Bangkok Post - STOCK AND CURRENCY EXCHANGE

STOCK AND CURRENCY EXCHANGE

All indices are as at closing for the date indicated.

Stock Exchange - Wednesday, September 07, 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 4.96 5 5 5 5 5 5.05 +0.04 8,600 43 5 228,141 1,140 0.20 6.17

Seafresh Industry (CFRESH) 1 3.30 3.30 3.36 3.30 3.30 3.30 3.34 - 822,100 2,731 3.32 428,975 1,415 0.10 9.89

Kiang-Huat Sea (CHOTI) 10 87 - - - - 88 99 - - - - 7,500 652 1.51 17.98

Chiangmai Frozen (CM) 1 2.40 2.42 2.42 2.40 2.40 2.40 2.42 - 35,600 85 2.40 314,997 755 0.06 13.97

Charoen Pokphand (CPF) 1 5.45 5.45 5.70 5.45 5.65 5.60 5.65 +0.20 57,540,000 321,810 5.59 7,519,937 42,487 0.74 8.60

Chumporn Palm Oil (CPI) 1 4.26 4.28 4.28 4.28 4.28 4.28 4.30 +0.02 5,000 21 4.28 262,498 1,123 0.01 20.48

GFPT Co. (GFPT) 10 15.50 15.50 15.80 15.50 15.60 15.60 15.80 +0.10 308,500 4,841 15.69 125,382 1,955 0.77 N.A.

Lee Feedmill (LEE) 1 3.02 3.04 3.06 3.02 3.02 3.02 3.04 - 154,400 469 3.03 734,999 2,219 0.16 10.91

Pakpanang Coldstore (PPC) 10 17 17.10 17.10 17.10 17.10 17.10 17.20 +0.10 1,000 17 17.10 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 2.94 2.94 2.98 2.94 2.98 2.96 2.98 +0.04 62,600 185 2.96 269,999 804 0.09 6.85

Sri Trang (STA) 5 13.30 13.30 13.60 13.20 13.30 13.20 13.30 - 900,500 11,998 13.32 154,000 2,048 1.14 6.30

Thai Agri Foods (TAF) 10 88 - - - - 85 88 - - - - 42,400 3,731 3.62 10.60

Thailuxe Enterprise (TLUXE) 1 1.94 1.94 1.95 1.93 1.94 1.93 1.94 - 242,200 470 1.94 250,000 485 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 38.75 38.75 38.50 38.75 38.75 39 +0.25 4,200 162 38.57 32,405 1,255 2.73 12.75

Univanich Palm Oil (UVAN) 5 30.50 - - - - 30.50 31 - - - - 94,000 2,867 1.31 10.27

Food & Beverages

Agripure Holdings (APURE) 10 2.24 2.28 2.34 2.22 2.32 2.32 2.34 +0.08 18,967,200 43,615 2.29 269,324 624 0.02 33.59

Food & Drinks (F&D) 10 23 - - - - 19 24 - - - - 12,500 287 -.45 N.A.

Haad Thip (HTC) 1 3.50 3.50 3.52 3.50 3.50 3.48 3.50 - 53,400 187 3.50 166,015 581 0.14 19.07

Khon Kaen Sugar (KSL) 1 6.10 6.10 6.10 5.75 5.75 5.75 5.80 -.35 1,971,200 11,645 5.90 1,550,000 8,912 0.30 13.51

Lam Soon (LST) 1 1.71 1.72 1.75 1.69 1.69 1.69 1.71 -.02 4,698,800 8,084 1.72 820,000 1,385 0.08 14.92

Malee Sampran (MALEE) 10 3.84 3.98 3.98 3.90 3.96 3.86 3.96 +0.12 6,200 24 3.90 50,000 198 -.24 14.52

Minor International (MINT) 1 4.90 4.90 4.90 4.84 4.84 4.84 4.86 -.06 89,700 434 4.84 2,667,584 12,911 0.17 14.63

Oishi Group (OISHI) 2 33.50 33.50 33.75 33.50 33.50 33.50 33.75 - 439,100 14,711 33.50 187,500 6,281 2.31 8.53

President Bakery (PB) 10 56.50 56 56 56 56 55.50 56 -.50 100 5 56 30,000 1,680 2.51 10.47

President Rice (PR) 10 93.50 92 93.50 92 92.50 92 92.50 -1 1,700 157 92.52 12,000 1,110 4.95 3.09

S & P (S&P) 5 22.50 22.50 22.50 22.40 22.50 22.40 22.50 - 12,400 277 22.40 76,898 1,730 1.07 9.33

Thai Theparos Food (SAUCE) 10 101 100 101 100 101 101 103 - 600 60 100.16 36,000 3,636 4.18 12.68

Siam Food Pro (SFP) 10 50 - - - - 49 51 - - - - 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 20.10 20.20 20 20 20 20.20 -.10 178,000 3,578 20.10 264,464 5,289 1.55 9.54

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

Thai President Food (TF) 10 310 310 310 310 310 310 312 - 300 93 310 18,000 5,580 18.51 8.64

TIPCO (TIPCO) 1 4.20 4.20 4.20 4.10 4.20 4.20 4.30 - 76,000 317 4.18 433,997 1,822 0.39 7.17

Thai Union Frozen (TUF) 1 29.25 29.25 29.25 29 29.25 29 29.25 - 842,700 24,646 29.24 869,280 25,426 1.12 12.34

Thai Vegetable Oil (TVO) 1 12.50 12.40 12.50 12.40 12.50 12.40 12.50 - 168,900 2,102 12.45 497,564 6,219 0.83 15.33

Thai Wah Food (TWFP) 10 104 - - - - 103 104 - - - - 9,506 988 3.89 14.09

United Flour Mill (UFM) 10 23.20 - - - - 23.50 25 - - - - 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 - - - - 5.50 6.20 - - - - 10,000 62 0.35 14.68

Fancy Wood (FANCY) 1 4.72 4.72 4.76 4.70 4.72 4.70 4.72 - 469,200 2,216 4.72 470,000 2,218 0.12 9.87

Modern Form (MODERN) 10 33 33.50 33.50 33 33.50 33.25 33.50 +0.50 60,300 2,015 33.43 80,175 2,685 1.54 9.54

Ocean Glass (OGC) 10 63.50 64 64 63.50 64 64 65 +0.50 3,800 242 63.89 21,330 1,365 4.78 6.33

Rockworth (ROCK) 10 17.50 17.30 17.30 17.30 17.30 12.50 20.10 -.20 200 3 17.30 10,000 173 1.46 23.88

Siam Steel (SIAM) 1 2.06 2.10 2.10 2.04 2.04 2.04 2.06 -.02 1,663,300 3,443 2.07 593,125 1,209 0.71 5.09

Srithai (SITHAI) 10 8 8.05 8.15 8.05 8.15 8.15 8.20 +0.15 202,000 1,642 8.12 285,714 2,328 0.40 8.24

Sunwood (SUN) 10 11.20 11.30 11.50 11.30 11.50 11.40 11.60 +0.30 12,700 143 11.32 10,133 116 1.07 N.A.

Personal Products & Pharmaceuticals

Jack Chia (JCT) 10 24.90 24.60 24.60 24.60 24.60 24.60 24.80 -.30 300 7 24.60 13,500 332 2.13 7.07

O.C.C. (OCC) 1 10.20 - - - - 10.10 12.40 - - - - 60,000 612 0.57 9.82

S & J Int'l (S & J) 1 10.50 - - - - 10.20 11.80 - 9,000 94 - 100,000 1,050 0.54 9.56

Shun Thai Rubber (STHAI) 1 6.20 6.20 6.30 6.10 6.10 6.10 6.30 -.10 108,000 671 6.22 390,000 2,379 -.02 N.A.

Fashion

Asia Fiber (AFC) 10 6 7 7 6.20 6.65 6.25 6.50 +0.65 15,200 99 6.53 45,572 303 0.48 13.82

Bata Shoe (BATA) 10 5 - - - - 4.80 5.30 - - - - 32,610 163 0 N.A.

