Securities(BLS)211.5011.6011.7011.1011.4011.30 11.40-.104,957,20056,19411.33180,0002,0520.3516.40
Capital Nomura Sec(CNS)1050.50515149.5049.7549.75 50-.75142,3007,12950.1071,6823,5662.2021.98
Eastern Commercial(ECL)11.021.021.0211.011.01 1.02-.01252,7002541410,0004140.0321.65
Finansa(FNS)520.2020.3020.7019.8019.8019.80 19.90-.40826,90016,81820.33125,0102,4750.997.24
Globex Holding Mgmnt.(GBX)17.507.557.657.307.357.35 7.40-.153,353,90025,1567.501,065,0007,8270.1836.88
Group Lease(GL)57.557.507.507.507.507.45 7.60-.053,500267.5045,0003370.935.01
Kim Eng Securities(KEST)527.5027.7527.7526.502727 27.25-.505,578,300151,53327.16545,00014,7150.7817.81
KGI Securities(KGI)22.582.602.622.502.542.54 2.56-.0426,644,10067,9912.551,991,7635,0590.0915.69
Kiatnakin Fin(KK)1029.5029.5029.5028.5028.7528.75 29-.751,243,20036,01528.97494,34214,2122.316.70
Krungthai Card(KTC)1021.7021.8022.4021.6021.6021.60 21.70-.102,809,80061,68721.95256,5565,5411.299.31
MFC Asset Mgmnt(MFC)121.30----21.30 21.40----120,0002,5560.4721.17
Mida Leasing(ML)12.042.062.062.062.062.04 2.08+0.0220,000412.06391,0008050.0621.23
National Fin(NFS)1012.90131312.8012.8012.80 12.90-.102,326,50029,97312.881,333,13417,0641.105.57
Nava Leasing(NVL)10.960.960.960.950.950.95 0.96-.011,840,0001,7580.95568,0955390.0111.43
Phatra Securities(PHATRA)538.2538.753937.5038.5038.50 38.75+0.255,298,000203,21438.35213,5008,2191.3016.97
Phatra Leasing(PL)13.063.063.063.063.063.06 3.08-242,2007413.06300,0009180.468.33
Scandinavian Leasing(SCAN)104.664.504.504.404.404.20 4.40-.2619,800884.4560,000264-.34N.A.
Siam Gen Fac(SGF)10.920.930.940.890.900.90 0.91-.0224,354,20022,2670.91591,3755320.0723.21
Siam Ind Cre(SICCO)5666.055.805.805.80 5.85-.203,963,20023,4105.90597,4073,4640.406.41
Siam Panich Leasing(SPL)1032.2532.2532.2531.5031.5031.50 32-.7568,7002,19331.93214,9826,7712.088.16
Sicco Securities(SSEC)11.951.951.961.871.871.89 1.90-.083,518,4006,6911.90637,2051,1910.0231.54
Syrus Securities(SYRUS)26.656.706.756.406.506.50 6.55-.151,433,0009,3976.55235,0001,5270.1420.23
Ratchthani Leasing(THANI)11.471.471.481.451.471.45 1.46-2,566,9003,7601.46401,5245900.068.91
Thitikorn(TK)15.355.355.555.255.355.35 5.40-841,7004,5315.38500,0002,6750.416.47
Trinity Watthanan(TNITY)512.4012.5012.5011.9012.2012.10 12.20-.202,294,60028,12612.25174,1252,1240.2332.16
United Securities(US)57.207.257.306.8576.95 7-.201,528,90010,7987.06124,7018720.0151.03
Seamico Sec(ZMICO)15.355.455.455.205.305.25 5.30-.0517,356,10092,3535.32823,0934,3620.2013.83
Insurance
Ayudhya Insurance(AYUD)116.2016.2016.2016.2016.2016.10 16.20-18,20029416.20250,0004,0500.4717.26
Bangkok Insurance(BKI)10236236236236236236 238-5,1001,20323639,0009,2047.2914.06
Bangkok Union(BUI)1023.50----23.10 25----10,0002352.119.55
Charan Insurance(CHARAN)1041.50----39.50 41----6,0002492.3911.91
Deves Insurance(DVS)10130----128 133----12,0001,5606.3310.75
Indara Assurance(INSURE)1025----- 20----10,0002500.9132.97
Navakij Insurance(NKI)1047.50----47 47.50----27,9421,3275.196.21
Nam Seng(NSI)1017.50----17.10 -----13,9002432.2312.18
Phatra Insurance(PHA)10117117117117117116 118-4004611720,0002,3404.9910.98
Safety Insurance(SAFE)1027272726.5026.5026.25 26.50-.5017,30046226.7335,5279412.217.46
Siam Comm NY Life(SCNYL)1043----41 45----66,5002,8591.18N.A.
Samaggi Insurance(SMG)53231.5032.5031.503231.75 32.25-15,90050131.5463,2362,0232.488.37
Syn Mun Kong(SMK)103332.7532.7532.7532.7532.75 33-.255001632.7520,0006552.426.81
Thai Commercial(TCI)1035----31 -----6,0002103.986.57
Thai Reinsurance(THRE)14.804.644.644.604.624.62 4.64-.18398,3001,8444.631,178,6065,4450.2411.19
Thai Insurance(TIC)103635.503635.503630 36-5001735.809,5993451.3011.89
Dhipaya Insurance(TIP)113.30----13.40 13.90----300,0003,9900.7520.90
Thai Setakij(TSI)1011----- 11----31,0393410.1524.24
Thaivivat Insurance(TVI)12.862.862.882.862.882.86 2.88+0.02225,0006442.86151,5004360.3210.75
INDUSTRIALS PARPREVOPENHIGHLOWCLOSEBIDOFFER CHANGEVOLUMEAMOUNT1AVG2SHARES1CAP3EPS2PER4
Automotive
AAPICO Hitech(AH)129.2529.2529.5028.5028.7528.75 29-.50205,2005,91928.84240,0006,9001.639.97
Thai Storage Batt(BAT-3K)1057.5057.5057.50575756.50 57-.501,90010857.1320,0001,1404.745.38
Chaiwatana Tannery(CWT)57.207.157.157.157.157.15 7.25-.0512,800917.1545,000321-1.50N.A.
Goodyear(GYT)10460460460460460440 460-1,6007364607,4003,40423.189.03
HWA Fong Rubber(HFT)1010.3010.4010.4010.4010.4010.30 10.40+0.103,0003110.4038,710402-1.02N.A.
