Bangkok Post - STOCK AND CURRENCY EXCHANGE

STOCK AND CURRENCY EXCHANGE

All indices are as at closing for the date indicated.

Stock Exchange - Thursday, September 08, 2005

AGRO & FOOD INDUSTRY PAR PREV OPEN HIGH LOW CLOSE BID OFFER CHANGE VOLUME AMOUNT¹ AVG² SHARES¹ CAP³ EPS² PER⁴

Agribusiness

Asian Seafoods (ASIAN) 1 5 5.05 5.05 5 5 5 5.10 - 89,000 449 5.04 228,141 1,140 0.20 6.17

Seafresh Industry (CFRESH) 1 3.30 3.32 3.32 3.30 3.32 3.30 3.32 +0.02 310,800 1,031 3.31 428,975 1,424 0.10 9.95

Kiang-Huat Sea (CHOTI) 10 87 - - - - 88 113 - - - - 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 - 13,100 31 2.40 314,997 755 0.06 13.97

Charoen Pokphand (CPF) 1 5.65 5.65 5.65 5.50 5.60 5.60 5.65 -.05 36,417,700 203,657 5.59 7,519,937 42,111 0.74 8.53

Chumporn Palm Oil (CPI) 1 4.28 4.28 4.28 4.28 4.28 4.30 4.36 - 22,300 95 4.28 262,498 1,123 0.01 20.48

GFPT Co. (GFPT) 10 15.60 15.60 15.70 15.50 15.60 15.60 15.70 - 94,000 1,463 15.57 125,382 1,955 0.77 N.A.

Lee Feedmill (LEE) 1 3.02 3.04 3.08 3 3.08 3.04 3.08 +0.06 309,700 943 3.04 734,999 2,263 0.16 11.13

Pakpanang Coldstore (PPC) 10 17.10 17.20 17.20 17.20 17.20 17.20 17.30 +0.10 1,000 17 17.20 30,000 516 2.07 3.32

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 2.98 2.98 3 2.98 3 2.96 3 +0.02 40,500 120 2.98 269,999 809 0.09 6.89

Sri Trang (STA) 5 13.30 13.40 13.50 13.30 13.40 13.40 13.50 +0.10 420,500 5,633 13.39 154,000 2,063 1.14 6.35

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

Thailuxe Enterprise (TLUXE) 1 1.94 1.93 1.93 1.90 1.90 1.90 1.95 -.04 840,000 1,606 1.91 250,000 475 2.26 6.18

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

Thai Rubb Latex (TRUBB) 10 9.50 - - - - 9.50 11 - - - - 27,263 258 -2.37 N.A.

United Palm Oil (UPOIC) 10 38.75 38.50 38.50 38.50 38.50 38.50 39 -.25 9,000 346 38.50 32,405 1,247 2.73 12.66

Univanich Palm Oil (UVAN) 5 30.50 31 31.25 31 31.25 31 31.25 +0.75 1,000 31 31.20 94,000 2,937 1.31 10.52

Food & Beverages

Agripure Holdings (APURE) 10 2.32 2.38 2.68 2.36 2.62 2.62 2.64 +0.30 49,925,600 125,579 2.51 269,324 705 0.02 37.94

Food & Drinks (F&D) 10 23 - - - - 17.60 24 - - - - 12,500 287 -.45 N.A.

Haad Thip (HTC) 1 3.50 3.50 3.66 3.50 3.66 3.50 3.68 +0.16 80,300 282 3.52 166,015 607 0.14 19.94

Khon Kaen Sugar (KSL) 1 5.75 5.75 5.85 5.75 5.75 5.75 5.80 - 351,100 2,033 5.79 1,550,000 8,912 0.30 13.51

Lam Soon (LST) 1 1.69 1.70 1.70 1.68 1.68 1.68 1.69 -.01 1,619,500 2,737 1.69 820,000 1,377 0.08 14.83

Malee Sampran (MALEE) 10 3.96 3.96 3.96 3.94 3.94 3.94 3.96 -.02 3,200 12 3.95 50,000 197 -.24 14.45

Minor International (MINT) 1 4.84 4.84 4.84 4.82 4.82 4.80 4.82 -.02 797,600 3,858 4.83 2,667,584 12,857 0.17 14.57

Oishi Group (OISHI) 2 33.50 33.50 34 33.50 33.50 33.50 34 - 230,200 7,742 33.63 187,500 6,281 2.31 8.53

President Bakery (PB) 10 56 56 56 56 56 56 57.50 - 400 22 56 30,000 1,680 2.51 10.47

President Rice (PR) 10 92.50 92.50 92.50 92.50 92.50 92 93 - 1,000 92 92.50 12,000 1,110 4.95 3.09

S & P (S&P) 5 22.50 22.40 22.50 22.40 22.40 22.30 22.40 -.10 9,700 217 22.40 76,898 1,722 1.07 9.29

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

Siam Food Pro (SFP) 10 50 50 50 50 50 50 56 - 1,600 80 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 20.10 20.10 20 20.10 20.10 20.20 +0.10 55,500 1,113 20.06 264,464 5,315 1.55 9.58

Tropical Canning (TC) 10 16.50 16.40 16.50 16.40 16.50 16 16.50 - 15,000 247 16.49 33,000 544 0.59 41.01

Thai President Food (TF) 10 310 308 308 308 308 302 310 -2 300 92 308 18,000 5,544 18.51 8.58

TIPCO (TIPCO) 1 4.20 4.20 4.20 4.20 4.20 4.20 4.24 - 122,200 513 4.20 433,997 1,822 0.39 7.17

Thai Union Frozen (TUF) 1 29.25 29.25 29.75 29 29.25 29.25 29.50 - 4,388,000 129,309 29.46 869,280 25,426 1.12 12.34

Thai Vegetable Oil (TVO) 1 12.50 12.50 12.60 12.50 12.50 12.50 12.60 - 1,199,300 15,031 12.53 497,564 6,219 0.83 15.33

Thai Wah Food (TWFP) 10 104 - - - - 102 105 - - - - 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 - - - - 5.30 6.20 - - - - 10,000 62 0.35 14.68

Fancy Wood (FANCY) 1 4.72 4.72 4.74 4.72 4.74 4.74 4.76 +0.02 89,500 422 4.72 470,000 2,227 0.12 9.91

Modern Form (MODERN) 10 33.50 33 33.75 33 33.75 33.50 34 +0.25 11,000 368 33.45 80,175 2,705 1.54 9.61

Ocean Glass (OGC) 10 64 63 63 62.50 62.50 63 64 -1.50 3,100 194 62.85 21,330 1,333 4.78 6.18

Rockworth (ROCK) 10 17.30 - - - - - 20.10 - - - - 10,000 173 1.46 23.88

Siam Steel (SIAM) 1 2.04 2.12 2.26 2.12 2.24 2.22 2.24 +0.20 17,834,100 39,020 2.18 593,125 1,328 0.71 5.59

Srithai (SITHAI) 10 8.15 8.20 8.20 8.05 8.10 8.15 8.20 -.05 321,200 2,598 8.08 285,714 2,314 0.40 8.18

Sunwood (SUN) 10 11.50 11.50 11.50 11.50 11.50 11.40 11.50 - 1,000 11 11.50 10,133 116 1.07 N.A.

Personal Products & Pharmaceuticals

Jack Chia (JCT) 10 24.60 24.90 25.25 24.90 25.25 24.80 25.25 +0.65 3,200 80 25.13 13,500 340 2.13 7.26

O.C.C. (OCC) 1 10.20 - - - - 10 12.40 - - - - 60,000 612 0.57 9.82

S & J Int'l (S & J) 1 10.50 - - - - 10.30 11.70 - - - - 100,000 1,050 0.54 9.56

Shun Thai Rubber (STHAI) 1 6.10 6.20 6.25 6.10 6.15 6.10 6.15 +0.05 64,000 393 6.15 390,000 2,398 -.02 N.A.