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

Boutique New City (BTNC) 10 15 - - - - 14.70 17 - - - - 12,000 180 0.73 14.83

Castle Peak (CPH) 10 8.10 - - - - 8.35 9 - - - - 40,000 324 -.62 8.99

C.P.L. Group (CPL) 10 15.10 - - - - 15 15.80 - - - - 26,399 398 -1.52 67.82

Hua Thai (HT) 10 92 92 93 92 93 90 102 +1 5,000 464 92.80 10,000 930 13.41 2.79

ICC Inter (ICC) 1 42 42 42.25 42 42 42 42.25 - 238,600 10,023 42.01 290,633 12,206 1.56 16.16

Luckytex (LTX) 10 39.75 39.75 40 39.75 40 39.75 40.25 +0.25 3,000 119 39.98 51,840 2,073 1.95 5.49

New City (NC) 10 6.10 5.90 5.90 5.90 5.90 5.90 6.10 -.20 100 - 5.90 14,951 88 -.98 N.A.

Pan Asia (PAF) 5 3.90 3.88 3.90 3.88 3.90 3.90 3.92 - 48,500 189 3.89 540,000 2,106 0.23 8.29

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

Pranda Jewelry (PRANDA) 1 6.30 6.25 6.35 6.25 6.30 6.30 6.35 - 298,900 1,878 6.28 319,796 2,014 0.50 6.01

Sawang Export (SAWANG) 10 19.40 - - - - 18.90 20.20 - - - - 24,000 465 1.75 6.65

Saha Union (SUC) 10 15.40 15.30 15.40 15.20 15.20 15.20 15.30 -.20 153,100 2,342 15.30 300,000 4,560 0.42 13.66

Thanulux (TNL) 1 19 18.80 18.80 18.80 18.80 17.60 18.90 -.20 200 3 18.80 120,000 2,256 0.97 11.62

Textile Prestige (TPCORP) 1 20.60 21 21 21 21 19.90 21.20 +0.40 12,500 262 21 108,000 2,268 1.61 7.23

Thai Rayon (TR) 10 372 - - - - 372 376 - - - - 20,160 7,499 59.56 4.78

Thai Textile (TTI) 10 29 29.50 29.50 29.25 29.25 29 29.75 +0.25 3,000 88 29.41 50,000 1,462 2.65 6.43

TTL Industries (TTL) 10 38.75 - - - - 35 39.75 - - - - 15,000 581 -1.18 72.20

Thai Toray (TTTM) 10 75 - - - - 75 83 - - - - 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 - - - - 30.50 33 - - - - 7,500 232 2.17 6.99

Union Textile (UT) 10 5.75 - - - - 4.64 7.45 - - - - 45,000 258 -2.25 N.A.

Thai Wacoal (WACOAL) 1 32.50 33 33 33 33 33 33.25 +0.50 1,600 52 33 120,000 3,960 1.90 10.53

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

Banking

Bank of Ayudhya (BAY) 10 12.70 12.70 12.90 12.70 12.80 12.80 12.90 +0.10 6,835,900 87,498 12.79 2,870,372 36,740 1.05 6.89

Bangkok Bank (BBL) 10 105 105 108 105 106 105 106 +1 6,635,900 704,737 106.20 1,908,711 202,323 6.07 9.37

Bank of Asia (BOA) 10 5.35 5.30 5.30 5.30 5.30 5.30 5.35 -.05 19,800 104 5.30 5,095,446 27,005 0.12 54.06

BT (BT) 10 6.15 6.15 6.40 6.15 6.30 6.25 6.30 +0.15 1,898,500 11,986 6.31 1,493,450 9,408 0.26 13.19

Kasikorn Bank (KBANK) 10 63 63 64 63 64 63.50 64 +1 5,316,500 338,438 63.65 2,372,543 151,842 3.25 9.82

Krung Thai Bank (KTB) 5 9.90 10 10.50 10 10.30 10.30 10.40 +0.40 114,445,300 1,171,331 10.23 11,179,749 115,151 0.68 9.64

Thanachart Bank (NBANK) 10 8.85 8.70 8.80 8.70 8.80 8.65 8.80 -.05 3,900 34 8.77 810,199 7,129 0.33 12.62

Siam Commercial (SCB) 10 50.50 51 52 51 51.50 51 51.50 +1 8,293,900 426,310 51.40 1,765,885 90,943 3.45 10.89

Siam City Bank (SCIB) 10 24.90 24.90 25.75 24.90 25.25 25.25 25.50 +0.35 10,045,100 254,276 25.31 2,112,810 53,348 1.55 9

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

Tisco Bank (TISCO) 10 27 27.25 28 27.25 27.75 27.50 27.75 +0.75 2,472,800 68,625 27.75 541,010 15,013 1.72 9.31

Thai Military Bank (TMB) 10 4.06 4.08 4.20 4.06 4.14 4.14 4.16 +0.08 125,229,500 517,988 4.13 13,314,301 55,121 0.31 28.77

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

Finance & Securities

Asia Credit (ACL) 10 6 6 6.05 6 6.05 6 6.05 +0.05 5,223,400 31,512 6.03 603,953 3,653 0.99 7.86

Aeon Thana Sinsap (AEONTS) 1 34 37 39 37 39 34 36 +5 300 11 37.66 250,000 9,750 0.91 11.45

Ayudhya Inv (AITCO) 10 6.10 6.05 6.15 5.80 6 5.85 6 -.10 252,100 1,520 6.03 235,000 1,410 0.22 8.81

Asia Sermkij Leasing (ASK) 5 7.90 7.95 8 7.70 7.70 7.70 7.75 -.20 1,495,000 11,714 7.83 115,000 885 0.77 6.14

Adkinson Sec (ASL) 10 9.60 9.60 9.70 9.55 9.55 9.55 9.65 -.05 1,194,000 11,455 9.59 322,310 3,078 -.28 N.A.

Asia Plus Securities (ASP) 1 5.65 5.70 6.05 5.60 6 5.95 6 +0.35 148,974,700 877,877 5.89 1,982,371 11,894 0.17 10.66

Book Club Fin (BC) 5 3.96 - - - - 3.40 3.96 - - - - 183,670 727 -.68 N.A.

Bkk First Inv (BFIT) 10 30.75 31.25 31.50 30 31 30.75 31 +0.25 5,514,300 170,459 30.91 100,000 3,100 1.20 14.08

Bualuang Securities (BLS) 2 11.40 11.50 11.60 11.30 11.30 11.30 11.40 -.10 3,403,100 38,917 11.43 180,000 2,034 0.35 16.26

Capital Nomura Sec (CNS) 10 49.75 50.50 51 49.50 50 50 50.50 +0.25 252,400 12,654 50.13 71,682 3,584 2.20 22.09

Eastern Commercial (ECL) 1 1.01 1.01 1.03 1 1.03 1.02 1.03 +0.02 511,000 518 1.01 410,000 422 0.03 22.08

Finansa (FNS) 5 19.80 20 20.30 19.80 19.80 19.80 20 - 501,300 10,046 20.04 125,010 2,475 0.99 7.24

Globex Holding Mgmnt. (GBX) 1 7.35 7.45 7.50 7.20 7.20 7.20 7.40 -.15 2,050,300 15,120 7.37 1,065,000 7,668 0.18 36.13

Group Lease (GL) 5 7.50 7.50 7.55 7.50 7.50 7.50 7.65 - 25,000 187 7.50 45,000 337 0.93 5.01

Kim Eng Securities (KEST) 5 27 27.50 27.75 27 27.50 27.50 27.75 +0.50 2,829,100 77,689 27.46 545,000 14,987 0.78 18.14

KGI Securities (KGI) 2 2.54 2.56 2.62 2.56 2.58 2.58 2.60 +0.04 16,899,500 43,578 2.57 1,991,763 5,138 0.09 15.94