Inoue Rubber(IRC)18.108.108.108.108.108.05 8.10-12,9001048.10200,0001,6200.747.78
KPN Automotive(KPN)515.1015.3015.3014.801514.90 15-.101,330,60020,07915.09100,0001,5000.949.30
Somboon Advance Tech(SAT)112.3012.4012.5012.3012.5012.40 12.50+0.201,008,30012,48712.38300,0003,7500.798.55
Swedish Motor(SMC)101.631.661.661.631.631.63 1.64-172,5002821.63235,556383-.172.47
Sahamit Machinery(SMIT)13.023.063.103.023.043.04 3.06+0.025,225,30015,9193.04530,0001,6110.1512.10
Siam Pan Group(SPG)1053----42 -----34,5001,8282.1912.30
S.P. Suzuki(SPSU)56.756.806.856.806.806.75 6.85+0.0538,5002626.80158,0001,0740.418.49
Thai Stanley(STANLY)5136136139136136135 136-156,00021,352136.8776,62510,4213.4711.18
T.Krungthai Indus(TKT)11.791.801.801.801.801.80 1.88+0.0183,0001491.80208,0003740.1211.06
Thai Rung Union(TRU)15.805.855.855.805.805.80 5.85-48,1002805.83501,5892,9090.1211.20
Thai Steel Cable(TSC)18.858.8598.858.858.85 8.90-481,9004,2808.88259,8002,2990.6410.32
Yarnapund(YNP)51616.1016.4016.1016.2016.10 16.20+0.209,810,700159,26116.23320,0005,1840.46111.80
Machinery & Equipment
Patkol Co.(PATKL)12.302.322.342.302.302.30 2.36-63,9001482.32238,4865480.1410.53
Thai Lift(TLI)10596060606060 -+12,6001566012,500750-3.58N.A.
Packaging
A. J. Plast(AJ)13.963.963.983.903.983.96 3.98+0.0291,8003613.94359,5001,4300.247.64
ALUCON(ALUCON)1093----88 93----28,8002,6783.5411.71
Alcan Packaging(APSP)1040----35 41----33,0001,3201.5179.47
Crown Seal(CSC)1011.3011.1011.4011.1011.3011.30 11.40-24,00027111.2952,0005870.676.91
NEP Realty(NEP)103.303.383.503.383.503.24 3.46+0.204,600153.39132,1954620.1328.12
Nippon Pack(NIPPON)1019.80----13.90 18.90----12,2002410.2119.63
Polyplex(PTL)15.255.305.455.305.405.35 5.40+0.153,244,90017,4395.37800,0004,3200.245.73
S. Pack & Print(SPACK)12.202.202.202.162.202.18 2.20-197,0004292.17300,0006600.327.70
Thai Coating(TCOAT)1016.7015.8015.8015.8015.8015.30 16.80-.909001415.8010,5001651.734.56
Thai Film(TFI)10.28----- -----6,781,5421,898-.01N.A.
Thantawan(THIP)1023.9023.1023.5023.1023.5023.10 23.50-.401,6003723.358,0001887.923.48
Thai Metal Drum(TMD)10555555555554.50 55-8,9004895515,0008254.945.62
Thai O.P.P.(TOPP)1039----38 42----6,0002343.146.22
Thai Packaging(TPP)1076.906.906.906.906.35 7.85-.10100-6.9037,500258-.0321.13
Varopakorn(VARO)511.8011.8011.8011.5011.5011.50 13.30-.3012,00014011.6971,2808190.975.10
Paper & Printing Materials
Advance Agro(AA)1024.5024.5024.5024.5024.5024.50 24.70-31,00075924.50532,38313,0431.479.27
Thai Cane Paper(TCP)1013.6013.6013.6013.5013.6013.50 13.60-710,1009,59113.50353,7564,8110.5216.30
United Paper(UTP)54.824.844.884.844.844.84 4.88+0.0264,0003104.84130,0006290.216.75
Petrochemicals & Chemicals
Aromatics Thailand(ATC)135.5035.2535.7534.5034.7534.75 35-.756,480,300227,02035.03966,20033,5753.762.93
Indorama Polymers(IRP)13.063.103.283.103.243.24 3.26+0.1835,545,800114,2563.211,382,1974,4780.286.62
National Petrochem(NPC)10123123123122123122 123-127,30015,651122.94310,00038,1305.198.91
Pato Chemicals(PATO)1034----31.75 34----14,0004762.3111.59
Thai Carbon Black(TCB)118.3018.3019.2018.301918.90 19+0.70213,2003,98618.70300,0005,7001.846.09
Thai Cent Chem.(TCCC)35.755.705.705.705.705.70 5.85-.0520015.70584,7143,3320.586.09
Thai Olefins(TOC)1058.5058.505958.505958.50 59+0.50179,40010,51258.59821,14148,4475.225.32
Thai Poly Acrylic(TPA)1055----52 60----12,1506682.579.03
Thai Plastic(TPC)115.2015.2015.3015.1015.2015.20 15.30-1,301,10019,77915.20875,00013,3001.324.93
Union Plastic(UP)101515.2015.20151515 15.80-1,0001515.1225,0003751.496.86
Univenture PCL(UV)12.042.042.101.9921.99 2-.043,042,4006,2152.04527,6711,0550.0912.27
Vinythai PCL(VNT)69.459.459.509.209.209.20 9.25-.252,575,10023,9149.28948,1548,7230.825.67
White Group(WG)1034.503535353534.50 35+0.506,0002103517,8506242.398.26
Yong Thai Chem.(YCI)108.50----8.50 9.45----7,000590.486.55
PROPERTY & CONSTRUCTION PARPREVOPENHIGHLOWCLOSEBIDOFFER CHANGEVOLUMEAMOUNT1AVG2SHARES1CAP3EPS2PER4
Construction Materials
Asia Metal(AMC)14.844.844.864.844.844.84 4.86-55,6002694.84399,9731,9350.2315.12
Bangsaphan Barmill(BSBM)11.611.621.621.571.581.58 1.59-.031,117,4001,7861.591,132,5001,7890.026.09
Chonburi Concrete(CCP)12.642.742.742.662.662.66 2.70+0.022,290,2006,1842.70310,0008240.0111.19
Dynasty Ceramic(DCC)116.3016.4016.5016.3016.4016.30 16.40+0.10196,3003,22216.41408,0006,6911.168.86
DCON Products(DCON)14.124.184.284.124.284.18 4.20+0.1625,7001064.15200,0008560.2110.69
Eastern Wire(EWC)51313.4013.4012.5012.7012.70 12.80-.3013,622,200177,84913.05100,0001,2700.656.67
General Eng(GEN)11.031.031.051.011.051.04 1.05+0.0211,253,00011,7051.04476,812500-.06N.A.
Wiik Hoeglund(KWH)11.641.651.651.641.641.64 1.66-308,8005081.64299,938491-.01N.A.