Fashion

Asia Fiber (AFC) 10 6.65 6.50 6.50 6.50 6.50 6.30 6.60 -.15 1,000 6 6.50 45,572 296 0.48 13.51

Bata Shoe (BATA) 10 5 - - - - 4.70 5 - - - - 32,610 163 0 N.A.

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

Boutique New City (BTNC) 10 15 - - - - 14.90 17 - - - - 12,000 180 0.73 14.83

Castle Peak (CPH) 10 8.10 - - - - 8.35 8.80 - - - - 40,000 324 -.62 8.99

C.P.L. Group (CPL) 10 15.10 - - - - 15 16 - - - - 26,399 398 -1.52 67.82

Hua Thai (HT) 10 93 91 91 91 91 91 105 -2 100 9 91 10,000 910 13.41 2.73

ICC Inter (ICC) 1 42 42 42 41.75 42 41.75 42 - 305,100 12,814 41.99 290,633 12,206 1.56 16.16

Luckytex (LTX) 10 40 40 40 40 40 39.75 40 - 7,400 296 40 51,840 2,073 1.95 5.49

New City (NC) 10 5.90 5.95 5.95 5.90 5.90 5.90 6.50 - 1,400 8 5.90 14,951 88 -.98 N.A.

Pan Asia (PAF) 5 3.90 3.92 3.94 3.88 3.88 3.88 3.92 -.02 118,500 461 3.89 540,000 2,095 0.23 8.24

People's Garment (PG) 1 15.10 15.10 15.10 15.10 15.10 13.50 15.10 - 5,000 75 15.10 72,000 1,087 1.18 8.37

Pranda Jewelry (PRANDA) 1 6.30 6.30 6.35 6.30 6.35 6.30 6.35 +0.05 59,800 378 6.32 319,796 2,030 0.50 6.06

Sawang Export (SAWANG) 10 19.40 19.40 19.40 19.40 19.40 19.40 19.80 - 2,000 38 19.40 24,000 465 1.75 6.65

Saha Union (SUC) 10 15.20 15.20 15.30 15.20 15.20 15.20 15.30 - 101,000 1,538 15.23 300,000 4,560 0.42 13.66

Thanulux (TNL) 1 18.80 - - - - 17.70 18.80 - - - - 120,000 2,256 0.97 11.62

Textile Prestige (TPCORP) 1 21 20 20 20 20 20 20.90 -1 35,000 700 20 108,000 2,160 1.61 6.89

Thai Rayon (TR) 10 372 376 376 376 376 374 380 +4 500 188 376 20,160 7,580 59.56 4.83

Thai Textile (TTI) 10 29.25 29.50 29.50 29.50 29.50 29.50 30 +0.25 400 11 29.50 50,000 1,475 2.65 6.49

TTL Industries (TTL) 10 38.75 - - - - 35 39.50 - - - - 15,000 581 -1.18 72.20

Thai Toray (TTTM) 10 75 - - - - 75.50 82.50 - - - - 6,000 450 5.86 6.52

Union Footwear (UF) 10 9.50 7.65 7.65 7.50 7.50 7.60 9.40 -2 1,000 7 7.61 20,000 150 -.56 N.A.

Union Pioneer (UPF) 10 31 30 30 30 30 30 32.75 -1 1,000 30 30 7,500 225 2.17 6.77

Union Textile (UT) 10 5.75 4.60 7.45 4.52 7.45 4.74 7.45 +1.70 4,500 21 4.87 45,000 335 -2.25 N.A.

Thai Wacoal (WACOAL) 1 33 33 33 33 33 33 33.50 - 10,200 336 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 12.80 12.80 13.30 12.80 13.20 13.10 13.20 +0.40 19,687,800 256,911 13.04 2,870,372 37,888 1.05 7.10

Bangkok Bank (BBL) 10 106 106 108 105 108 107 108 +2 6,485,300 696,918 107.46 1,908,711 206,140 6.07 9.55

Bank of Asia (BOA) 10 5.30 5.30 5.40 5.30 5.40 5.40 5.45 +0.10 231,300 1,238 5.35 5,095,446 27,515 0.12 55.08

BT (BT) 10 6.30 6.60 6.75 6.55 6.55 6.55 6.60 +0.25 7,556,400 50,017 6.61 1,493,450 9,782 0.26 13.71

Kasikorn Bank (KBANK) 10 64 64 64.50 63 64 64 64.50 - 4,718,100 301,497 63.90 2,372,543 151,842 3.25 9.82

Krung Thai Bank (KTB) 5 10.30 10.40 10.70 10.20 10.70 10.60 10.70 +0.40 107,645,900 1,130,050 10.49 11,179,749 119,623 0.68 10.02

Thanachart Bank (NBANK) 10 8.80 8.80 8.80 8.80 8.80 8.70 8.80 - 2,000 17 8.80 810,199 7,129 0.33 12.62

Siam Commercial (SCB) 10 51.50 51.50 52.50 50.50 52 52 52.50 +0.50 17,014,400 882,017 51.83 1,765,885 91,826 3.45 10.99

Siam City Bank (SCIB) 10 25.25 25.25 25.75 25 25.50 25.25 25.50 +0.25 5,520,100 140,506 25.45 2,112,810 53,876 1.55 9.09

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

Tisco Bank (TISCO) 10 27.75 27.50 27.75 27.50 27.50 27.25 27.50 -.25 1,857,900 51,092 27.50 541,010 14,877 1.72 9.22

Thai Military Bank (TMB) 10 4.14 4.16 4.18 4.12 4.16 4.14 4.16 +0.02 108,758,500 451,515 4.15 13,314,301 55,387 0.31 28.91

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

Finance & Securities

Asia Credit (ACL) 10 6.05 6.05 6.15 6 6.10 6.05 6.10 +0.05 4,195,700 25,459 6.06 603,953 3,684 0.99 7.92

Aeon Thana Sinsap (AEONTS) 1 39 34 34 34 34 34 35.25 -5 1,000 34 34 250,000 8,500 0.91 9.98

Ayudhya Inv (AITCO) 10 6 6 6 5.80 5.95 5.90 6 -.05 134,100 791 5.90 235,000 1,398 0.22 8.73

Asia Sermkij Leasing (ASK) 5 7.70 7.75 7.85 7.75 7.75 7.75 7.80 +0.05 1,033,000 8,032 7.77 115,000 891 0.77 6.18

Adkinson Sec (ASL) 10 9.55 9.60 9.65 9.50 9.60 9.55 9.60 +0.05 819,700 7,873 9.60 322,310 3,094 -.28 N.A.

Asia Plus Securities (ASP) 1 6 6 6 5.80 5.90 5.90 5.95 -.10 62,874,300 371,760 5.91 1,982,371 11,695 0.17 10.48

Book Club Fin (BC) 5 3.96 - - - - 3.60 3.96 - - - - 183,670 727 -.68 N.A.