Kiatnakin Fin (KK) 10 28.75 28.75 29.25 28.75 29 29 29.25 +0.25 1,346,900 39,198 29.10 494,342 14,335 2.31 6.76

Krungthai Card (KTC) 10 21.60 21.80 21.80 21.60 21.60 21.60 21.70 - 628,700 13,621 21.66 256,556 5,541 1.29 9.31

MFC Asset Mgmnt (MFC) 1 21.30 21.50 21.50 21.50 21.50 21.50 21.60 +0.20 28,000 602 21.50 120,000 2,580 0.47 21.36

Mida Leasing (ML) 1 2.06 - - - - 2 2.06 - - - - 391,000 805 0.06 21.23

National Fin (NFS) 10 12.80 12.80 13.10 12.80 13 13 13.10 +0.20 3,022,700 39,114 12.94 1,333,134 17,330 1.10 5.66

Nava Leasing (NVL) 1 0.95 0.96 0.96 0.96 0.96 0.96 0.97 +0.01 3,078,200 2,955 0.96 568,095 545 0.01 11.55

Phatra Securities (PHATRA) 5 38.50 39.25 40.25 38.25 40 40 40.25 +1.50 8,066,800 316,994 39.29 213,500 8,540 1.30 17.63

Phatra Leasing (PL) 1 3.06 3.08 3.08 3.04 3.04 3.04 3.06 -.02 167,000 510 3.05 300,000 912 0.46 8.28

Scandinavian Leasing (SCAN) 10 4.40 - - - - 4.20 4.34 - - - - 60,000 264 -.34 N.A.

Siam Gen Fac (SGF) 1 0.90 0.91 0.93 0.90 0.90 0.90 0.91 - 15,680,300 14,238 0.90 591,375 532 0.07 23.21

Siam Ind Cre (SICCO) 5 5.80 5.85 5.90 5.85 5.85 5.85 5.90 +0.05 2,770,900 16,283 5.87 597,407 3,494 0.40 6.47

Siam Panich Leasing (SPL) 10 31.50 31.50 32 31.50 31.50 31.50 31.75 - 8,500 269 31.72 214,982 6,771 2.08 8.16

Sicco Securities (SSEC) 1 1.87 1.90 1.95 1.89 1.91 1.91 1.92 +0.04 2,743,300 5,254 1.91 637,205 1,217 0.02 32.21

Syrus Securities (SYRUS) 2 6.50 6.55 6.65 6.55 6.60 6.60 6.65 +0.10 1,266,600 8,356 6.59 235,000 1,551 0.14 20.54

Ratchthani Leasing (THANI) 1 1.47 1.47 1.47 1.45 1.46 1.46 1.47 -.01 628,300 917 1.46 401,524 586 0.06 8.85

Thitikorn (TK) 1 5.35 5.40 5.40 5.30 5.30 5.30 5.40 -.05 87,000 465 5.35 500,000 2,650 0.41 6.41

Trinity Watthanan (TNITY) 5 12.20 12.30 12.50 12.10 12.20 12.20 12.30 - 2,817,000 34,595 12.28 174,125 2,124 0.23 32.16

United Securities (US) 5 7 7.05 7.20 7 7.05 7.05 7.10 +0.05 949,100 6,736 7.09 124,701 879 0.01 51.39

Seamico Sec (ZMICO) 1 5.30 5.35 5.45 5.30 5.40 5.35 5.40 +0.10 11,356,000 61,040 5.37 823,093 4,444 0.20 14.09

Insurance

Ayudhya Insurance (AYUD) 1 16.20 16.10 16.20 16.10 16.20 16.10 16.20 - 24,000 386 16.11 250,000 4,050 0.47 17.26

Bangkok Insurance (BKI) 10 236 236 236 236 236 236 238 - 2,000 472 236 39,000 9,204 7.29 14.06

Bangkok Union (BUI) 10 23.50 - - - - 23.60 25 - - - - 10,000 235 2.11 9.55

Charan Insurance (CHARAN) 10 41.50 41 41 41 41 40.50 41 -.50 100 4 41 6,000 246 2.39 11.76

Deves Insurance (DVS) 10 130 130 130 129 130 129 130 - 1,700 220 129.41 12,000 1,560 6.33 10.75

Indara Assurance (INSURE) 10 25 - - - - - 23 - - - - 10,000 250 0.91 32.97

Navakij Insurance (NKI) 10 47.50 47 47 45 45 47 48 -2.50 900 40 45.44 27,942 1,257 5.19 5.88

Nam Seng (NSI) 10 17.50 - - - - 17.30 20 - - - - 13,900 243 2.23 12.18

Phatra Insurance (PHA) 10 117 - - - - 116 120 - - - - 20,000 2,340 4.99 10.98

Safety Insurance (SAFE) 10 26.50 27 27 26.75 26.75 26.50 27 +0.25 4,000 107 26.87 35,527 950 2.21 7.53

Siam Comm NY Life (SCNYL) 10 43 44.75 44.75 44.75 44.75 41 45 +1.75 500 22 44.75 66,500 2,975 1.18 N.A.

Samaggi Insurance (SMG) 5 32 32 32.50 32 32.25 32 32.50 +0.25 7,200 231 32.10 63,236 2,039 2.48 8.43

Syn Mun Kong (SMK) 10 32.75 - - - - 32.50 33.75 - - - - 20,000 655 2.42 6.81

Thai Commercial (TCI) 10 35 - - - - 31 45.50 - - - - 6,000 210 3.98 6.57

Thai Reinsurance (THRE) 1 4.62 4.66 4.68 4.66 4.68 4.66 4.70 +0.06 721,100 3,370 4.67 1,178,606 5,515 0.24 11.33

Thai Insurance (TIC) 10 36 - - - - 30.25 36 - - - - 9,599 345 1.30 11.89

Dhipaya Insurance (TIP) 1 13.30 13.40 13.50 13.30 13.50 13.30 13.80 +0.20 41,000 551 13.46 300,000 4,050 0.75 21.22

Thai Setakij (TSI) 10 11 - - - - - 12 - - - - 31,039 341 0.15 24.24

Thaivivat Insurance (TVI) 1 2.88 2.68 2.74 2.68 2.74 2.70 2.74 -.14 127,300 344 2.70 151,500 415 0.32 10.22

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

Automotive

AAPICO Hitech (AH) 1 28.75 29 29 28.75 29 28.75 29 +0.25 195,100 5,620 28.80 240,000 6,960 1.63 10.06

Thai Storage Batt (BAT-3K) 10 57 56.50 57 56.50 57 56.50 57 - 400 22 56.75 20,000 1,140 4.74 5.38

Chaiwatana Tannery (CWT) 5 7.15 7.15 7.20 7.15 7.15 7.10 7.15 - 23,000 164 7.15 45,000 321 -1.50 N.A.

Goodyear (GYT) 10 460 460 460 460 460 456 460 - 1,100 506 460 7,400 3,404 23.18 9.03

HWA Fong Rubber (HFT) 10 10.40 10.40 10.40 10.40 10.40 10.40 10.60 - 15,300 159 10.40 38,710 402 -1.02 N.A.