MCS Steel(MCS)12.022.042.062.022.022.02 2.04-4,937,60010,0252.03500,0001,0100.374.87
Millennium Steel(MS)11.341.361.361.311.321.32 1.33-.0262,062,70082,1641.324,603,3776,0760.087.04
Nakornthai Strip Mill(NSM)80.840.840.850.800.810.81 0.82-.0365,922,30054,2320.829,216,6497,4650.026.66
Pacific Pipe(PAP)1018.2018.3018.3018.2018.2018.10 18.20-31,10056718.2465,3001,1881.164.48
Permsin Steel Works(PERM)15.055.155.15555 5.05-.052,763,10013,9305.04500,0002,5000.2719.97
Quality Construction(Q-CON)13.623.643.643.523.563.56 3.58-.06436,8001,5593.56400,0001,4240.077.85
Royal Ceramic Indus(RCI)1020.6020.8020.8020.8020.8020.50 20.60+0.207001420.8031,4286532.204.03
Samchai Steel Indus(SAM)514.101414141413.90 14-.102,2003014110,0001,5400.2915.85
Siam Cement(SCC)1232234236232234234 236+22,238,600523,8422341,200,000280,80015.607
Siam City(SCCC)10282282286282286282 286+415,9004,497282.85250,00071,5009.9915.57
S. Concrete Pile(SCP)1012.5012.6012.6012.5012.5012.50 12.70-18,70023512.5730,0003750.865.45
Singha Paratech(SINGHA)18.108.058.1088.108.05 8.10-650,0005,2198.02320,0002,5920.1819
Sahaviriya Steel(SSI)11.571.581.601.541.561.55 1.56-.01114,891,700180,9101.5713,101,28020,4370.125.26
Siam Steel Service(SSSC)1043.2543.2543.50434343 43.25-.2547,6002,05343.1332,0001,3767.743.04
STP & I(STPI)122.022.021.971.971.98 1.99-.031,776,2003,5341.98250,0004920.3010.91
Superblock(SUPER)11.97221.971.981.97 1.98+0.01836,8001,6581.98300,0005940.260.79
Tipco Asphalt(TASCO)1019.3019.5019.5019.4019.5019.50 19.60+0.20214,1004,17119.48114,3152,2291.0619.67
Thailand Carpet(TCMC)104.424.804.884.804.884.48 4.86+0.461,00044.8655,5552710.298.31
Thai-German Ceramic(TGCI)12.062.042.122.022.122 2.10+0.0641,000842.05789,8641,674-.08N.A.
Thailand Iron W(TIW)1075----73 77----6,0004503.325.57
Thai Metal Trade(TMT)13.923.943.943.883.903.88 3.90-.02205,2008033.91425,0001,6570.315.75
Thainox Stainless(TNX)11.011.031.061.031.041.04 1.05+0.0363,387,30066,2231.048,000,0008,3200.057.28
TPI Polene(TPIPL)1028.5028.503028.5029.5029.50 29.75+15,692,500167,60529.44807,50023,8210.6413.39
Tycoon Worldwide Grp(TYCN)109.059.059.109.059.059 9.10-86,2007809.05628,5005,6870.616.37
Union Mosiac(UMI)11.621.721.731.631.631.63 1.64+0.01878,8001,4871.69478,0027790.0712.50
Vanachai Group(VNG)14.784.764.844.764.824.80 4.82+0.041,534,1007,3554.791,301,8676,2750.326.36
Property Development
Amata Corporation(AMATA)112.2012.2012.2011.901212 12.10-.203,367,90040,52112.031,067,00012,8040.5811
Asian Property Dev(AP)13.683.683.803.683.783.76 3.78+0.102,784,50010,4483.752,271,8018,5870.148.12
Areeya Property(AREEYA)14.904.884.944.864.924.90 4.92+0.02114,0005574.89758,0003,7290.0732.84
Bkk Comm Prop Fund(BKKCP)108.90----8.80 9----100,0008900.3013.40
Bangkok Land(BLAND)10.570.570.600.570.600.59 0.60+0.03126,788,10074,6270.5812,233,7437,3400.03N.A.
BoA Apartment(BOAAPF)108----7.90 8.20----85,000680-.64N.A.
Charn Issara Dev(CI)53.703.703.703.683.683.60 3.70-.0212,700463.68120,0004410.109.87
Ch Karnchang(CK)111.6011.7011.7011.4011.6011.50 11.60-2,643,60030,52311.541,081,01812,5390.2934.14
Christiani & Nielsen(CNT)13.923.983.983.863.863.86 3.88-.061,347,2005,2663.90401,1611,5480.1312.71
Central Patana(CPN)11110.901110.7010.9010.70 10.90-.102,841,00030,87410.862,178,81623,7490.3616.52
CPN Retail Growth(CPNRF)1011.1011.2011.4011.2011.2011.20 11.30+0.104,358,30049,24011.291,091,50012,2240N.A.
EMC(EMC)13.103.143.143.043.043.04 3.06-.0611,195,10034,5043.08379,2781,1530.136.57
Eastern Real Est(ESTAR)10.500.510.510.490.490.49 0.50-.012,739,8001,3640.494,429,1972,170-.01N.A.
Golden Land(GOLD)106.856.806.856.806.856.80 6.85-174,5001,1916.82630,0824,316-.0827.24
Hemaraj Land(HEMRAJ)10.820.830.850.820.840.83 0.84+0.0233,779,00028,0710.836,078,2635,1050.056.63
Italian Thai Dev(ITD)19.209.259.309.059.109.05 9.10-.1033,455,300305,8909.144,193,67838,1620.1333.90
Krisda Mahanakorn(KMC)83.403.443.443.303.323.32 3.34-.081,879,8006,2513.32465,8881,546-.05N.A.
K-Tech Construction(KTECH)13.423.463.463.403.403.40 3.44-.02186,0006363.42235,0007990.1114.07
Keppel Thai Properties(KTP)102.402.402.402.402.402.28 2.40-100-2.40220,000528-.06N.A.
Lalin Property(LALIN)15.055.055.054.964.964.96 5-.09738,0003,6905825,0004,0920.416.48
Land & House(LH)17.90887.657.957.90 7.95+0.0518,830,300147,5087.838,247,45765,5670.3111.54
LPN Development(LPN)13.203.203.283.203.263.24 3.26+0.0613,479,10043,4603.221,342,8134,3770.188.59
MBK Development(MBK)1044.754545.5044.7544.7544.75 45-57,6002,58644.91200,0008,9506.628.43
Millionaire Property Fund(MIPF)1010.4010.4010.4010.4010.4010.30 10.40-11,50011910.40190,0001,9760.30N.A.
MK Real Estate(MK)12.222.222.242.202.202.20 2.22-.023,642,5008,0342.20866,6841,9060.582.25
MNIT 1010----10- ----71,0007100N.A.
Natural Park(N-PARK)10.740.740.750.710.710.70 0.71-.0333,694,80024,4210.728,057,1605,720-.03N.A.
NC Housing(NCH)11.551.561.581.531.531.53 1.54-.021,684,1002,6131.551,100,0001,6830.059.13
Nava Nakorn(NNCL)10111111.1010.9010.9011 11.10-.1047,70052310.9796,8391,0550.897.64
Noble Dev(NOBLE)53.383.383.403.383.383.36 3.38-1,514,3005,1223.38456,4711,5420.383.88
Nawarat Patanakarn(NWR)11.091.101.111.081.091.08 1.09-14,449,60015,7591.09364,106396-1.10N.A.