Bkk First Inv (BFIT) 10 31 30.50 31.75 30.50 31.50 31.50 31.75 +0.50 4,636,700 143,724 30.99 100,000 3,150 1.20 14.31

Bualuang Securities (BLS) 2 11.30 11.40 11.80 11.20 11.80 11.70 11.80 +0.50 4,062,800 46,767 11.51 180,000 2,124 0.35 16.98

Capital Nomura Sec (CNS) 10 50 50 51 50 50.50 50.50 51 +0.50 118,100 5,969 50.54 71,682 3,619 2.20 22.31

Eastern Commercial (ECL) 1 1.03 1.02 1.06 1.01 1.02 1.02 1.03 -.01 1,274,100 1,321 1.03 410,000 418 0.03 21.87

Finansa (FNS) 5 19.80 19.90 20.30 19.90 20.20 20.10 20.20 +0.40 378,200 7,592 20.07 125,010 2,525 0.99 7.39

Globex Holding Mgmnt. (GBX) 1 7.20 7.30 7.40 7.25 7.25 7.25 7.30 +0.05 1,303,500 9,495 7.28 1,065,000 7,721 0.18 36.38

Group Lease (GL) 5 7.50 7.55 7.55 7.50 7.55 7.50 7.60 +0.05 29,600 222 7.51 45,000 339 0.93 5.04

Kim Eng Securities (KEST) 5 27.50 27.50 28 27 28 27.75 28 +0.50 3,977,700 109,348 27.49 545,000 15,260 0.78 18.47

KGI Securities (KGI) 2 2.58 2.60 2.64 2.58 2.64 2.62 2.64 +0.06 25,329,800 66,176 2.61 1,991,763 5,258 0.09 16.31

Kiatnakin Fin (KK) 10 29 29.25 29.25 29 29.25 29.25 29.50 +0.25 1,081,400 31,563 29.18 494,342 14,459 2.31 6.82

Krungthai Card (KTC) 10 21.60 21.70 21.70 21.50 21.60 21.50 21.60 - 340,800 7,360 21.59 256,556 5,541 1.29 9.31

MFC Asset Mgmnt (MFC) 1 21.50 - - - - 21.50 21.60 - - - - 120,000 2,580 0.47 21.36

Mida Leasing (ML) 1 2.06 2.20 2.50 2.20 2.50 2.06 2.18 +0.44 1,000 2 2.38 391,000 977 0.06 25.77

National Fin (NFS) 10 13 13 13.40 13 13.20 13.10 13.20 +0.20 5,998,800 79,316 13.22 1,333,134 17,597 1.10 5.75

Nava Leasing (NVL) 1 0.96 0.97 1.02 0.95 1 0.99 1 +0.04 25,531,900 25,483 0.99 568,095 568 0.01 12.03

Phatra Securities (PHATRA) 5 40 39.75 40.50 39.25 40.25 40.25 40.50 +0.25 5,766,500 228,742 39.66 213,500 8,593 1.30 17.74

Phatra Leasing (PL) 1 3.04 3.04 3.06 3.04 3.04 3.04 3.08 - 45,000 137 3.04 300,000 912 0.46 8.28

Scandinavian Leasing (SCAN) 10 4.40 4.24 4.24 4.24 4.24 4.28 4.60 -.16 300 1 4.24 60,000 254 -.34 N.A.

Siam Gen Fac (SGF) 1 0.90 0.90 0.92 0.90 0.91 0.91 0.92 +0.01 9,244,300 8,393 0.90 591,375 538 0.07 23.47

Siam Ind Cre (SICCO) 5 5.85 5.90 5.90 5.85 5.85 5.85 5.90 - 1,671,800 9,817 5.87 597,407 3,494 0.40 6.47

Siam Panich Leasing (SPL) 10 31.50 31.50 31.50 31 31 31 31.25 -.50 419,300 13,010 31.02 214,982 6,664 2.08 8.03

Sicco Securities (SSEC) 1 1.91 1.95 1.95 1.90 1.95 1.92 1.95 +0.04 1,296,300 2,485 1.91 637,205 1,242 0.02 32.89

Syrus Securities (SYRUS) 2 6.60 6.60 6.65 6.45 6.60 6.60 6.65 - 873,000 5,732 6.56 235,000 1,551 0.14 20.54

Ratchthani Leasing (THANI) 1 1.46 1.46 1.46 1.44 1.44 1.44 1.45 -.02 479,600 694 1.44 401,524 578 0.06 8.73

Thitikorn (TK) 1 5.30 5.35 5.40 5.30 5.35 5.30 5.35 +0.05 89,200 474 5.32 500,000 2,675 0.41 6.47

Trinity Watthanan (TNITY) 5 12.20 12.20 12.60 12.10 12.60 12.50 12.60 +0.40 1,551,500 19,146 12.34 174,125 2,193 0.23 33.21

United Securities (US) 5 7.05 7.10 7.10 7 7.05 7.05 7.10 - 827,300 5,824 7.03 124,701 879 0.01 51.39

Seamico Sec (ZMICO) 1 5.40 5.40 5.50 5.35 5.50 5.45 5.50 +0.10 8,906,400 48,240 5.41 823,093 4,527 0.20 14.36

Insurance

Ayudhya Insurance (AYUD) 1 16.20 16.20 16.20 16.10 16.10 16.10 16.30 -.10 66,200 1,067 16.12 250,000 4,025 0.47 17.15

Bangkok Insurance (BKI) 10 236 236 236 236 236 234 236 - 5,000 1,180 236 39,000 9,204 7.29 14.06

Bangkok Union (BUI) 10 23.50 - - - - 23.50 27 - - - - 10,000 235 2.11 9.55

Charan Insurance (CHARAN) 10 41 41 41 41 41 40.50 41.50 - 700 28 41 6,000 246 2.39 11.76

Deves Insurance (DVS) 10 130 129 130 129 129 129 130 -1 700 90 129.42 12,000 1,548 6.33 10.67

Indara Assurance (INSURE) 10 25 - - - - 17.50 22 - - - - 10,000 250 0.91 32.97

Navakij Insurance (NKI) 10 45 48 48 48 48 46.25 49 +3 5,100 244 48 27,942 1,341 5.19 6.27

Nam Seng (NSI) 10 17.50 19 19 18 18 18 - +0.50 2,500 46 18.60 13,900 250 2.23 12.52

Phatra Insurance (PHA) 10 117 116 117 116 117 116 117 - 500 58 116.80 20,000 2,340 4.99 10.98

Safety Insurance (SAFE) 10 26.75 26.75 26.75 26.50 26.75 26.50 26.75 - 6,600 176 26.74 35,527 950 2.21 7.53

Siam Comm NY Life (SCNYL) 10 44.75 - - - - - 42 - - - - 66,500 2,975 1.18 N.A.

Samaggi Insurance (SMG) 5 32.25 32 32.25 32 32.25 32 32.25 - 2,200 70 32.09 63,236 2,039 2.48 8.43

Syn Mun Kong (SMK) 10 32.75 32.50 32.50 32.25 32.25 32.50 33.50 -.50 1,000 32 32.32 20,000 645 2.42 6.71

Thai Commercial (TCI) 10 35 - - - - 31 39.75 - - - - 6,000 210 3.98 6.57

Thai Reinsurance (THRE) 1 4.68 4.68 4.70 4.68 4.70 4.68 4.72 +0.02 255,000 1,197 4.69 1,178,606 5,539 0.24 11.38

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

Dhipaya Insurance (TIP) 1 13.50 13.30 13.30 13.30 13.30 13.40 13.80 -.20 3,000 39 13.30 300,000 3,990 0.75 20.90

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

Thaivivat Insurance (TVI) 1 2.74 2.72 2.74 2.72 2.74 2.70 2.74 - 76,500 208 2.72 151,500 415 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 29 29 29 28 28 27.75 28 -1 906,300 25,549 28.19 240,000 6,720 1.63 9.71

Thai Storage Batt (BAT-3K) 10 57 56.50 57 56.50 57 56.50 57.50 - 1,500 85 56.66 20,000 1,140 4.74 5.38

Chaiwatana Tannery (CWT) 5 7.15 7.20 7.60 7.20 7.55 7.55 7.60 +0.40 234,300 1,729 7.38 45,000 339 -1.50 N.A.

Goodyear (GYT) 10 460 460 460 460 460 456 460 - 500 230 460 7,400 3,404 23.18 9.03

HWA Fong Rubber (HFT) 10 10.40 10.50 10.60 10.30 10.30 10.30 10.70 -.10 7,800 81 10.47 38,710 398 -1.02 N.A.