Inoue Rubber (IRC) 1 8.10 8.10 8.15 8.10 8.10 8.10 8.20 - 22,700 183 8.10 200,000 1,620 0.74 7.78

KPN Automotive (KPN) 5 15 15 15.10 14.90 14.90 14.90 15 -.10 234,800 3,515 14.97 100,000 1,490 0.94 9.24

Somboon Advance Tech (SAT) 1 12.50 12.50 12.60 12.50 12.50 12.50 12.60 - 1,434,100 18,031 12.57 300,000 3,750 0.79 8.55

Swedish Motor (SMC) 10 1.63 1.62 1.64 1.60 1.64 1.63 1.65 +0.01 164,200 266 1.62 235,556 386 -.17 2.49

Sahamit Machinery (SMIT) 1 3.04 3.06 3.06 2.98 2.98 2.98 3 -.06 3,730,500 11,228 3 530,000 1,579 0.15 11.86

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

S.P. Suzuki (SPSU) 5 6.80 6.80 6.80 6.75 6.75 6.75 6.85 -.05 91,400 619 6.77 158,000 1,066 0.41 8.42

Thai Stanley (STANLY) 5 136 136 137 136 136 136 137 - 53,400 7,262 136 76,625 10,421 3.47 11.18

T.Krungthai Indus (TKT) 1 1.80 1.88 1.88 1.81 1.88 1.81 1.88 +0.08 51,500 93 1.81 208,000 391 0.12 11.56

Thai Rung Union (TRU) 1 5.80 5.80 5.85 5.80 5.80 5.80 5.85 - 118,800 690 5.81 501,589 2,909 0.12 11.20

Thai Steel Cable (TSC) 1 8.85 8.90 9 8.85 8.85 8.85 8.90 - 302,500 2,698 8.92 259,800 2,299 0.64 10.32

Yarnapund (YNP) 5 16.20 16.30 16.40 15.60 15.80 15.80 15.90 -.40 14,260,700 229,641 16.10 320,000 5,056 0.46 109.04

Machinery & Equipment

Patkol Co. (PATKL) 1 2.30 2.32 2.38 2.30 2.30 2.30 2.36 - 90,100 212 2.36 238,486 548 0.14 10.53

Thai Lift (TLI) 10 60 - - - - 60 - - - - - 12,500 750 -3.58 N.A.

Packaging

A. J. Plast (AJ) 1 3.98 3.94 3.98 3.94 3.98 3.98 4 - 35,300 140 3.97 359,500 1,430 0.24 7.64

ALUCON (ALUCON) 10 93 - - - - 89 93 - - - - 28,800 2,678 3.54 11.71

Alcan Packaging (APSP) 10 40 - - - - 34 40 - - - - 33,000 1,320 1.51 79.47

Crown Seal (CSC) 10 11.30 11.50 11.50 11 11.10 11.10 11.30 -.20 24,300 271 11.18 52,000 577 0.67 6.78

NEP Realty (NEP) 10 3.50 3.44 3.70 3.40 3.68 3.68 3.70 +0.18 394,900 1,402 3.55 132,195 486 0.13 29.57

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

Polyplex (PTL) 1 5.40 5.50 5.55 5.40 5.40 5.40 5.45 - 3,279,000 17,979 5.48 800,000 4,320 0.24 5.73

S. Pack & Print (SPACK) 1 2.20 2.20 2.20 2.16 2.20 2.16 2.20 - 304,000 663 2.18 300,000 660 0.32 7.70

Thai Coating (TCOAT) 10 15.80 - - - - 15.10 16.40 - - - - 10,500 165 1.73 4.56

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

Thantawan (THIP) 10 23.50 23.50 23.50 23.50 23.50 23.10 23.50 - 400 9 23.50 8,000 188 7.92 3.48

Thai Metal Drum (TMD) 10 55 55 55 55 55 55 55.50 - 1,000 55 55 15,000 825 4.94 5.62

Thai O.P.P. (TOPP) 10 39 42.75 42.75 42.75 42.75 38 43 +3.75 100 4 42.75 6,000 256 3.14 6.82

Thai Packaging (TPP) 10 6.90 - - - - 6.20 7.85 - - - - 37,500 258 -.03 21.13

Varopakorn (VARO) 5 11.50 11.70 11.70 11.70 11.70 11.50 13.10 +0.20 5,000 58 11.70 71,280 833 0.97 5.18

Paper & Printing Materials

Advance Agro (AA) 10 24.50 24.60 24.60 24.50 24.50 24.50 24.60 - 12,500 306 24.55 532,383 13,043 1.47 9.27

Thai Cane Paper (TCP) 10 13.60 13.50 13.50 13.50 13.50 13.50 13.60 -.10 1,122,300 15,151 13.50 353,756 4,775 0.52 16.18

United Paper (UTP) 5 4.84 4.82 4.84 4.80 4.84 4.82 4.84 - 95,000 458 4.82 130,000 629 0.21 6.75

Petrochemicals & Chemicals

Aromatics Thailand (ATC) 1 34.75 35 35.50 34.75 34.75 34.75 35 - 7,973,700 279,750 35.08 966,200 33,575 3.76 2.93

Indorama Polymers (IRP) 1 3.24 3.24 3.38 3.22 3.30 3.30 3.32 +0.06 30,782,000 101,827 3.30 1,382,197 4,561 0.28 6.74

National Petrochem (NPC) 10 123 123 123 121 121 121 122 -2 51,300 6,270 122.23 310,000 37,510 5.19 8.76

Pato Chemicals (PATO) 10 34 - - - - 31.50 34 - - - - 14,000 476 2.31 11.59

Thai Carbon Black (TCB) 1 19 19.20 19.20 18.90 19 19 19.10 - 98,500 1,874 19.03 300,000 5,700 1.84 6.09

Thai Cent Chem. (TCCC) 3 5.70 5.75 5.75 5.75 5.75 5.75 5.95 +0.05 7,000 40 5.75 584,714 3,362 0.58 6.15

Thai Olefins (TOC) 10 59 59 59 58 58.50 58 58.50 -.50 575,800 33,701 58.53 821,141 48,036 5.22 5.27

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

Thai Plastic (TPC) 1 15.20 15.20 15.20 15.20 15.20 15.20 15.30 - 581,300 8,835 15.20 875,000 13,300 1.32 4.93

Union Plastic (UP) 10 15 15.20 15.20 15.20 15.20 15 15.30 +0.20 3,500 53 15.20 25,000 380 1.49 6.95

Univenture PCL (UV) 1 2 2.02 2.06 2 2 2 2.02 - 2,910,400 5,866 2.01 527,671 1,055 0.09 12.27

Vinythai PCL (VNT) 6 9.20 9.30 9.35 9.25 9.30 9.25 9.30 +0.10 849,800 7,905 9.30 948,154 8,817 0.82 5.73

White Group (WG) 10 35 34.75 34.75 34.75 34.75 34.75 35 -.25 500 17 34.75 17,850 620 2.39 8.20

Yong Thai Chem. (YCI) 10 8.50 - - - - 8.10 9.50 - - - - 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 - 82,000 396 4.84 399,973 1,935 0.23 15.12

Bangsaphan Barmill (BSBM) 1 1.58 1.60 1.72 1.58 1.70 1.69 1.70 +0.12 3,628,400 6,070 1.67 1,132,500 1,925 0.02 6.55

Chonburi Concrete (CCP) 1 2.66 2.68 2.76 2.66 2.74 2.72 2.74 +0.08 1,819,800 4,955 2.72 310,000 849 0.01 11.52

Dynasty Ceramic (DCC) 1 16.40 16.40 16.50 16.40 16.40 16.40 16.50 - 579,100 9,497 16.40 408,000 6,691 1.16 8.86

DCON Products (DCON) 1 4.28 4.18 4.22 4.18 4.18 4.16 4.24 -.10 25,500 106 4.18 200,000 836 0.21 10.44

Eastern Wire (EWC) 5 12.70 13 14.30 12.90 14.10 14.10 14.20 +1.40 31,979,000 438,493 13.71 100,000 1,410 0.65 7.40

General Eng (GEN) 1 1.05 1.06 1.06 1.02 1.02 1.02 1.04 -.03 6,105,200 6,366 1.04 476,812 486 -.06 N.A.

Wiik Hoeglund (KWH) 1 1.64 1.66 1.70 1.64 1.69 1.69 1.70 +0.05 1,506,800 2,531 1.67 299,938 506 -.01 N.A.