Property Perfect(PF)65.655.605.605.505.555.50 5.55-.10366,7002,0345.54782,5354,3430.415.91
Power Line Eng(PLE)18.108.158.207.958.058.05 8.10-.055,082,70041,0408.07500,0004,0250.6612.25
Quality Houses(QH)11.121.131.131.101.111.11 1.12-.015,690,8006,3201.116,263,8516,9520.067.27
Raimon Land(RAIMON)10.970.981.040.981.021.02 1.03+0.0511,934,00012,1171.011,349,5831,3760.0414.55
Rojana Ind Park(ROJANA)18.508.658.808.658.808.70 8.80+0.305,319,00046,3018.70626,5105,5130.618.47
Sammakorn(SAMCO)12.122.122.122.102.102.10 2.12-.0222,000462.11450,0009450.098.99
SC Asset Corp(SC)1011.5011.5011.5011.2011.3011.30 11.40-.20223,9002,51811.25321,0003,6270.568.07
Seafco(SEAFCO)14.064.144.164.064.064.06 4.08-418,5001,7184.10210,0008520.1315.97
Siam Furniture Dev(SF)16.806.606.606.606.606.60 6.80-.201,00066.60422,6902,7890.0627.79
Sansiri(SIRI)52.582.642.662.582.602.60 2.62+0.021,767,9004,6242.611,473,6283,8310.404.26
Supalai(SPALI)12.102.102.102.022.042.02 2.04-.065,936,30012,2192.051,229,3762,5070.215.97
Sino-Thai Eng(STEC)111.5011.6011.6011.2011.3011.30 11.40-.204,133,50047,23211.421,023,17511,5610.2247.01
Syntec Construction(SYNTEC)10.810.810.820.780.780.78 0.79-.035,183,7004,1040.791,600,0001,248-.01N.A.
Thai Factory Dev(TFD)10.950.960.980.950.970.97 0.98+0.0212,682,60012,2970.96637,5986180.087.92
Ticon Property Fund(TFUND)109.95101010109.95 10+0.057,6007610175,0001,7500N.A.
Ticon Ind Connection(TICON)111.2011.2011.2010.901110.90 11-.202,288,00025,16811487,2235,3591.108.57
Thai Industrial Fund 1(TIF1)1010.10----10 10.10----50,5005100.04N.A.
RESOURCES PARPREVOPENHIGHLOWCLOSEBIDOFFER CHANGEVOLUMEAMOUNT1AVG2SHARES1CAP3EPS2PER4
Energy & Utilities
Asian Insulators(AI)110.8010.9011.1010.9010.9010.90 11+0.102,522,40027,64910.96500,0005,4500.1237.82
Bkk Aviation Fuel(BAFS)18.95998.9598.95 9+0.0594,0008448.98424,9983,8240.5810.52
Ban Pu(BANPU)10160160162159159159 160-11,007,300161,173160271,74743,20711.627.86
Bang Chak Petroleum(BCP)115.5015.5015.5015.2015.3015.20 15.30-.202,951,00045,41215.38677,14610,3602.653.35
Eastern Water(EASTW)13.543.563.583.483.503.48 3.50-.04750,2002,6453.521,299,6004,5480.309.54
Electricity Gen PLC(EGCOMP)1075.5076767575.5075 75.50-431,80032,62875.56526,46539,7484.458.86
Glow Energy(GLOW)1022.1022.1022.3022.1022.1022.10 22.20-332,9007,36422.121,462,86532,3291.267.11
Lanna Lignite(LANNA)112.2012.2012.2011.601211.90 12-.203,121,30036,94611.83350,0004,2000.6413.04
Picnic Corporation(PICNI)12.062.102.222.082.182.16 2.18+0.12203,779,500437,3312.141,477,6733,2210.07N.A.
PTT PLC(PTT)10240240244240240240 242-4,265,2001,026,761240.732,797,245671,33815.868.32
PTT Explor & Prod(PTTEP)5468468476460460460 464-81,063,400494,461464.98654,760301,18914.9015.90
Ratchaburi EGH(RATCH)1039.2539.5039.5039.2539.2539.25 39.50-993,00039,08739.361,450,00056,9122.767.66
Rayong Purifier(RPC)18.108.158.258.158.208.20 8.25+0.103,982,40032,5908.18415,5503,4070.666.83
Sahacogen(SCG)13.903.903.923.883.923.88 3.92+0.0257,2002223.88955,0003,7430.1313.52
Solartron(SOLAR)11212.1012.3011.901212 12.10-5,804,10070,35112.12300,0003,6000.4014.34
Siam United Service(SUSCO)10.750.750.750.730.740.73 0.74-.015,324,5003,9250.731,190,0008800.0411.15
Thai Oil(TOP)1071.5071.5071.50696969 69.50-2.5015,892,3001,111,63469.942,040,027140,7613.548.99
Mining
Padaeng Indus(PDI)1016.4016.6016.8016.3016.4016.40 16.50-455,0007,49416.47226,0003,7061.478.83
SERVICES PARPREVOPENHIGHLOWCLOSEBIDOFFER CHANGEVOLUMEAMOUNT1AVG2SHARES1CAP3EPS2PER4
Commerce
BIGC Super Centre(BIGC)10272727272727 27.25-3,1008327801,26121,6341.2412.24
Berli Jucker(BJC)10484848484847.75 48-2,10010048158,8127,6233.916.55
CP Seven-Eleven(CP7-11)15.705.705.755.705.755.70 5.75+0.051,630,8009,3615.744,411,44025,3650.1915.26
Diana Dept Store(DIANA)102.502.302.302.302.302.30 3.24-.20100-2.3013,00029-1.77N.A.
Home Products(HMPRO)16.556.556.656.556.556.55 6.70-437,5002,8806.58943,5376,1800.2714.34
Loxley PCL(LOXLEY)12.242.262.282.202.222.20 2.22-.028,282,10018,5262.231,998,0784,435-.16N.A.
Siam Makro PCL(MAKRO)10575757575757 57.50-53,8003,06657240,00013,6801.9812.28
Minor Corp(MINOR)14.504.504.604.504.604.52 4.60+0.101,191,4005,4114.54236,4001,0870.497.75
Robinson(ROBINS)105.105.155.155.105.105.10 5.15-576,2002,9485.111,110,6615,6640.376.96
Saha Pathanapibul(SPC)115.40----15.30 15.40----275,8754,2480.9510.49
Saha Pat(SPI)116.40----16 16.80----494,0348,1021.079.89
Entertainment & Recreation
BEC World(BEC)113.8013.8013.8013.8013.8013.80 13.90-510,8007,04913.802,000,00027,6000.1927.48
BNT Entertainment(BNT)10.540.550.560.530.530.53 0.54-.01127,624,40068,8030.531,861,920986-.05N.A.
City Sports(CSR)1050----44.75 50----20,5001,0251.4120.45
CVD Entertainment(CVD)1019.2019.5019.501919.3019.10 19.30+0.1027,00051519.0936,0006941.106.15
GMM Media(GMMM)111.3011.3011.3011.1011.1011.10 11.20-.20119,2001,32911.15200,2552,2220.649.71
GMM Grammy(GRAMMY)112.2012.2012.3012.2012.2012.20 12.30-85,0001,03712.20500,0006,1000.2612.95
ITV Plc(ITV)512.3012.3012.4012.2012.3012.20 12.30-2,135,60026,20912.271,206,35114,8380.3426.60
Major Cineplex(MAJOR)111.1011.1011.5011.1011.4011.40 11.50+0.30663,1007,52011.34709,3228,0860.34N.A.
Matching Studio(MATCH)11.961.981.981.971.971.97 2+0.0146,500911.97207,815409-.31N.A.