Inoue Rubber (IRC) 1 8.10 8.10 8.10 8 8.10 8.05 8.15 - 35,100 282 8.03 200,000 1,620 0.74 7.78

KPN Automotive (KPN) 5 14.90 14.90 15 14.90 14.90 14.90 15 - 181,800 2,709 14.90 100,000 1,490 0.94 9.24

Somboon Advance Tech (SAT) 1 12.50 12.50 12.60 12.40 12.60 12.50 12.60 +0.10 365,600 4,570 12.50 300,000 3,780 0.79 8.62

Swedish Motor (SMC) 10 1.64 1.64 1.69 1.64 1.67 1.67 1.69 +0.03 1,332,100 2,236 1.67 235,556 393 -.17 2.54

Sahamit Machinery (SMIT) 1 2.98 3 3.04 3 3.02 3.02 3.04 +0.04 3,097,500 9,346 3.01 530,000 1,600 0.15 12.02

Siam Pan Group (SPG) 10 53 - - - - 37.25 - - - - - 34,500 1,828 2.19 12.30

S.P. Suzuki (SPSU) 5 6.75 6.80 6.85 6.80 6.85 6.80 6.85 +0.10 96,900 659 6.80 158,000 1,082 0.41 8.55

Thai Stanley (STANLY) 5 136 136 137 135 136 136 137 - 54,100 7,351 135.87 76,625 10,421 3.47 11.18

T.Krungthai Indus (TKT) 1 1.88 1.81 1.81 1.81 1.81 1.81 1.88 -.07 17,000 30 1.81 208,000 376 0.12 11.13

Thai Rung Union (TRU) 1 5.80 5.85 6 5.80 5.85 5.80 5.85 +0.05 281,400 1,640 5.82 501,589 2,934 0.12 11.29

Thai Steel Cable (TSC) 1 8.85 9 9 8.85 8.85 8.85 8.90 - 235,200 2,083 8.85 259,800 2,299 0.64 10.32

Yarnapund (YNP) 5 15.80 15.80 15.90 15.60 15.60 15.60 15.70 -.20 2,204,200 34,690 15.73 320,000 4,992 0.46 107.66

Machinery & Equipment

Patkol Co. (PATKL) 1 2.30 2.32 2.36 2.30 2.36 2.30 2.36 +0.06 11,100 26 2.35 238,486 562 0.14 10.81

Thai Lift (TLI) 10 60 60 60 60 60 60 - - 1,000 60 60 12,500 750 -3.58 N.A.

Packaging

A. J. Plast (AJ) 1 3.98 3.98 4 3.98 3.98 3.98 4 - 43,900 174 3.98 359,500 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 - - - - 37 40 - - - - 33,000 1,320 1.51 79.47

Crown Seal (CSC) 10 11.10 11.40 11.40 11.30 11.30 11.20 11.30 +0.20 25,300 287 11.35 52,000 587 0.67 6.91

NEP Realty (NEP) 10 3.68 3.66 3.72 3.52 3.54 3.52 3.54 -.14 831,600 3,043 3.66 132,195 467 0.13 28.44

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

Polyplex (PTL) 1 5.40 5.40 5.40 5.35 5.35 5.35 5.40 -.05 1,244,300 6,691 5.37 800,000 4,280 0.24 5.68

S. Pack & Print (SPACK) 1 2.20 2.18 2.20 2.16 2.20 2.18 2.20 - 242,300 528 2.18 300,000 660 0.32 7.70

Thai Coating (TCOAT) 10 15.80 - - - - 15.10 16.30 - - - - 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 23.10 23.10 23.10 23.60 -.40 3,200 74 23.30 8,000 184 7.92 3.42

Thai Metal Drum (TMD) 10 55 55 55 54.50 55 54.50 55.50 - 2,000 109 54.75 15,000 825 4.94 5.62

Thai O.P.P. (TOPP) 10 42.75 - - - - 37.75 45 - - - - 6,000 256 3.14 6.82

Thai Packaging (TPP) 10 6.90 - - - - 6.30 7.80 - - - - 37,500 258 -.03 21.13

Varopakorn (VARO) 5 11.70 - - - - 11.50 13.10 - - - - 71,280 833 0.97 5.18

Paper & Printing Materials

Advance Agro (AA) 10 24.50 24.60 24.60 24.60 24.60 24.60 24.80 +0.10 89,600 2,204 24.60 532,383 13,096 1.47 9.31

Thai Cane Paper (TCP) 10 13.50 13.60 13.70 13.50 13.70 13.60 13.70 +0.20 54,600 742 13.60 353,756 4,846 0.52 16.42

United Paper (UTP) 5 4.84 4.84 4.84 4.80 4.84 4.82 4.84 - 102,400 494 4.82 130,000 629 0.21 6.75

Petrochemicals & Chemicals

Aromatics Thailand (ATC) 1 34.75 35.25 35.50 35 35 35 35.25 +0.25 9,882,400 348,190 35.23 966,200 33,817 3.76 2.96

Indorama Polymers (IRP) 1 3.30 3.34 3.42 3.30 3.40 3.40 3.42 +0.10 23,835,800 80,214 3.36 1,382,197 4,699 0.28 6.95

National Petrochem (NPC) 10 121 122 123 122 123 121 123 +2 53,000 6,491 122.48 310,000 38,130 5.19 8.91

Pato Chemicals (PATO) 10 34 33.50 33.50 33.50 33.50 31.50 34 -.50 1,000 33 33.50 14,000 469 2.31 11.42

Thai Carbon Black (TCB) 1 19 18.90 19.40 18.90 19.30 19.30 19.40 +0.30 116,400 2,244 19.28 300,000 5,790 1.84 6.18

Thai Cent Chem. (TCCC) 3 5.75 5.75 5.85 5.75 5.85 5.75 5.90 +0.10 5,500 31 5.75 584,714 3,420 0.58 6.25

Thai Olefins (TOC) 10 58.50 58.50 59.50 58 58.50 58.50 59 - 664,900 39,048 58.72 821,141 48,036 5.22 5.27

Thai Poly Acrylic (TPA) 10 55 - - - - 53.50 60 - - - - 12,150 668 2.57 9.03

Thai Plastic (TPC) 1 15.20 15.20 15.40 15.20 15.20 15.20 15.30 - 496,500 7,588 15.28 875,000 13,300 1.32 4.93

Union Plastic (UP) 10 15.20 15.20 15.30 15.20 15.20 15.10 15.20 - 5,600 85 15.21 25,000 380 1.49 6.95

Univenture PCL (UV) 1 2 2.02 2.04 2.02 2.02 2.02 2.04 +0.02 423,100 854 2.02 527,671 1,065 0.09 12.39

Vinythai PCL (VNT) 6 9.30 9.30 9.45 9.25 9.45 9.45 9.50 +0.15 1,521,200 14,265 9.37 948,154 8,960 0.82 5.82

White Group (WG) 10 34.75 - - - - 34.50 35 - - - - 17,850 620 2.39 8.20

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

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

Construction Materials

Asia Metal (AMC) 1 4.84 4.84 4.84 4.82 4.82 4.82 4.84 -.02 62,300 300 4.83 399,973 1,927 0.23 15.06

Bangsaphan Barmill (BSBM) 1 1.70 1.73 1.76 1.71 1.72 1.72 1.74 +0.02 2,634,900 4,565 1.73 1,132,500 1,947 0.02 6.63

Chonburi Concrete (CCP) 1 2.74 2.74 2.90 2.70 2.86 2.84 2.86 +0.12 4,889,500 13,853 2.83 310,000 886 0.01 12.03

Dynasty Ceramic (DCC) 1 16.40 16.40 16.60 16.40 16.40 16.40 16.50 - 334,400 5,506 16.46 408,000 6,691 1.16 8.86

DCON Products (DCON) 1 4.18 4.18 4.18 4.18 4.18 4.18 4.24 - 100 - 4.18 200,000 836 0.21 10.44

Eastern Wire (EWC) 5 14.10 14.10 18.30 14.10 17.60 17.60 17.80 +3.50 101,357,000 1,667,840 16.45 100,000 1,760 0.65 9.24

General Eng (GEN) 1 1.02 1.04 1.05 1.03 1.04 1.04 1.05 +0.02 4,512,700 4,702 1.04 476,812 495 -.06 N.A.