MCS Steel (MCS) 1 2.02 2.04 2.08 2.02 2.06 2.04 2.06 +0.04 7,183,400 14,724 2.04 500,000 1,030 0.37 4.97

Millennium Steel (MS) 1 1.32 1.33 1.35 1.32 1.33 1.33 1.34 +0.01 25,488,500 34,072 1.33 4,603,377 6,122 0.08 7.10

Nakornthai Strip Mill (NSM) 8 0.81 0.82 0.84 0.81 0.82 0.82 0.83 +0.01 47,060,600 38,776 0.82 9,216,649 7,557 0.02 6.74

Pacific Pipe (PAP) 10 18.20 18.20 18.60 18.10 18.60 18.60 18.70 +0.40 219,400 4,027 18.35 65,300 1,214 1.16 4.58

Permsin Steel Works (PERM) 1 5 5.05 5.05 4.96 4.96 4.96 5 -.04 1,110,000 5,539 4.99 500,000 2,480 0.27 19.81

Quality Construction (Q-CON) 1 3.56 3.56 3.56 3.48 3.54 3.54 3.56 -.02 952,500 3,357 3.52 400,000 1,416 0.07 7.81

Royal Ceramic Indus (RCI) 10 20.80 20.60 20.60 20.50 20.50 20.50 20.80 -.30 8,300 170 20.51 31,428 644 2.20 3.97

Samchai Steel Indus (SAM) 5 14 14.10 14.50 14.10 14.40 14.40 14.70 +0.40 46,400 662 14.27 110,000 1,584 0.29 16.31

Siam Cement (SCC) 1 234 236 236 230 232 232 234 -2 1,478,600 344,150 232.75 1,200,000 278,400 15.60 6.94

Siam City (SCCC) 10 286 286 288 286 286 286 288 - 16,400 4,693 286.17 250,000 71,500 9.99 15.57

S. Concrete Pile (SCP) 10 12.50 12.60 12.70 12.40 12.40 12.40 12.60 -.10 12,600 157 12.51 30,000 372 0.86 5.40

Singha Paratech (SINGHA) 1 8.10 8.05 8.10 8 8 8 8.05 -.10 683,800 5,501 8.04 320,000 2,560 0.18 18.76

Sahaviriya Steel (SSI) 1 1.56 1.55 1.61 1.55 1.58 1.58 1.59 +0.02 78,687,200 125,133 1.59 13,101,280 20,700 0.12 5.32

Siam Steel Service (SSSC) 10 43 43.50 43.50 42.25 43 43 43.25 - 74,600 3,195 42.82 32,000 1,376 7.74 3.04

STP & I (STPI) 1 1.97 1.99 2.04 1.99 2 2 2.02 +0.03 4,233,100 8,513 2.01 250,000 500 0.30 11.08

Superblock (SUPER) 1 1.98 1.99 2.02 1.98 1.99 1.99 2 +0.01 1,220,900 2,439 1.99 300,000 597 0.26 0.80

Tipco Asphalt (TASCO) 10 19.50 19.80 19.90 19.60 19.70 19.60 19.70 +0.20 548,800 10,816 19.70 114,315 2,252 1.06 19.87

Thailand Carpet (TCMC) 10 4.88 - - - - 4.58 4.82 - - - - 55,555 271 0.29 8.31

Thai-German Ceramic (TGCI) 1 2.12 - - - - 2.02 2.12 - - - - 789,864 1,674 -.08 N.A.

Thailand Iron W (TIW) 10 75 - - - - 73 76 - - - - 6,000 450 3.32 5.57

Thai Metal Trade (TMT) 1 3.90 3.94 3.94 3.90 3.90 3.90 3.92 - 986,300 3,857 3.91 425,000 1,657 0.31 5.75

Thainox Stainless (TNX) 1 1.04 1.06 1.06 1.04 1.04 1.04 1.05 - 30,504,100 32,091 1.05 8,000,000 8,320 0.05 7.28

TPI Polene (TPIPL) 10 29.50 30 30.25 29.75 30 30 30.25 +0.50 3,750,600 112,640 30.03 807,500 24,225 0.64 13.62

Tycoon Worldwide Grp (TYCN) 10 9.05 9.05 9.15 9.05 9.15 9.10 9.15 +0.10 143,700 1,308 9.10 628,500 5,750 0.61 6.44

Union Mosiac (UMI) 1 1.63 1.64 1.68 1.61 1.67 1.66 1.67 +0.04 409,000 674 1.64 478,002 798 0.07 12.81

Vanachai Group (VNG) 1 4.82 4.82 4.84 4.76 4.78 4.76 4.78 -.04 1,410,500 6,767 4.79 1,301,867 6,222 0.32 6.31

Property Development

Amata Corporation (AMATA) 1 12 12.10 12.30 12.10 12.10 12.10 12.20 +0.10 2,509,900 30,470 12.14 1,067,000 12,910 0.58 11.09

Asian Property Dev (AP) 1 3.78 3.78 3.84 3.78 3.82 3.80 3.82 +0.04 5,245,100 20,014 3.81 2,271,801 8,678 0.14 8.20

Areeya Property (AREEYA) 1 4.92 4.90 4.92 4.86 4.90 4.88 4.90 -.02 277,000 1,358 4.90 758,000 3,714 0.07 32.70

Bkk Comm Prop Fund (BKKCP) 10 8.90 8.90 8.90 8.90 8.90 8.90 9 - 500 4 8.90 100,000 890 0.30 13.40

Bangkok Land (BLAND) 1 0.60 0.60 0.62 0.59 0.59 0.59 0.60 -.01 87,709,400 52,966 0.60 12,233,743 7,217 0.03 N.A.

BoA Apartment (BOAAPF) 10 8 7.95 7.95 7.95 7.95 7.90 8.15 -.05 10,000 79 7.95 85,000 675 -.64 N.A.

Charn Issara Dev (CI) 5 3.68 3.60 3.66 3.56 3.66 3.60 3.66 -.02 14,800 52 3.57 120,000 439 0.10 9.81

Ch Karnchang (CK) 1 11.60 11.60 11.60 11.50 11.50 11.50 11.60 -.10 1,539,700 17,831 11.58 1,081,018 12,431 0.29 33.85

Christiani & Nielsen (CNT) 1 3.86 3.92 3.94 3.88 3.90 3.88 3.90 +0.04 889,300 3,478 3.91 401,161 1,564 0.13 12.84

Central Patana (CPN) 1 10.90 10.90 10.90 10.80 10.90 10.80 10.90 - 1,966,200 21,329 10.84 2,178,816 23,749 0.36 16.52

CPN Retail Growth (CPNRF) 10 11.20 11.30 11.40 11.20 11.20 11.20 11.30 - 5,969,800 67,382 11.28 1,091,500 12,224 0 N.A.

EMC (EMC) 1 3.04 3.08 3.14 3.06 3.08 3.08 3.10 +0.04 13,941,100 43,132 3.09 379,278 1,168 0.13 6.66

Eastern Real Est (ESTAR) 1 0.49 0.49 0.51 0.49 0.50 0.50 0.51 +0.01 2,749,200 1,370 0.49 4,429,197 2,214 -.01 N.A.

Golden Land (GOLD) 10 6.85 6.85 6.95 6.85 6.90 6.85 6.90 +0.05 119,800 824 6.88 630,082 4,347 -.08 27.44

Hemaraj Land (HEMRAJ) 1 0.84 0.85 0.89 0.85 0.89 0.88 0.89 +0.05 82,127,300 71,570 0.87 6,078,263 5,409 0.05 7.03

Italian Thai Dev (ITD) 1 9.10 9.15 9.20 9.10 9.10 9.10 9.15 - 20,408,200 186,595 9.14 4,193,678 38,162 0.13 33.90

Krisda Mahanakorn (KMC) 8 3.32 3.32 3.38 3.28 3.30 3.28 3.30 -.02 1,813,700 6,025 3.32 465,888 1,537 -.05 N.A.