MCOT(MCOT)527.2527.2527.75272727 27.25-.25789,90021,39127.08687,09918,5510.7919.79
Media of Medias(MEDIAS)44.744.804.824.804.804.78 4.88+0.0641,1001974.80328,0731,5740.168.33
Mangpong(PONG)12.462.482.482.462.482.46 2.48+0.02776,4001,9182.47292,9997260.0412.59
RS Promotion(RS)511.5011.4011.4011.4011.4011.30 11.40-.1034,20038911.40140,0001,596-.88N.A.
Safari World(SAFARI)53.183.203.203.183.203.18 3.28+0.0262,0001973.18200,000640-.93N.A.
Traffic Corner Holdings(TRAF)11.591.601.601.551.551.55 1.57-.041,926,8003,0341.57273,485423-.38N.A.
United Broadcasting(UBC)1021.4021.5021.5020.7020.9020.90 21-.50867,30018,23321.02754,38915,7660.7220.12
Workpoint Entertainment(WORK)116.3016.3016.6016.3016.3016.30 16.50-393,8006,47916.45200,0003,2600.7212.79
Health Care Services
Aikachol Hospital(AHC)10717171686868 71-317,6001,24370.6512,5008504.119.06
Bkk Dusit Med Ser(BGH)115.6015.4015.4015.1015.2015.20 15.30-.40684,60010,39715.181,163,41017,6830.3525.51
Bamrungrad Hospital(BH)120.7020.902120.802120.90 21+0.303,380,00070,69420.91727,69115,2810.6514.29
Krungdhon Hospital(KDH)1023.90242423.902423.90 24.60+0.1024,20057923.9515,0003600.9611.43
Bangkok Chain Hospital(KH)12.562.522.562.522.542.54 2.56-.02504,4001,2842.54950,0002,4130.119.35
Chiangmai Medical(LNH)1017.50----16.80 17.50----12,0002101.228.63
Mahachai Hospital(M-CHAI)1021.5021.5021.5021.5021.5021.10 21.50-1,2002521.5016,0003441.956.82
Wattana Karn Paet(NEW)108----- -----8,000640.28N.A.
Nonthavej Hospital(NTV)1056.5056.5056.5056.5056.5056.50 71.50-39,0002,20356.5016,0009042.819.77
Ramkamhaeng Hos(RAM)10280----260 290----12,0003,3609.6111.96
Sikarin(SKR)107.057.057.0577.057.05 7.10-55,5003897.02100,0007050.227.88
Samitivej Hospital(SVH)1019.50----18.50 20----100,0001,9500.403.08
Vibhavadi Medical(VIBHA)12.402.402.502.402.442.42 2.44+0.04161,5003962.45585,0571,4270.0522.56
Hotels & Travel Services
Central Plaza(CENTEL)52727.2527.25272726.50 27-8,00021627.09180,0004,8601.727.80
Dusit Thani(DTC)1042----42 42.50----85,0003,5701.646.01
Erawan Group(ERAWAN)11.751.751.751.741.751.75 1.78-25,000431.741,453,0482,5420.099.79
Grande Asset Dev(GRAND)11.561.611.621.561.571.58 1.59+0.01334,0005291.58600,8009430.059.11
Laguna Resort(LRH)1041.2541.2541.2541.2541.2540 41.25-6002441.2584,6703,492-2.9011.61
Mandarin Hotel(MANRIN)1016.80----16.90 17.20----22,0003690.9811.33
Oriental(OHTL)10310----304 322----16,0004,96011.3812.58
Pacific Assets(PA)103.383.383.383.383.383.30 3.38-100-3.38334,0001,128-.292.58
Rajdamri Hotel(RHC)10454545454545 48-20094545,0002,0251.2112.26
Royal Orchid(ROH)1030----28.25 32----93,7502,8121.2310.42
Shangri-La(SHANG)1031.253131313130.75 31.25-.252,0006231130,0004,0301.778.42
Printing & Publishing
Amarin Printing(APRINT)11010109.95109.95 10.10-29,5002949.97200,0002,0000.479.28
Matichon(MATI)18.508.608.908.608.908.70 9+0.40129,8001,1378.76205,0001,8240.2716.11
Nation Multimedia(NMG)1011.4011.5011.5011.5011.5011.40 11.50+0.1028,00032211.50164,7471,8940.939.36
Post Publishing(POST)16.206.406.406.406.406.15 6.90+0.203,000196.40500,0003,2000.1418
SE-Education(SE-ED)14.844.864.864.844.864.84 4.86+0.02184,1008934.85321,1991,5610.2710.60
Siam Inter Multimedia(SMM)1222.021.981.981.98 1.99-.022,674,7005,3391.99240,0004750.187.28
Siam Sport Synd(SPORT)12.302.322.322.302.302.30 2.32-120,4002762.30242,1015560.0320.50
Thai British Sec(TBSP)1081----82.50 89----11,0008912.7312.77
Tonghua(TONHUA)554.904.904.504.884.50 4.88-.1270034.7224,000117-.27N.A.
Professional Services
Far East(FE)1070----67.50 84.50----7,5005253.308.88
General Environment(GENCO)10.860.860.950.820.950.94 0.95+0.0964,180,60057,5600.89900,0008550.02N.A.