Wiik Hoeglund (KWH) 1 1.69 1.69 1.75 1.68 1.70 1.70 1.71 +0.01 4,014,900 6,912 1.72 299,938 509 -.01 N.A.

MCS Steel (MCS) 1 2.06 2.08 2.12 2.08 2.08 2.08 2.10 +0.02 18,720,500 39,136 2.09 500,000 1,040 0.37 5.02

Millennium Steel (MS) 1 1.33 1.34 1.39 1.34 1.37 1.37 1.38 +0.04 32,595,200 44,506 1.36 4,603,377 6,306 0.08 7.31

Nakornthai Strip Mill (NSM) 8 0.82 0.83 0.89 0.82 0.89 0.88 0.89 +0.07 153,881,700 132,109 0.85 9,216,649 8,202 0.02 7.31

Pacific Pipe (PAP) 10 18.60 18.60 19.10 18.60 19.10 19 19.10 +0.50 134,300 2,521 18.77 65,300 1,247 1.16 4.71

Permsin Steel Works (PERM) 1 4.96 4.96 5 4.92 4.92 4.92 4.94 -.04 979,200 4,858 4.96 500,000 2,460 0.27 19.65

Quality Construction (Q-CON) 1 3.54 3.54 3.64 3.54 3.58 3.58 3.60 +0.04 1,661,700 5,969 3.59 400,000 1,432 0.07 7.90

Royal Ceramic Indus (RCI) 10 20.50 20.80 20.80 20.70 20.80 20.60 20.80 +0.30 6,600 137 20.78 31,428 653 2.20 4.03

Samchai Steel Indus (SAM) 5 14.40 14.80 15.60 14.80 15.20 15.20 15.60 +0.80 64,900 997 15.37 110,000 1,672 0.29 17.21

Siam Cement (SCC) 1 232 232 234 232 234 234 236 +2 924,500 215,763 233.38 1,200,000 280,800 15.60 7

Siam City (SCCC) 10 286 286 288 286 288 286 288 +2 26,700 7,672 287.36 250,000 72,000 9.99 15.68

S. Concrete Pile (SCP) 10 12.40 12.70 13.40 12.70 13.30 13.10 13.30 +0.90 226,600 2,977 13.13 30,000 399 0.86 5.79

Singha Paratech (SINGHA) 1 8 8 8 7.90 8 7.95 8 - 1,090,500 8,679 7.95 320,000 2,560 0.18 18.76

Sahaviriya Steel (SSI) 1 1.58 1.60 1.62 1.58 1.59 1.59 1.60 +0.01 44,219,200 70,697 1.59 13,101,280 20,831 0.12 5.36

Siam Steel Service (SSSC) 10 43 43.25 44.50 43 43 43 43.50 - 197,400 8,613 43.63 32,000 1,376 7.74 3.04

STP & I (STPI) 1 2 2.04 2.08 2.02 2.04 2.04 2.06 +0.04 5,685,500 11,650 2.04 250,000 510 0.30 11.30

Superblock (SUPER) 1 1.99 2 2.06 2 2.04 2.04 2.06 +0.05 2,733,100 5,552 2.03 300,000 612 0.26 0.82

Tipco Asphalt (TASCO) 10 19.70 19.90 20.40 19.80 20.30 20.30 20.40 +0.60 1,539,200 31,072 20.18 114,315 2,320 1.06 20.48

Thailand Carpet (TCMC) 10 4.88 4.84 4.84 4.84 4.84 4.56 4.84 -.04 500 2 4.84 55,555 268 0.29 8.24

Thai-German Ceramic (TGCI) 1 2.12 2.20 2.20 2.20 2.20 2.10 2.16 +0.08 3,000 6 2.20 789,864 1,737 -.08 N.A.

Thailand Iron W (TIW) 10 75 73.50 73.50 73.50 73.50 73.50 75.50 -1.50 600 44 73.50 6,000 441 3.32 5.46

Thai Metal Trade (TMT) 1 3.90 3.94 3.94 3.90 3.94 3.92 3.94 +0.04 681,100 2,665 3.91 425,000 1,674 0.31 5.81

Thainox Stainless (TNX) 1 1.04 1.05 1.09 1.05 1.07 1.07 1.08 +0.03 55,632,000 59,523 1.06 8,000,000 8,560 0.05 7.49

TPI Polene (TPIPL) 10 30 30 30.25 29.50 29.75 29.75 30 -.25 1,695,800 50,388 29.71 807,500 24,023 0.64 13.51

Tycoon Worldwide Grp (TYCN) 10 9.15 9.15 9.30 9.15 9.20 9.15 9.20 +0.05 281,700 2,602 9.23 628,500 5,782 0.61 6.48

Union Mosiac (UMI) 1 1.67 1.68 1.72 1.66 1.69 1.67 1.68 +0.02 970,300 1,644 1.69 478,002 807 0.07 12.96

Vanachai Group (VNG) 1 4.78 4.78 4.90 4.78 4.80 4.80 4.82 +0.02 4,679,000 22,699 4.85 1,301,867 6,248 0.32 6.34

Property Development

Amata Corporation (AMATA) 1 12.10 12.20 12.20 12.10 12.10 12.10 12.20 - 672,400 8,157 12.13 1,067,000 12,910 0.58 11.09

Asian Property Dev (AP) 1 3.82 3.80 3.86 3.78 3.82 3.80 3.82 - 7,433,900 28,391 3.81 2,271,801 8,678 0.14 8.20

Areeya Property (AREEYA) 1 4.90 4.88 4.90 4.86 4.90 4.86 4.88 - 23,400 114 4.88 758,000 3,714 0.07 32.70

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

Bangkok Land (BLAND) 1 0.59 0.60 0.60 0.58 0.58 0.58 0.60 -.01 38,099,700 22,415 0.58 12,233,743 7,095 0.03 N.A.

BoA Apartment (BOAAPF) 10 7.95 8.20 8.25 8.20 8.25 7.85 8.25 +0.30 200 1 8.22 85,000 701 -.64 N.A.

Charn Issara Dev (CI) 5 3.66 3.62 3.68 3.62 3.64 3.62 3.68 -.02 35,700 130 3.65 120,000 436 0.10 9.76

Ch Karnchang (CK) 1 11.50 11.60 11.90 11.50 11.70 11.60 11.70 +0.20 3,385,800 39,743 11.73 1,081,018 12,647 0.29 34.44

Christiani & Nielsen (CNT) 1 3.90 3.92 4.20 3.92 4.06 4.06 4.12 +0.16 15,060,600 61,276 4.06 401,161 1,628 0.13 13.37

Central Patana (CPN) 1 10.90 11 11.20 11 11.20 11.10 11.20 +0.30 1,706,800 18,854 11.04 2,178,816 24,402 0.36 16.98

CPN Retail Growth (CPNRF) 10 11.20 11.20 11.20 11.20 11.20 11.20 11.30 - 2,783,200 31,171 11.20 1,091,500 12,224 0 N.A.

EMC (EMC) 1 3.08 3.10 3.36 3.08 3.32 3.32 3.34 +0.24 78,325,800 254,791 3.25 379,278 1,259 0.13 7.18

Eastern Real Est (ESTAR) 1 0.50 0.50 0.51 0.50 0.51 0.51 0.52 +0.01 3,307,400 1,674 0.50 4,429,197 2,258 -.01 N.A.

Golden Land (GOLD) 10 6.90 6.90 6.95 6.85 6.95 6.90 6.95 +0.05 127,000 875 6.89 630,082 4,379 -.08 27.64

Hemaraj Land (HEMRAJ) 1 0.89 0.90 0.90 0.87 0.87 0.87 0.88 -.02 33,069,900 29,302 0.88 6,078,263 5,288 0.05 6.87

Italian Thai Dev (ITD) 1 9.10 9.10 9.30 9.05 9.25 9.25 9.30 +0.15 40,465,800 372,697 9.21 4,193,678 38,791 0.13 34.46

Krisda Mahanakorn (KMC) 8 3.30 3.34 3.42 3.32 3.38 3.36 3.38 +0.08 2,618,200 8,814 3.36 465,888 1,574 -.05 N.A.