K-Tech Construction (KTECH) 1 3.40 3.44 3.46 3.42 3.44 3.42 3.44 +0.04 141,800 488 3.44 235,000 808 0.11 14.24

Keppel Thai Properties (KTP) 10 2.40 2.30 2.36 2.30 2.32 2.30 2.32 -.08 62,300 144 2.32 220,000 510 -.06 N.A.

Lalin Property (LALIN) 1 4.96 4.98 5 4.92 4.94 4.94 4.96 -.02 200,500 995 4.96 825,000 4,075 0.41 6.46

Land & House (LH) 1 7.95 7.95 8.15 7.75 7.90 7.85 7.90 -.05 37,710,800 299,966 7.95 8,247,457 65,154 0.31 11.46

LPN Development (LPN) 1 3.26 3.28 3.32 3.24 3.28 3.26 3.28 +0.02 15,029,300 49,431 3.28 1,342,813 4,404 0.18 8.64

MBK Development (MBK) 10 44.75 45 45 44.50 44.50 44.50 45 -.25 96,400 4,306 44.66 200,000 8,900 6.62 8.38

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

MK Real Estate (MK) 1 2.20 2.22 2.24 2.20 2.20 2.20 2.22 - 1,762,400 3,911 2.21 866,684 1,906 0.58 2.25

MNIT 10 10 - - - - 10 11 - - - - 71,000 710 0 N.A.

Natural Park (N-PARK) 1 0.71 0.71 0.72 0.70 0.70 0.70 0.71 -.01 14,648,300 10,385 0.70 8,057,160 5,640 -.03 N.A.

NC Housing (NCH) 1 1.53 1.55 1.55 1.52 1.52 1.52 1.54 -.01 1,414,500 2,169 1.53 1,100,000 1,672 0.05 9.07

Nava Nakorn (NNCL) 10 10.90 11 11.30 11 11.10 11.10 11.20 +0.20 181,400 2,027 11.17 96,839 1,074 0.89 7.78

Noble Dev (NOBLE) 5 3.38 3.40 3.46 3.38 3.42 3.40 3.42 +0.04 2,373,800 8,120 3.42 456,471 1,561 0.38 3.93

Nawarat Patanakarn (NWR) 1 1.09 1.09 1.12 1.08 1.09 1.09 1.10 - 40,669,800 44,882 1.10 364,106 396 -1.10 N.A.

Property Perfect (PF) 6 5.55 5.50 5.55 5.45 5.50 5.45 5.50 -.05 166,600 917 5.50 782,535 4,303 0.41 5.86

Power Line Eng (PLE) 1 8.05 8.10 8.10 8.05 8.05 8.05 8.10 - 2,004,900 16,228 8.09 500,000 4,025 0.66 12.25

Quality Houses (QH) 1 1.11 1.11 1.19 1.11 1.15 1.15 1.16 +0.04 40,964,200 47,452 1.15 6,263,851 7,203 0.06 7.53

Raimon Land (RAIMON) 1 1.02 1.03 1.05 1.02 1.04 1.04 1.05 +0.02 21,238,200 22,147 1.04 1,349,583 1,403 0.04 14.84

Rojana Ind Park (ROJANA) 1 8.80 8.80 8.85 8.50 8.70 8.65 8.70 -.10 1,354,000 11,733 8.66 626,510 5,450 0.61 8.38

Sammakorn (SAMCO) 1 2.10 2.12 2.12 2.10 2.10 2.10 2.12 - 135,900 286 2.10 450,000 945 0.09 8.99

SC Asset Corp (SC) 10 11.30 11.20 11.60 11.20 11.30 11.30 11.40 - 194,500 2,215 11.38 321,000 3,627 0.56 8.07

Seafco (SEAFCO) 1 4.06 4.08 4.10 4.08 4.08 4.08 4.10 +0.02 156,200 637 4.08 210,000 856 0.13 16.05

Siam Furniture Dev (SF) 1 6.60 6.80 6.80 6.80 6.80 6.80 6.85 +0.20 31,000 210 6.80 422,690 2,874 0.06 28.63

Sansiri (SIRI) 5 2.60 2.62 2.62 2.58 2.60 2.60 2.62 - 1,107,400 2,890 2.60 1,473,628 3,831 0.40 4.26

Supalai (SPALI) 1 2.04 2.04 2.08 2.04 2.04 2.04 2.06 - 3,123,200 6,420 2.05 1,229,376 2,507 0.21 5.97

Sino-Thai Eng (STEC) 1 11.30 11.40 11.80 11.40 11.60 11.50 11.60 +0.30 14,379,300 166,555 11.58 1,023,175 11,868 0.22 48.26

Syntec Construction (SYNTEC) 1 0.78 0.79 0.80 0.78 0.78 0.78 0.79 - 2,887,800 2,267 0.78 1,600,000 1,248 -.01 N.A.

Thai Factory Dev (TFD) 1 0.97 0.98 1 0.96 0.97 0.97 0.98 - 18,647,900 18,291 0.98 637,598 618 0.08 7.92

Ticon Property Fund (TFUND) 10 10 10 10 9.95 9.95 9.90 9.95 -.05 394,100 3,921 9.95 175,000 1,741 0 N.A.

Ticon Ind Connection (TICON) 1 11 11.10 11.50 11.10 11.30 11.20 11.30 +0.30 4,972,900 56,615 11.38 487,223 5,505 1.10 8.80

Thai Industrial Fund 1 (TIF1) 10 10.10 10 10.10 10 10.10 10 10.20 - 6,000 60 10.08 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 10.90 10.90 11.30 10.90 11.30 11.20 11.30 +0.40 2,765,600 30,948 11.19 500,000 5,650 0.12 39.20

Bkk Aviation Fuel (BAFS) 1 9 9 9 8.95 8.95 8.95 9 -.05 176,000 1,581 8.98 424,998 3,803 0.58 10.46

Ban Pu (BANPU) 10 159 160 160 159 160 160 161 +1 431,900 69,072 159.92 271,747 43,479 11.62 7.91

Bang Chak Petroleum (BCP) 1 15.30 15.30 15.50 15.20 15.30 15.30 15.40 - 1,994,400 30,607 15.34 677,146 10,360 2.65 3.35

Eastern Water (EASTW) 1 3.50 3.52 3.56 3.48 3.54 3.54 3.56 +0.04 1,400,200 4,929 3.52 1,299,600 4,600 0.30 9.65

Electricity Gen PLC (EGCOMP) 10 75.50 75.50 76 75 75 74.50 75 -.50 1,217,700 91,483 75.12 526,465 39,484 4.45 8.81

Glow Energy (GLOW) 10 22.10 22 22.30 22 22.20 22.20 22.40 +0.10 305,700 6,803 22.25 1,462,865 32,475 1.26 7.15

Lanna Lignite (LANNA) 1 12 11.90 12.10 11.60 11.80 11.70 11.80 -.20 4,065,500 48,168 11.84 350,000 4,130 0.64 12.82

Picnic Corporation (PICNI) 1 2.18 2.20 2.28 2.20 2.24 2.24 2.26 +0.06 184,273,100 413,523 2.24 1,477,673 3,309 0.07 N.A.