Prakit Holdings(P-FCB)1101010101010 10.50-1,000101060,0006000.354.14
Professional Waste Tech.(PRO)11.201.211.251.211.231.22 1.23+0.034,420,7005,4331.22600,0007380.068.79
Transportation & Logistics
Airports of Thailand(AOT)10505050.5049.2549.7549.75 50-.252,072,000103,17749.791,428,57071,0713.6510.92
Asian Marine(ASIMAR)11.401.431.431.411.411.41 1.42+0.01288,2004061.41183,8072590.137.07
Bangkok Expressway(BECL)1026.25262625.752626 26.25-.251,382,70035,93025.98770,00020,0200.9711.64
Bangpakong Terminal(BTC)11.601.621.621.611.611.61 1.62+0.01329,4005311.61593,991956-.019.80
Jutha Maritime(JUTHA)108.908.9598.758.758.80 8.85-.15542,6004,8078.8683,4507300.556.50
Krungthep W(KWC)1053.50----38 53.50----6,0003211.1026.58
Precious Shipping(PSL)146.5046.2546.50454545 45.25-1.503,086,700140,53545.52520,00023,4006.723.43
Regional Conta(RCL)136.5037.2537.2536.2536.7536.50 36.75+0.255,226,500191,81136.69663,00024,3654.014.65
Sub Sri Thai(SST)1039.2539.2539.2539.2539.2538.50 39.50-10,00039239.2512,1004741.698.93
Thai Airways(THAI)1037.5037.753937.7538.5038.25 38.50+13,655,800140,79138.511,698,88865,4072.6211.53
Thai Sugar Term(TSTE)1555555.05 5.40-2,400125120,0006000.2311.13
Thoresen Thai(TTA)134.2534.5034.503434.2534.25 34.50-3,856,700132,12334.25643,68422,0467.603.59
United Sugar(UST)1018.50----18.20 18.80----38,7717170.6115.42
TECHNOLOGY PARPREVOPENHIGHLOWCLOSEBIDOFFER CHANGEVOLUMEAMOUNT1AVG2SHARES1CAP3EPS2PER4
Communication
Advanced Info(ADVANC)1105106106103103103 104-23,852,200402,540104.492,949,362303,7843.2415.39
Advanced Info Tech(AIT)514.7014.7014.7014.3014.3014.30 14.40-.40238,4003,44314.4440,0005721.015.67
Bliss-Tel(BLISS)18.108.208.258.108.158.15 8.20+0.05303,8002,4708.13230,0001,8740.3612.43
CS LoxInfo(CSL)13.423.463.463.363.383.36 3.38-.042,113,0007,2003.40625,0002,1120.137.84
Int'l Engineering(IEC)10.980.980.980.960.960.96 0.98-.022,484,1002,4190.97791,4507590.0445.23
Internet Thailand(INET)13.283.283.303.243.283.28 3.30-405,6001,3283.27250,0208200.188.49
Jasmin Int'l(JAS )10.490.500.500.480.490.49 0.50-116,932,60057,8600.498,319,8774,0760.053.61
MFEC(MFEC)14.504.464.524.444.524.50 4.52+0.0293,4004184.48217,0009800.167.52
M-Link Corp(MLINK)12.982.983.022.922.922.92 2.94-.064,317,00012,7602.95540,0001,5760.266.83
Samart Corp(SAMART)16.556.656.756.606.756.70 6.75+0.2015,604,600104,3796.68953,8616,4380.2611.82
Samart Telecom(SAMTEL)15.105.105.155.055.055.05 5.10-.051,190,0006,0575.09520,0002,6260.2312.75
Shin Satellite(SATTEL)515.2015.3015.3014.901515 15.10-.207,739,000116,82815.091,090,75716,3610.8713.63
Shin Corp(SHIN)139.75404039.2539.2539.25 39.50-.502,678,400106,11139.612,998,837117,7041.4913.30
Smart I-Mobile(SIM)113.3013.4013.4013.2013.3013.20 13.30-1,273,60016,87813.25430,0005,7190.4015.26
True Corporation(TRUE)108.208.308.307.9088 8.05-.2061,600,800499,0218.103,395,31827,162-.34N.A.
Thai Tele & Comm(TT&T)103.263.283.323.203.243.24 3.26-.0223,253,10075,7283.253,169,63610,269-.31N.A.
United Comm(UCOM)10525252505050 50.50-22,538,200129,28250.93434,66821,7332.5313.16
Electrical Products & Computer
Compass East Ind(CEI)13.223.263.263.123.123.12 3.16-.103,415,40010,9403.20188,300587-1.15N.A.
Charoong Thai(CTW)57.207.357.407.207.207.20 7.40-9,700697.21382,3872,7530.327.56
DE Capital(DE)10.860.870.890.850.870.87 0.88+0.017,145,1006,2410.87528,000459-.026.19
Distar Electric Corp(DISTAR)11.391.421.421.391.411.39 1.41+0.02569,5008001.40230,0003240.065.45
Furukawa Metal(FMT)1048----47 48.50----48,0002,3044.547.52
IT City(IT)14.084.104.144.064.084.08 4.10-429,4001,7554.08270,9471,1050.248.43
Kulthorn Kirby(KKC)110----9.70 10----300,0003,0000.687.70
Kangyong Electric(KYE)1054.5054.505554.505554.50 55+0.504,30023454.5622,0001,2102.684.60
Muramoto Electron(METCO)10268268270266270268 272+22,300618268.7822,0005,94030.715.96
Mida Assets(MIDA)14.044.064.103.984.104.10 4.12+0.067,068,60028,5824.04512,0002,0990.455.12
Metro System Corp(MSC)12.64----2.52 2.68----352,3239300.166.66
Singer(SINGER)13.983.9643.943.983.96 3.98-238,2009463.97270,0001,0740.327.63
SiS Distribution(SIS)12.462.482.602.322.362.36 2.44-.101,889,2004,7222.49200,5434730.225.83
SNC Former(SNC)14.804.804.804.704.724.74 4.76-.08489,7002,3174.73200,0009440.427.12
Sahaviriya OA(SVOA)11.111.111.111.081.081.08 1.10-.031,296,7001,4131.09622,0406710.059.44
TKS Technologies(TKS)132.982.982.742.742.74 2.76-.262,995,9008,3142.77248,0736790.1510.74
Electronic Components
Cal-Comp Electronics(CCET)13.823.824.023.823.923.90 3.92+0.1019,281,60075,7423.923,626,61214,2160.237.47
Delta Electronics(DELTA)115.5015.6015.7015.5015.7015.60 15.70+0.20310,9004,85615.611,188,11618,6530.5723.98
Draco PCB PCL(DRACO)1013.9013.7013.9013.7013.9014.10 17.50-3,5004813.8716,000222-.5860.16
Electronics Industry(EIC)59.759.709.759.559.759.60 9.75-7,100689.6480,0007800.2314.71
Hana Micro Elec(HANA)124.1024.1024.1023.7023.7023.80 24.10-.40293,8007,02223.90798,12418,9151.0711.36
KCE Electronics(KCE)14.624.644.764.644.704.70 4.72+0.082,305,20010,8504.70314,9301,480-.63N.A.
Magnecorp Precision Tech(MPT)1044.024.08444 4.02-3,957,70015,9404.021,906,5377,6260.08N.A.
SPPT 13.323.323.523.323.503.503.52 +0.185,184,20017,8713.44250,0008750.296.94
Semi Conductor(SVI)1099.059.05999 9.10-28,1002539.01143,4911,2910.705.59
Team Precision(TEAM)1333333 3.10-200-3200,0006000.207.93
COMPANIES UNDER REHABCO PARPREVOPENHIGHLOWCLOSEBIDOFFER CHANGEVOLUMEAMOUNT1AVG2SHARES1CAP3EPS2PER4
Abico Holdings(ABICO)101----- -----22,0291400.29N.A.
Advance P & C(APC)10.820.830.840.810.810.81 0.83-.012,844,8002,3370.82222,453180-.06N.A.
Asia Hotel(ASIA)104.60----- -----32,00014730.250.15
Bangkok Rubber(BRC)102.48----- -----139,2663450.04N.A.
Bangkok Steel(BSI)101.30----- -----160,0002082.08N.A.
Circuit Electr(CIRKIT)101.84----- -----50,00992-31.08N.A.
Central Paper(CPICO)02----- -----60,005120-.49N.A.
Thai-Denmark Sw(D-MARK)102.10----- -----15,00031-29.35N.A.
Daidomon Group(DAIDO)54----- -----51,999207-14.67N.A.
Datamat(DTM)21.06----- -----1,085,4941,150-.07N.A.
Eastern Printing(EPCO)40.20----- -----257,00770.230.07
Hantex Corp(HTX)102.78----- -----52,345145-2.83N.A.
Inter Far East(IFEC)102.70----- -----40,779580.510.09
KC Property(KC)10.90----- -----875,000550.600.21
M.D.X. Co.(MDX)101.80----- -----475,5932980.350.72
Manager(MGR)10.40----- -----129,3549-.560.01
NFC Fertilizer(NFC)11.36----- -----2,486,6191,786-.050.16
New Plus Knitting(NPK)101.20----- -----10,00012-.69N.A.