K-Tech Construction (KTECH) 1 3.44 3.46 3.58 3.44 3.56 3.54 3.56 +0.12 1,214,600 4,267 3.51 235,000 836 0.11 14.73

Keppel Thai Properties (KTP) 10 2.32 2.32 2.40 2.30 2.34 2.32 2.34 +0.02 37,700 88 2.34 220,000 514 -.06 N.A.

Lalin Property (LALIN) 1 4.94 4.94 4.94 4.92 4.94 4.94 4.96 - 79,900 394 4.93 825,000 4,075 0.41 6.46

Land & House (LH) 1 7.90 7.95 7.95 7.85 7.85 7.85 7.90 -.05 3,749,500 29,537 7.87 8,247,457 64,742 0.31 11.39

LPN Development (LPN) 1 3.28 3.28 3.28 3.20 3.26 3.24 3.26 -.02 3,818,700 12,321 3.22 1,342,813 4,377 0.18 8.59

MBK Development (MBK) 10 44.50 45 45.25 44.75 45.25 45 45.25 +0.75 86,400 3,897 45.11 200,000 9,050 6.62 8.52

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

MK Real Estate (MK) 1 2.20 2.20 2.24 2.20 2.24 2.22 2.24 +0.04 2,678,500 5,993 2.23 866,684 1,941 0.58 2.29

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

Natural Park (N-PARK) 1 0.70 0.71 0.77 0.71 0.75 0.74 0.75 +0.05 107,067,700 79,614 0.74 8,057,160 6,042 -.03 N.A.

NC Housing (NCH) 1 1.52 1.54 1.55 1.52 1.54 1.53 1.54 +0.02 1,774,900 2,725 1.53 1,100,000 1,694 0.05 9.19

Nava Nakorn (NNCL) 10 11.10 11.40 11.50 11.30 11.30 11.30 11.40 +0.20 261,900 2,984 11.39 96,839 1,094 0.89 7.92

Noble Dev (NOBLE) 5 3.42 3.44 3.44 3.42 3.42 3.42 3.44 - 1,635,200 5,604 3.42 456,471 1,561 0.38 3.93

Nawarat Patanakarn (NWR) 1 1.09 1.12 1.35 1.11 1.28 1.27 1.28 +0.19 476,872,200 594,825 1.24 364,106 466 -1.10 N.A.

Property Perfect (PF) 6 5.50 5.50 5.70 5.40 5.55 5.55 5.60 +0.05 317,700 1,752 5.51 782,535 4,343 0.41 5.91

Power Line Eng (PLE) 1 8.05 8.05 8.20 8 8.10 8.10 8.15 +0.05 2,348,100 19,131 8.14 500,000 4,050 0.66 12.32

Quality Houses (QH) 1 1.15 1.15 1.20 1.15 1.19 1.18 1.19 +0.04 13,861,000 16,352 1.17 6,263,851 7,453 0.06 7.79

Raimon Land (RAIMON) 1 1.04 1.05 1.05 1.03 1.05 1.05 1.06 +0.01 14,975,000 15,623 1.04 1,349,583 1,417 0.04 14.98

Rojana Ind Park (ROJANA) 1 8.70 8.70 8.70 8.45 8.60 8.55 8.60 -.10 960,700 8,229 8.56 626,510 5,387 0.61 8.28

Sammakorn (SAMCO) 1 2.10 2.10 2.18 2.10 2.16 2.16 2.18 +0.06 350,300 758 2.16 450,000 972 0.09 9.25

SC Asset Corp (SC) 10 11.30 11.40 11.50 11.30 11.40 11.40 11.50 +0.10 27,500 315 11.47 321,000 3,659 0.56 8.14

Seafco (SEAFCO) 1 4.08 4.08 4.20 4.08 4.20 4.18 4.20 +0.12 1,435,200 5,960 4.15 210,000 882 0.13 16.53

Siam Furniture Dev (SF) 1 6.80 6.65 6.65 6.60 6.60 6.65 6.85 -.20 100,000 660 6.60 422,690 2,789 0.06 27.79

Sansiri (SIRI) 5 2.60 2.60 2.62 2.58 2.62 2.62 2.64 +0.02 1,045,800 2,727 2.60 1,473,628 3,860 0.40 4.30

Supalai (SPALI) 1 2.04 2.04 2.10 2.04 2.04 2.04 2.08 - 4,634,500 9,514 2.05 1,229,376 2,507 0.21 5.97

Sino-Thai Eng (STEC) 1 11.60 11.70 11.80 11.50 11.60 11.60 11.70 - 5,773,500 67,425 11.67 1,023,175 11,868 0.22 48.26

Syntec Construction (SYNTEC) 1 0.78 0.78 0.84 0.78 0.81 0.81 0.82 +0.03 27,232,500 22,256 0.81 1,600,000 1,296 -.01 N.A.

Thai Factory Dev (TFD) 1 0.97 0.97 1.01 0.96 0.98 0.98 0.99 +0.01 26,846,600 26,646 0.99 637,598 624 0.08 8

Ticon Property Fund (TFUND) 10 9.95 9.95 9.95 9.90 9.95 9.90 10 - 61,900 615 9.94 175,000 1,741 0 N.A.

Ticon Ind Connection (TICON) 1 11.30 11.50 11.50 11 11.30 11.10 11.20 - 1,862,400 20,765 11.14 487,223 5,505 1.10 8.80

Thai Industrial Fund 1 (TIF1) 10 10.10 - - - - 10 10.20 - - - - 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 11.30 11.40 11.70 11.40 11.60 11.50 11.60 +0.30 4,315,700 49,731 11.52 500,000 5,800 0.12 40.25

Bkk Aviation Fuel (BAFS) 1 8.95 9 9.05 8.95 9 8.95 9 +0.05 225,100 2,019 8.97 424,998 3,824 0.58 10.52

Ban Pu (BANPU) 10 160 160 160 158 159 159 160 -1 636,900 101,412 159.22 271,747 43,207 11.62 7.86

Bang Chak Petroleum (BCP) 1 15.30 15.30 15.40 15.20 15.40 15.40 15.50 +0.10 3,910,900 59,809 15.29 677,146 10,428 2.65 3.37

Eastern Water (EASTW) 1 3.54 3.52 3.54 3.50 3.52 3.52 3.54 -.02 953,000 3,352 3.51 1,299,600 4,574 0.30 9.59

Electricity Gen PLC (EGCOMP) 10 75 75 75 74.50 74.50 74.50 75 -.50 559,100 41,839 74.83 526,465 39,221 4.45 8.75

Glow Energy (GLOW) 10 22.20 22.10 22.30 22.10 22.20 22.20 22.30 - 358,200 7,945 22.18 1,462,865 32,475 1.26 7.15

Lanna Lignite (LANNA) 1 11.80 11.80 11.80 11.50 11.70 11.70 11.80 -.10 2,216,300 25,814 11.64 350,000 4,095 0.64 12.71

Picnic Corporation (PICNI) 1 2.24 2.28 2.32 2.16 2.20 2.20 2.22 -.04 156,137,200 351,430 2.25 1,477,673 3,250 0.07 N.A.