PTT PLC (PTT) 10 240 240 242 238 238 238 240 -2 4,749,400 1,139,275 239.87 2,797,245 665,744 15.86 8.25

PTT Explor & Prod (PTTEP) 5 460 460 472 460 460 460 464 - 889,600 413,052 464.31 654,760 301,189 14.90 15.90

Ratchaburi EGH (RATCH) 10 39.25 39.25 39.75 39.25 39.75 39.50 39.75 +0.50 665,500 26,294 39.51 1,450,000 57,637 2.76 7.76

Rayong Purifier (RPC) 1 8.20 8.20 8.25 8.10 8.20 8.20 8.25 - 3,022,900 24,806 8.20 415,550 3,407 0.66 6.83

Sahacogen (SCG) 1 3.92 3.88 3.92 3.88 3.92 3.88 3.92 - 20,200 78 3.88 955,000 3,743 0.13 13.52

Solartron (SOLAR) 1 12 12.20 12.20 12 12.10 12.10 12.20 +0.10 3,170,500 38,386 12.10 300,000 3,630 0.40 14.46

Siam United Service (SUSCO) 1 0.74 0.74 0.74 0.73 0.74 0.74 0.75 - 3,312,700 2,450 0.73 1,190,000 880 0.04 11.15

Thai Oil (TOP) 10 69 69 70 69 69.50 69.50 70 +0.50 10,329,600 718,991 69.60 2,040,027 141,781 3.54 9.05

Mining

Padaeng Indus (PDI) 10 16.40 16.50 17.10 16.50 16.90 16.90 17 +0.50 1,211,800 20,476 16.89 226,000 3,819 1.47 9.10

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 27.50 27.25 27.50 26.75 27.75 +0.50 53,600 1,470 27.43 801,261 22,034 1.24 12.47

Berli Jucker (BJC) 10 48 48 48 48 48 48 48.50 - 5,600 268 48 158,812 7,623 3.91 6.55

CP Seven-Eleven (CP7-11) 1 5.75 5.75 5.75 5.75 5.75 5.70 5.75 - 2,395,000 13,771 5.75 4,411,440 25,365 0.19 15.26

Diana Dept Store (DIANA) 10 2.30 - - - - 2.20 2.98 - - - - 13,000 29 -1.77 N.A.

Home Products (HMPRO) 1 6.55 6.55 6.70 6.55 6.70 6.70 6.75 +0.15 332,000 2,214 6.66 943,537 6,321 0.27 14.66

Loxley PCL (LOXLEY) 1 2.22 2.22 2.26 2.22 2.24 2.22 2.24 +0.02 3,214,100 7,200 2.24 1,998,078 4,475 -.16 N.A.

Siam Makro PCL (MAKRO) 10 57 57.50 57.50 57 57 57 57.50 - 36,000 2,059 57.20 240,000 13,680 1.98 12.28

Minor Corp (MINOR) 1 4.60 4.54 4.54 4.46 4.46 4.46 4.54 -.14 59,000 265 4.49 236,400 1,054 0.49 7.52

Robinson (ROBINS) 10 5.10 5.10 5.20 5.10 5.20 5.15 5.20 +0.10 819,500 4,195 5.11 1,110,661 5,775 0.37 7.10

Saha Pathanapibul (SPC) 1 15.40 - - - - 15.30 15.50 - - - - 275,875 4,248 0.95 10.49

Saha Pat (SPI) 1 16.40 - - - - 16 16.90 - - - - 494,034 8,102 1.07 9.89

Entertainment & Recreation

BEC World (BEC) 1 13.80 13.80 14 13.70 13.80 13.80 13.90 - 1,032,200 14,241 13.79 2,000,000 27,600 0.19 27.48

BNT Entertainment (BNT) 1 0.53 0.54 0.55 0.53 0.54 0.53 0.54 +0.01 67,976,900 36,623 0.53 1,922,835 1,038 -.05 N.A.

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

CVD Entertainment (CVD) 10 19.30 19.30 19.30 19 19.30 19 19.30 - 16,900 323 19.16 36,000 694 1.10 6.15

GMM Media (GMMM) 1 11.10 11.20 11.40 11.10 11.30 11.30 11.40 +0.20 15,800 178 11.29 200,255 2,262 0.64 9.89

GMM Grammy (GRAMMY) 1 12.20 12.30 12.30 12.20 12.30 12.20 12.30 +0.10 519,000 6,383 12.29 500,000 6,150 0.26 13.05

ITV Plc (ITV) 5 12.30 12.70 12.70 12.40 12.60 12.50 12.60 +0.30 15,248,800 192,244 12.60 1,206,351 15,200 0.34 27.25

Major Cineplex (MAJOR) 1 11.40 11.40 11.60 11.40 11.60 11.60 11.70 +0.20 567,800 6,543 11.52 709,322 8,228 0.34 N.A.

Matching Studio (MATCH) 1 1.97 1.98 2.02 1.98 2 1.98 2 +0.03 159,100 318 2 207,815 415 -.31 N.A.

MCOT (MCOT) 5 27 27.25 27.50 26.75 27.50 27.25 27.50 +0.50 1,358,200 36,914 27.17 687,099 18,895 0.79 20.16

Media of Medias (MEDIAS) 4 4.80 4.88 4.90 4.78 4.78 4.80 4.86 -.02 58,700 283 4.83 328,073 1,568 0.16 8.29

Mangpong (PONG) 1 2.48 2.46 2.56 2.46 2.52 2.52 2.54 +0.04 2,309,600 5,852 2.53 292,999 738 0.04 12.80

RS Promotion (RS) 5 11.40 11.40 11.40 11.20 11.40 11.30 11.40 - 34,100 385 11.30 140,000 1,596 -.88 N.A.

Safari World (SAFARI) 5 3.20 3.20 3.20 3.18 3.18 3.18 3.20 -.02 55,000 175 3.18 200,000 636 -.93 N.A.

Traffic Corner Holdings (TRAF) 1 1.55 1.57 1.61 1.56 1.60 1.59 1.60 +0.05 7,573,100 12,057 1.59 273,485 437 -.38 N.A.

United Broadcasting (UBC) 10 20.90 20.90 21.20 20.90 21 21 21.10 +0.10 650,500 13,713 21.08 754,389 15,842 0.72 20.22

Workpoint Entertainment (WORK) 1 16.30 16.30 16.40 16.20 16.20 16.20 16.40 -.10 214,400 3,491 16.28 200,000 3,240 0.72 12.71

Health Care Services

Aikachol Hospital (AHC) 10 68 70.50 71 70.50 71 70 71 +3 9,300 659 70.94 12,500 887 4.11 9.46

Bkk Dusit Med Ser (BGH) 1 15.20 15.20 15.50 15.10 15.50 15.40 15.50 +0.30 255,600 3,908 15.29 1,163,410 18,032 0.35 26.01

Bamrungrad Hospital (BH) 1 21 21.20 21.80 21.10 21.80 21.70 21.80 +0.80 1,574,600 33,822 21.48 727,691 15,863 0.65 14.84

Krungdhon Hospital (KDH) 10 24 24.10 24.10 24.10 24.10 23.90 24.20 +0.10 12,500 301 24.10 15,000 361 0.96 11.48

Bangkok Chain Hospital (KH) 1 2.54 2.56 2.56 2.56 2.56 2.56 2.58 +0.02 270,500 692 2.56 950,000 2,432 0.11 9.43

Chiangmai Medical (LNH) 10 17.50 17.50 17.50 17.50 17.50 17.10 18 - 300 5 17.50 12,000 210 1.22 8.63

Mahachai Hospital (M-CHAI) 10 21.50 21.50 22 21.50 22 20.50 23.90 +0.50 7,200 154 21.51 16,000 352 1.95 6.98

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 62 - 200 11 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 7.05 - 122,000 858 7.03 100,000 705 0.22 7.88

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

Vibhavadi Medical (VIBHA) 1 2.44 2.44 2.46 2.44 2.46 2.44 2.48 +0.02 32,200 78 2.44 585,057 1,439 0.05 22.75

Hotels & Travel Services

Central Plaza (CENTEL) 5 27 26.75 27 26.75 27 26.75 27.25 - 5,200 139 26.76 180,000 4,860 1.72 7.80

Dusit Thani (DTC) 10 42 42 42 42 42 42 42.50 - 200 8 42 85,000 3,570 1.64 6.01

Erawan Group (ERAWAN) 1 1.75 1.74 1.77 1.74 1.77 1.77 1.79 +0.02 94,900 166 1.75 1,453,048 2,571 0.09 9.90

Grande Asset Dev (GRAND) 1 1.57 1.57 1.60 1.57 1.60 1.60 1.61 +0.03 307,500 489 1.59 600,800 961 0.05 9.29