PAI Thailand(PAE)101.30----- -----38,30026-1.34N.A.
Premier Enterprise(PE)100.40----- -----387,84732-.020.90
Premier Eng & Tech(PE&T)101.60----- -----130,59237-.22N.A.
Kuang Peisan(POMPUI)102.202.022.342.022.342.20 2.34+0.1440,700922.2737,61988-1.58N.A.
Power-P(PP)100.40----- -----210,00080.050.01
Preecha Group(PRECHA)100.70----- -----134,4004200.14
Prasit Dev(PYT)41.50----- -----433,0111350.420.38
Bangkok Ranch(RANCH)100.60----- -----83,400201.060.21
SAICO(SAICO)104----3.50 4.10----30,0001200.143.32
Sahamitr P Cont(SMPC)104.0644.063.9643.90 4-.069,100363.9824,00096-1.76N.A.
Srithai Poultry(SRI)100.52----- -----29,99615-32.09N.A.
Sino-Thai Resource(STRD)1017.80----14.50 22----20,0003560.5818.82
Suntech Group(SUNTEC)102.80----- -----165,000462-2.59N.A.
TCJ Motor(TCJ)104.60----- -----22,3001150.331.68
Thai Durable Textile(TDT)70.950.960.970.940.940.94 0.95-.0114,143,30013,4720.95398,605374-.18N.A.
Thai Engine Man(TEM)101.30----- -----7,500310.944.44
Thai-German Prod(TGPRO)11----- -----324,5839500.02
Thai Heat Exch(THECO)10.960.971.010.971.011.01 1.02+0.0513,297,00013,1880.99123,9711250.247.95
Tongkah(THL)11.921.9821.941.951.95 1.96+0.0334,584,10068,2711.97756,9391,476-.06N.A.
Thai Nam Plastics(TNPC)1010----10 10.50----21,1752111.13127.71
Thai Petrochem(TPI)114.3014.4014.8014.2014.6014.50 14.60+0.3090,006,1001,305,45514.507,848,911114,5940.299.48
Thai Property(TPROP)100.70----- -----200,900560.171.91
Tuntex(TUNTEX)101.92----- -----278,00053319.880.11
Thai Wah(TWC)103.56----3.38 3.54----78,5362799.450.28
Thai Wire Product(TWP)102.70----- -----27,000594.260.03
Tanayong(TYONG)11----- -----3,677,468367-7.07N.A.
Wyncoast Indus Park(WIN)12.06----- -----1,400,9372,8850.01370.51
PREFERRED SHARES PARPREVOPENHIGHLOWCLOSEBIDOFFER CHANGEVOLUMEAMOUNT1AVG2SHARES1CAP3EPS2PER4
Asia Credit(ACL-P1)105.105.505.505.505.505.50 6.20+0.4040025.50743,4324,088--
Bamrungrad(BH-P)120----18.40 21----2,36047--
Jutha Maritime(JUTHA-P)10------ -----2,55025--
National Finance(NFS-P)10860----- -----1922--
Siam Comm Bank(SCB-P)1050.50----50 50.50----1,610,98781,354--
Siam Gen Fac(SGF-P1)1------ -----00--
Tisco Finance(TISCO-P)1027.75282827.752827.75 28+0.25117,0003,27527.99179,7845,033--
Thai Military Bank(TMB-P1)10------ -----1,991,99719,919--
WARRANTS> PARPREV.OPENHIGHLOWCLOSEBIDOFFER CHANGEVOL.AMOUNTAVG.SHARESCAP.EXER.EXP.
Asia Fiber(AFC-W)05.45----- -----6,67636
Ayudhya Inv 1(AITCO-W1)02.10----- 2.50----64,000134
Asian Property Dev 1(AP-W1)02.40----2.44 2.76----3,1987
Advance Paint 1(APC-W1)00.380.390.390.390.390.38 0.41+0.0110,00030.3962,74224
Advance Paint 2(APC-W2)00.410.420.420.390.410.40 0.41-1,929,2007770.40133,46354
Agripure Holdings 1(APURE-W1)02.062.082.202.062.142.12 2.14+0.083,620,5007,7472.1311,99525
Asian Seafoods 1(ASIAN-W1)05.75----4.60 -----86,024497
Asian Marine 1(ASIMAR-W)00.610.620.640.600.610.61 0.62-3,493,0002,1580.6154,18933
Adkinson Securities 4(ASL-W4)03.263.283.343.083.243.24 3.26-.028,940,90028,9673.23100,397325
Bank of Ayudhya 1(BAY-W1)03.423.423.463.343.363.36 3.40-.068,053,70027,2743.381,219,0194,095
Bliss-Tel 1(BTC-W1)03.823.943.943.863.863.86 3.88+0.04159,9006193.8768,999266
Bangpakong Term 1(BTC-W1)00.80----0.77 0.83----127,018101
Bangpakong Term 2(BTC-W2)00.640.650.660.640.650.64 0.65+0.01790,0005070.64339,236220
Ch Karnchang 1(CK-W1)07.207.257.307.057.207.15 7.20-2,848,00020,4327.17231,3821,665
Central Paper 1(CPICO-W1)00.30----- -----119,99436
Charoong Thai 1(CTW-W1)02.302.102.102.102.102.20 3-.2080012.1017,46936
Chaiwatana Tannery 1(CWT-W1)03.283.283.283.203.203.14 3.20-.0813,400433.2222,49371
Eastern Water 1(EASTW-W1)00.570.570.590.520.540.54 0.55-.033,053,3001,6660.54340,000183
Eastern Star Real 1(ESTAR-W1)00.240.240.240.240.240.23 0.24-528,3001260.24700,193168
Eastern Star Real 2(ESTAR-W2)00.160.160.170.160.160.15 0.16-13,139,6002,1020.161,253,366200
Eastern Wire 1(EWC-W1)09.159.309.458.758.858.85 8.90-.3012,109,900110,8939.1524,973221
Finansa 1(FNS-W1)05.355.505.855.205.355.35 5.40-41,840,900231,9805.5494,989508
Hemraj Land(HEMRAJ-W)00.560.570.580.560.570.56 0.57+0.017,175,5004,0880.563,631,1252,069
IT City 1(IT-W1)03----2.68 3.18----64,786194
Jasmin Int'l(JAS-W)00.280.280.290.270.280.27 0.28-40,558,40011,3510.271,156,203323
Jasmin Int'l 2(JAS-W2)00.210.220.220.200.210.21 0.22-160,714,80034,1860.215,035,4171,057
Kiatnakin Finance 2(KK-W2)023----21 -----46710
Kiatnakin Finance 3(KK-W3)017.90181817.8017.9017.20 17.90-46,30083117.9520,358364
Kiatnakin Finance 4(KK-W4)012.1012.1012.2011.5011.6011.60 11.70-.502,328,20027,45311.79120,8151,401
Krisda Mahanakorn 1(KMC-W1)00.890.900.900.840.850.85 0.86-.0441,984,70036,2630.86831,549706
Lee Feedmill 1(LEE-W1)00.430.440.440.420.420.42 0.43-.017,493,3003,2040.42244,999102