PTT PLC (PTT) 10 238 238 242 236 240 240 242 +2 4,395,900 1,051,352 239.16 2,797,245 671,338 15.86 8.32

PTT Explor & Prod (PTTEP) 5 460 464 476 456 476 472 476 +16 1,810,900 847,917 468.22 654,760 311,666 14.90 16.45

Ratchaburi EGH (RATCH) 10 39.75 39.75 40 39.50 39.50 39.50 39.75 -.25 1,441,300 57,276 39.73 1,450,000 57,275 2.76 7.71

Rayong Purifier (RPC) 1 8.20 8.20 8.25 8.10 8.20 8.20 8.25 - 1,434,100 11,723 8.17 415,550 3,407 0.66 6.83

Sahacogen (SCG) 1 3.92 3.92 3.92 3.90 3.92 3.90 3.92 - 38,600 150 3.90 955,000 3,743 0.13 13.52

Solartron (SOLAR) 1 12.10 12.20 12.20 12 12 12 12.10 -.10 2,014,200 24,414 12.12 300,000 3,600 0.40 14.34

Siam United Service (SUSCO) 1 0.74 0.74 0.75 0.74 0.75 0.74 0.75 +0.01 2,971,000 2,204 0.74 1,190,000 892 0.04 11.29

Thai Oil (TOP) 10 69.50 69 70.50 68 70.50 70 70.50 +1 11,699,300 811,032 69.32 2,040,027 143,821 3.54 9.18

Mining

Padaeng Indus (PDI) 10 16.90 17.10 17.20 16.80 16.80 16.80 16.90 -.10 690,100 11,713 16.97 226,000 3,796 1.47 9.05

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

Commerce

BIGC Super Centre (BIGC) 10 27.50 27.50 28 27.50 27.50 27.50 28.25 - 136,700 3,808 27.85 801,261 22,034 1.24 12.47

Berli Jucker (BJC) 10 48 48 48.50 48 48 47.75 48 - 23,900 1,150 48.13 158,812 7,623 3.91 6.55

CP Seven-Eleven (CP7-11) 1 5.75 5.75 5.80 5.75 5.80 5.75 5.80 +0.05 2,839,100 16,445 5.79 4,411,440 25,586 0.19 15.40

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

Home Products (HMPRO) 1 6.70 6.70 6.75 6.70 6.75 6.75 6.80 +0.05 13,100 87 6.71 943,537 6,368 0.27 14.77

Loxley PCL (LOXLEY) 1 2.24 2.24 2.36 2.24 2.34 2.32 2.34 +0.10 29,563,300 68,514 2.31 1,998,078 4,675 -.16 N.A.

Siam Makro PCL (MAKRO) 10 57 58 58 58 58 58 58.50 +1 56,100 3,253 58 240,000 13,920 1.98 12.50

Minor Corp (MINOR) 1 4.46 4.46 4.46 4.42 4.42 4.42 4.46 -.04 105,000 467 4.45 236,400 1,044 0.49 7.45

Robinson (ROBINS) 10 5.20 5.15 5.15 5.15 5.15 5.10 5.15 -.05 225,500 1,161 5.15 1,110,661 5,719 0.37 7.03

Saha Pathanapibul (SPC) 1 15.40 15.50 15.50 15.50 15.50 15.20 15.40 +0.10 100 1 15.50 275,875 4,276 0.95 10.56

Saha Pat (SPI) 1 16.40 - - - - 15.80 16.30 - - - - 494,034 8,102 1.07 9.89

Entertainment & Recreation

BEC World (BEC) 1 13.80 13.80 14.20 13.80 14 14 14.20 +0.20 1,327,700 18,708 14.09 2,000,000 28,000 0.19 27.88

BNT Entertainment (BNT) 1 0.54 0.55 0.58 0.53 0.56 0.56 0.57 +0.02 317,619,600 179,391 0.56 1,922,835 1,076 -.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 19.40 19.20 19.40 19.10 19.40 +0.10 29,100 559 19.21 36,000 698 1.10 6.18

GMM Media (GMMM) 1 11.30 11.30 11.70 11.20 11.60 11.60 11.70 +0.30 200,300 2,298 11.47 200,255 2,322 0.64 10.15

GMM Grammy (GRAMMY) 1 12.30 12.30 12.30 12.20 12.30 12.20 12.30 - 316,000 3,861 12.22 500,000 6,150 0.26 13.05

ITV Plc (ITV) 5 12.60 12.60 12.60 12.40 12.50 12.50 12.60 -.10 4,171,200 52,187 12.51 1,206,351 15,079 0.34 27.03

Major Cineplex (MAJOR) 1 11.60 11.60 11.60 11.50 11.50 11.50 11.60 -.10 78,900 913 11.57 709,322 8,157 0.34 N.A.

Matching Studio (MATCH) 1 2 2.02 2.02 1.97 1.97 1.97 2.02 -.03 147,600 296 2 207,815 409 -.31 N.A.

MCOT (MCOT) 5 27.50 27.50 27.75 27 27.50 27.50 27.75 - 2,153,200 59,240 27.51 687,099 18,895 0.79 20.16

Media of Medias (MEDIAS) 4 4.78 4.88 4.90 4.88 4.88 4.82 4.88 +0.10 24,400 119 4.89 328,073 1,601 0.16 8.47

Mangpong (PONG) 1 2.52 2.56 2.70 2.52 2.54 2.54 2.56 +0.02 7,403,300 19,162 2.58 292,999 744 0.04 12.90

RS Promotion (RS) 5 11.40 11.50 11.50 11.30 11.30 11.20 11.30 -.10 6,000 68 11.46 140,000 1,582 -.88 N.A.

Safari World (SAFARI) 5 3.18 3.18 3.18 3.16 3.16 3.16 3.18 -.02 62,000 196 3.16 200,000 632 -.93 N.A.

Traffic Corner Holdings (TRAF) 1 1.60 1.60 1.61 1.57 1.58 1.57 1.58 -.02 3,353,700 5,319 1.58 273,485 432 -.38 N.A.

United Broadcasting (UBC) 10 21 21.20 21.50 20.80 20.80 20.80 20.90 -.20 861,800 18,121 21.02 754,389 15,691 0.72 20.03

Workpoint Entertainment (WORK) 1 16.20 16.20 16.30 16.20 16.30 16.30 16.40 +0.10 66,800 1,083 16.21 200,000 3,260 0.72 12.79

Health Care Services

Aikachol Hospital (AHC) 10 71 70 70.50 70 70.50 70 71 -.50 1,500 105 70.06 12,500 881 4.11 9.39

Bkk Dusit Med Ser (BGH) 1 15.50 15.50 15.90 15.50 15.80 15.80 15.90 +0.30 217,100 3,416 15.73 1,163,410 18,381 0.35 26.52

Bamrungrad Hospital (BH) 1 21.80 21.90 23 21.90 22.80 22.80 22.90 +1 3,741,100 84,761 22.65 727,691 16,591 0.65 15.52

Krungdhon Hospital (KDH) 10 24.10 23.90 24 23.90 24 24 24.10 -.10 5,100 122 23.94 15,000 360 0.96 11.43

Bangkok Chain Hospital (KH) 1 2.56 2.56 2.58 2.56 2.58 2.58 2.60 +0.02 508,600 1,307 2.57 950,000 2,451 0.11 9.50

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

Mahachai Hospital (M-CHAI) 10 22 - - - - 20.50 22.90 - - - - 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 60 - 3,600 203 56.50 16,000 904 2.81 9.77

Ramkamhaeng Hos (RAM) 10 280 - - - - 260 270 - - - - 12,000 3,360 9.61 11.96

Sikarin (SKR) 10 7.05 7.05 7.20 7.05 7.05 7.05 7.10 - 252,000 1,796 7.12 100,000 705 0.22 7.88

Samitivej Hospital (SVH) 10 19.50 - - - - 19 - - - - - 100,000 1,950 0.40 3.08

Vibhavadi Medical (VIBHA) 1 2.46 2.44 2.54 2.44 2.48 2.48 2.52 +0.02 535,800 1,343 2.50 585,057 1,450 0.05 22.93

Hotels & Travel Services

Central Plaza (CENTEL) 5 27 26.75 26.75 26.75 26.75 26.50 26.75 -.25 31,900 853 26.75 180,000 4,815 1.72 7.73