Laguna Resort (LRH) 10 41.25 41 41 41 41 40 41 -.25 500 20 41 84,670 3,471 -2.90 11.54

Mandarin Hotel (MANRIN) 10 16.80 17.20 17.20 17.20 17.20 16.80 18.70 +0.40 100 1 17.20 22,000 378 0.98 11.60

Oriental (OHTL) 10 310 - - - - 304 312 - - - - 16,000 4,960 11.38 12.58

Pacific Assets (PA) 10 3.38 3.38 3.38 3.38 3.38 3.38 3.48 - 10,100 34 3.38 334,000 1,128 -.29 2.58

Rajdamri Hotel (RHC) 10 45 45 45 45 45 45 48 - 400 18 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 31.50 31.50 31.50 31.50 31.50 33.75 +0.50 3,800 119 31.50 130,000 4,095 1.77 8.56

Printing & Publishing

Amarin Printing (APRINT) 1 10 10 10 9.95 9.95 9.95 10.10 -.05 6,700 66 9.97 200,000 1,990 0.47 9.24

Matichon (MATI) 1 8.90 8.95 9.20 8.95 9.15 9.15 9.30 +0.25 67,500 616 9.13 205,000 1,875 0.27 16.57

Nation Multimedia (NMG) 10 11.50 11.50 11.70 11.50 11.70 11.60 11.70 +0.20 18,800 217 11.58 164,747 1,927 0.93 9.52

Post Publishing (POST) 1 6.40 6.50 7.50 6.50 6.70 6.70 7.40 +0.30 153,100 1,070 6.99 500,000 3,350 0.14 18.84

SE-Education (SE-ED) 1 4.86 4.86 4.86 4.86 4.86 4.86 4.88 - 265,000 1,287 4.86 321,199 1,561 0.27 10.60

Siam Inter Multimedia (SMM) 1 1.98 1.99 1.99 1.97 1.97 1.97 1.99 -.01 423,000 836 1.97 240,000 472 0.18 7.25

Siam Sport Synd (SPORT) 1 2.30 2.30 2.30 2.28 2.30 2.28 2.30 - 89,900 205 2.29 242,101 556 0.03 20.50

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

Tonghua (TONHUA) 5 4.88 - - - - 4.54 4.80 - - - - 24,000 117 -.27 N.A.

Professional Services

Far East (FE) 10 70 66 66 66 66 66.50 71 -4 15,500 1,023 66 7,500 495 3.30 8.37

General Environment (GENCO) 1 0.95 0.95 1 0.91 0.99 0.98 0.99 +0.04 50,837,200 49,246 0.96 900,000 891 0.02 N.A.

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

Professional Waste Tech. (PRO) 1 1.23 1.25 1.27 1.23 1.25 1.25 1.27 +0.02 7,318,600 9,214 1.25 600,000 750 0.06 8.93

Transportation & Logistics

Airports of Thailand (AOT) 10 49.75 49.75 51 49.50 50.50 50 50.50 +0.75 4,249,900 214,334 50.43 1,428,570 72,142 3.65 11.09

Asian Marine (ASIMAR) 1 1.41 1.42 1.44 1.42 1.43 1.43 1.44 +0.02 1,004,200 1,437 1.43 183,807 262 0.13 7.17

Bangkok Expressway (BECL) 10 26 26 26 25.75 25.75 25.75 26 -.25 4,426,800 115,065 25.99 770,000 19,827 0.97 11.53

Bangpakong Terminal (BTC) 1 1.61 1.61 1.71 1.60 1.71 1.71 1.72 +0.10 6,036,400 10,071 1.66 593,991 1,015 -.01 10.40

Jutha Maritime (JUTHA) 10 8.75 8.90 9.10 8.75 8.90 8.90 8.95 +0.15 1,106,900 9,920 8.96 83,450 742 0.55 6.61

Krungthep W (KWC) 10 53.50 - - - - 38.50 53.50 - - - - 6,000 321 1.10 26.58

Precious Shipping (PSL) 1 45 45.25 45.75 44.75 44.75 44.75 45 -.25 2,573,000 116,451 45.25 520,000 23,270 6.72 3.42

Regional Conta (RCL) 1 36.75 36.75 37.25 36.75 36.75 36.50 36.75 - 2,212,700 81,657 36.90 663,000 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 - 100 3 39.25 12,100 474 1.69 8.93

Thai Airways (THAI) 10 38.50 38.75 39 38.50 39 38.75 39 +0.50 1,799,700 69,814 38.79 1,698,888 66,256 2.62 11.68

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

Thoresen Thai (TTA) 1 34.25 34.50 34.75 34 34 34 34.25 -.25 9,562,800 328,449 34.34 643,684 21,885 7.60 3.56

United Sugar (UST) 10 18.50 - - - - 18 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) 1 103 104 104 103 103 102 103 - 1,767,000 182,544 103.30 2,949,362 303,784 3.24 15.39

Advanced Info Tech (AIT) 5 14.30 14.40 14.50 14.30 14.30 14.30 14.40 - 136,200 1,956 14.36 40,000 572 1.01 5.67

Bliss-Tel (BLISS) 1 8.15 8.15 8.50 8.05 8.35 8.35 8.40 +0.20 1,211,100 10,004 8.26 230,000 1,920 0.36 12.74

CS LoxInfo (CSL) 1 3.38 3.40 3.42 3.38 3.38 3.38 3.40 - 1,105,600 3,750 3.39 625,000 2,112 0.13 7.84

Int'l Engineering (IEC) 1 0.96 0.97 1.02 0.97 1 1 1.01 +0.04 14,514,400 14,571 1 791,450 791 0.04 47.11

Internet Thailand (INET) 1 3.28 3.26 3.30 3.26 3.28 3.26 3.28 - 512,300 1,672 3.26 250,020 820 0.18 8.49

Jasmin Int'l (JAS ) 1 0.49 0.50 0.51 0.49 0.50 0.49 0.50 +0.01 70,799,100 35,386 0.49 8,319,877 4,159 0.05 3.68

MFEC (MFEC) 1 4.52 4.54 4.54 4.48 4.48 4.48 4.52 -.04 101,700 458 4.50 217,000 972 0.16 7.45

M-Link Corp (MLINK) 1 2.92 2.90 2.96 2.90 2.92 2.92 2.94 - 948,000 2,782 2.93 540,000 1,576 0.26 6.83

Samart Corp (SAMART) 1 6.75 6.75 6.95 6.75 6.90 6.85 6.90 +0.15 19,372,400 132,937 6.86 953,861 6,581 0.26 12.08

Samart Telecom (SAMTEL) 1 5.05 5.10 5.10 5.05 5.10 5.10 5.15 +0.05 490,300 2,498 5.09 520,000 2,652 0.23 12.87

Shin Satellite (SATTEL) 5 15 15.10 15.30 15 15 15 15.10 - 8,787,400 132,826 15.11 1,090,757 16,361 0.87 13.63

Shin Corp (SHIN) 1 39.25 39.25 40 39.25 39.50 39.50 39.75 +0.25 2,693,800 106,621 39.58 2,998,837 118,454 1.49 13.39

Smart I-Mobile (SIM) 1 13.30 13.30 13.40 13.20 13.20 13.20 13.30 -.10 449,800 5,956 13.24 430,000 5,676 0.40 15.15

True Corporation (TRUE) 10 8 8.10 8.10 7.90 8 7.95 8 - 18,031,800 144,609 8.01 3,395,318 27,162 -.34 N.A.

Thai Tele & Comm (TT&T) 10 3.24 3.28 3.30 3.20 3.24 3.24 3.26 - 18,250,600 59,318 3.25 3,169,636 10,269 -.31 N.A.

United Comm (UCOM) 10 50 50.50 51 50 50 50 50.50 - 1,957,100 98,574 50.36 434,668 21,733 2.53 13.16

Electrical Products & Computer

Compass East Ind (