Land & Houses 2(LH-W2)06.806.706.756.606.756.60 6.80-.05207,6001,3926.701,381,8739,327
LPN Development 1(LPN-W1)02.041.922.181.922.082.08 2.18+0.042,121,7004,4492.09119,334248
Major Cineplex 1(MAJOR-W1)01.401.351.481.351.481.42 1.48+0.0851,300731.43146,926217
Matching Studio 1(MATCH-W1)00.480.480.490.460.470.47 0.50-.0171,800340.47107,99950
Minor Corp(MINOR-W1)045----32 53----3,195143
Modern Form(MODERN-W)01.91----1.30 2.30----7,98815
Millennium Steel 1(MS-W1)00.510.520.520.490.490.49 0.50-.0212,029,2005,9720.491,083,275530
Millennium Steel 2(MS-W2)00.230.230.240.210.220.21 0.22-.0131,443,7007,0140.221,520,763334
Metro System Corp 1(MSC-W1)015----14 -----76711
NC Housing 1(NCH-W1)01.101.101.121.041.051.05 1.06-.058,823,6009,5231.07100,000105
NEP Realty 1(NEP-W1)01.051.031.091.031.081.06 1.07+0.03318,5003401.06143,764155
Nation Multimedia 2(NMG-W2)00.830.830.850.830.850.85 0.88+0.0221,000170.8439,01433
Nakornthai Strip Mill 1(NSM-W1)00.310.320.320.300.300.30 0.31-.0146,552,10014,2560.303,233,879970
Patkol Co. 1(PATKL-W1)00.520.530.530.510.510.50 0.51-.01223,0001150.5153,00027
Property Perfect 2(PF-W2)06.20----4.60 -----14,059104
Picnic Corporation(PICNI-W1)02.742.882.982.742.742.90 2.94-382,4001,0982.876,81218
Power Line Eng 1(PLE-W1)04.825.105.104.8254.82 5+0.1839,0001944.9939,490197
Pranda Jewelry(PRANDA-W)03----3.14 -----80,188240
Quality House 3(QH-W3)00.230.240.240.220.230.23 0.24-5,276,4001,2180.23959,425220
Quality House 4(QH-W4)00.240.240.240.230.240.23 0.24-731,1001710.231,159,483278
Raimon Land(RAIMON-W)00.250.250.270.240.260.25 0.26+0.014,605,1001,1960.251,499,206389
Rojana Ind Park(ROJANA-W)05.055.105.405.105.405.35 5.40+0.35801,5004,2315.27273,4791,476
S&P Syndicate 1(S&P-W1)04.10----4.10 4.50----28,101115
SE-Education 1(SE-ED-W1)02.923.303.303.303.303.10 3.30+0.382,00063.303,74812
Siam Future Dev 1(SF-W1)014.50----- -----5439
Shin Corp 1(SHIN-W1)019.80202019.4019.4019.40 19.50-.404,364,70085,36219.55159,4163,092
Siam Indus Cre 3(SICCO-W3)02.962.963.302.763.103.10 3.12+0.1446,049,400140,2683.0448,455150
Sikarin 1(SKR-W1)01.491.461.501.461.471.47 1.49-.0214,300211.4839,96858
Samaggi Insurance 1(SMG-W1)028----26.75 28----26,362738
Supalai 2(SPALI-W2)01.351.331.391.241.261.26 1.27-.09672,5008681.2969,88588
Siam Sport Syndicate(SPORT-W)01.30----1.01 1.99----26,67034
Siam Sport Syndicate 2(SPORT-W2)00.560.520.550.520.550.52 0.58-.01200-0.5382,84645
Sicco Securities 1(SSEC-W1)00.900.910.920.790.850.85 0.86-.05151,727,600127,7960.84157,500133
Sino-Thai Eng(STEC-W)09.95----9.75 12----2,18821
Sino-Thai Eng 2(STEC-W2)04.444.504.544.324.364.34 4.36-.0814,812,10065,6564.43164,635717
Thai Factory Dev 1(TFD-W1)00.670.690.720.680.710.70 0.71+0.044,212,7002,9580.70122,40186
Ratchthani Leasing 2(THANI-W2)00.580.590.620.580.590.58 0.59+0.011,856,0001,1140.6058,71734
Ratchthani Leasing 3(THANI-W3)00.580.590.610.580.590.59 0.60+0.01810,0004840.5939,44423
Thai Reinsurance 1(THRE-W1)03.34----3.42 4----7,54031
Ticon Ind Connection 1(TICON-W1)050----49 -----164243
Traffic Corner 1(TRAF-W1)00.720.720.740.680.680.68 0.69-.04222,5001530.6976,51452
Thai Tele & Comm 1(TT&T-W1)02.182.222.242.142.162.16 2.18-.0216,681,30036,5292.18281,087607
Thai Vegetable Oil 1(TVO-W1)0163----156 165----13922
United Securities 1(US-W1)00.60----- -----45,97527
Univentures 1(UV-W1)01.201.221.281.211.241.24 1.25+0.045,234,6006,4911.24173,045214
Vibhavadi Medical 1(VIBHA-W1)01.30----1.21 1.40----105,132136
Vanachai Group 1(VNG-W1)03.78----3.70 3.96----4,79018
Wyncoast Indus Park(WIN-W)00.86----- -----63,22054
Seamico Sec 3(ZMICO-W3)03.203.243.263.103.143.14 3.16-.0627,809,50088,6483.18203,616639
DEPOSITORY RECEIPT PARPREVOPENHIGHLOWCLOSEBIDOFFER CHANGEVOLUMEAMOUNT1AVG2SHARES1CAP3EPS2PER4
Bang Chak Petroleum(BCP-DR1)015.8015.8015.8015.5015.5015.50 15.70-.302,349,30036,64015.59----
AJF Global Bond(AJFGCB)1012.80----- -----92,0001,177--
Global Balanced Fund(GBFF)1010.50----- -----90,000945--
ING Thai Asian Bond(INGFIF)1012----- -----180,0001,104--
MFC Global Equity(MGE)109.60----10 -----180,0001,728--
RK Global Fund(RKGB)1010.50----10.10 -----92,000966--
SCBCS(SCBCS)1013.30----13.31 13.62----60,000798--
SCBSET(SCBSET)105.80----- -----500,0002,900--
TMB Fund 2(TMBCAP)1012.50----- -----666,7008,333--
Vayupak Fund 1(VAYU1)109.129.189.189.109.169.11 9.15+0.04110,2001,0069.117,000,00064,120--
Siam Comm Bank(SCB-Q)1050----50 51.50--------
Tisco Finance(TISCO-Q)1025.25----26.75 ---------


 Quotations supplied by Bangkok First Investment and Trust (BFIT)

Front page News Business Entertainment


  © Copyright The Post Publishing Public Co., Ltd. 2005
Privacy Policy
Comments to: Webmaster
Advertising enquiries to: Internet Marketing
Printed display ad enquiries to: Display Ads
Full contact details: Bangkok Post Directory