Dusit Thani (DTC) 10 42 42 42.50 42 42 42 42.50 - 11,100 471 42.45 85,000 3,570 1.64 6.01

Erawan Group (ERAWAN) 1 1.77 1.80 1.80 1.80 1.80 1.80 1.81 +0.03 164,900 296 1.80 1,453,048 2,615 0.09 10.07

Grande Asset Dev (GRAND) 1 1.60 1.60 1.65 1.60 1.65 1.64 1.65 +0.05 201,100 329 1.63 600,800 991 0.05 9.58

Laguna Resort (LRH) 10 41 41 41 40 40 40.50 51.50 -1 5,100 204 40.01 84,670 3,386 -2.90 11.26

Mandarin Hotel (MANRIN) 10 17.20 - - - - 16.90 18.60 - - - - 22,000 378 0.98 11.60

Oriental (OHTL) 10 310 310 310 310 310 310 312 - 200 62 310 16,000 4,960 11.38 12.58

Pacific Assets (PA) 10 3.38 3.38 3.38 3.38 3.38 3.34 3.46 - 30,600 103 3.38 334,000 1,128 -.29 2.58

Rajdamri Hotel (RHC) 10 45 - - - - 45 46 - - - - 45,000 2,025 1.21 12.26

Royal Orchid (ROH) 10 30 - - - - 28.50 32 - - - - 93,750 2,812 1.23 10.42

Shangri-La (SHANG) 10 31.50 - - - - 31.50 32.75 - - - - 130,000 4,095 1.77 8.56

Printing & Publishing

Amarin Printing (APRINT) 1 9.95 10 10 10 10 9.95 10.10 +0.05 12,200 122 10 200,000 2,000 0.47 9.28

Matichon (MATI) 1 9.15 9.25 9.80 9.05 9.80 9.80 9.90 +0.65 112,500 1,062 9.44 205,000 2,009 0.27 17.74

Nation Multimedia (NMG) 10 11.70 11.70 11.90 11.70 11.90 11.80 11.90 +0.20 21,200 249 11.76 164,747 1,960 0.93 9.69

Post Publishing (POST) 1 6.70 6.80 6.80 6.70 6.70 6.90 7.40 - 3,000 20 6.75 500,000 3,350 0.14 18.84

SE-Education (SE-ED) 1 4.86 4.86 4.86 4.84 4.86 4.84 4.86 - 237,500 1,153 4.85 321,199 1,561 0.27 10.60

Siam Inter Multimedia (SMM) 1 1.97 1.98 1.99 1.98 1.98 1.98 1.99 +0.01 543,600 1,078 1.98 240,000 475 0.18 7.28

Siam Sport Synd (SPORT) 1 2.30 2.28 2.30 2.28 2.28 2.28 2.30 -.02 406,600 930 2.28 242,101 551 0.03 20.32

Thai British Sec (TBSP) 10 81 - - - - 82.50 90 - - - - 11,000 891 2.73 12.77

Tonghua (TONHUA) 5 4.88 4.62 4.62 4.60 4.60 4.60 4.78 -.28 1,400 6 4.60 24,000 110 -.27 N.A.

Professional Services

Far East (FE) 10 66 71 71 71 71 68 71 +5 200 14 71 7,500 532 3.30 9.01

General Environment (GENCO) 1 0.99 1 1 0.91 0.92 0.92 0.93 -.07 54,472,800 51,770 0.95 900,000 828 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 1.25 1.25 1.28 1.25 1.25 1.25 1.26 - 4,666,500 5,900 1.26 600,000 750 0.06 8.93

Transportation & Logistics

Airports of Thailand (AOT) 10 50.50 50.50 50.50 49.75 50 50 50.50 -.50 1,092,200 54,646 50.03 1,428,570 71,428 3.65 10.98

Asian Marine (ASIMAR) 1 1.43 1.45 1.45 1.43 1.43 1.42 1.43 - 2,310,500 3,332 1.44 183,807 262 0.13 7.17

Bangkok Expressway (BECL) 10 25.75 25.75 26 25.75 26 25.75 26 +0.25 1,019,100 26,417 25.92 770,000 20,020 0.97 11.64

Bangpakong Terminal (BTC) 1 1.71 1.72 1.76 1.66 1.66 1.66 1.68 -.05 7,721,800 13,195 1.70 593,991 986 -.01 10.10

Jutha Maritime (JUTHA) 10 8.90 9.05 9.15 8.95 9 9 9.05 +0.10 1,706,800 15,451 9.05 83,450 751 0.55 6.69

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

Precious Shipping (PSL) 1 44.75 45.75 46 45.25 45.25 45 45.25 +0.50 2,338,600 106,360 45.48 520,000 23,530 6.72 3.45

Regional Conta (RCL) 1 36.75 37.50 37.50 36.25 36.75 36.50 36.75 - 3,689,900 135,576 36.74 663,000 24,365 4.01 4.65

Sub Sri Thai (SST) 10 39.25 39 39 39 39 39 39.50 -.25 500 19 39 12,100 471 1.69 8.87

Thai Airways (THAI) 10 39 39 39 38.75 39 38.75 39 - 838,300 32,625 38.91 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 34.75 34.75 34.25 34.25 34.25 34.50 +0.25 7,443,100 256,931 34.51 643,684 22,046 7.60 3.59

United Sugar (UST) 10 18.50 - - - - 18.20 18.90 - - - - 38,771 717 0.61 15.42

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

Communication

Advanced Info (ADVANC) 1 103 103 105 103 105 104 105 +2 1,510,400 157,056 103.97 2,949,362 309,683 3.24 15.69

Advanced Info Tech (AIT) 5 14.30 14.30 14.50 14.20 14.20 14.20 14.40 -.10 50,800 724 14.26 40,000 568 1.01 5.63

Bliss-Tel (BLISS) 1 8.35 8.35 8.40 8.25 8.25 8.25 8.30 -.10 388,500 3,219 8.28 230,000 1,897 0.36 12.59

CS LoxInfo (CSL) 1 3.38 3.38 3.42 3.38 3.42 3.40 3.42 +0.04 1,026,500 3,485 3.39 625,000 2,137 0.13 7.93

Int'l Engineering (IEC) 1 1 1.01 1.01 0.99 0.99 0.99 1 -.01 1,795,900 1,792 0.99 791,450 783 0.04 46.64

Internet Thailand (INET) 1 3.28 3.30 3.36 3.26 3.34 3.32 3.34 +0.06 890,100 2,942 3.30 250,020 835 0.18 8.65

Jasmin Int'l (JAS ) 1 0.50 0.50 0.51 0.49 0.50 0.50 0.51 - 61,272,000 30,643 0.50 8,319,877 4,159 0.05 3.68

MFEC (MFEC) 1 4.48 4.52 4.52 4.44 4.50 4.48 4.52 +0.02 13,000 58 4.48 217,000 976 0.16 7.48

M-Link Corp (MLINK) 1 2.92 2.92 3 2.92 2.96 2.96 2.98 +0.04 2,096,000 6,221 2.96 540,000 1,598 0.26 6.92

Samart Corp (SAMART) 1 6.90 6.90 6.90 6.80 6.80 6.80 6.85 -.10 4,451,700 30,518 6.85 953,861 6,486 0.26 11.91

Samart Telecom (SAMTEL) 1 5.10 5.10 5.15 5.10 5.15 5.10 5.15 +0.05 340,000 1,739 5.11 520,000 2,678 0.23 13

Shin Satellite (SATTEL) 5 15 15 15 14.80 14.90 14.90 15 -.10 11,487,300 170,818 14.87 1,090,757 16,252 0.87 13.54

Shin Corp (SHIN) 1 39.50 39.50 40 39.25 40 39.75 40 +0.50 2,806,000 111,631 39.78 2,998,837 119,953 1.49 13.56

Smart I-Mobile (SIM) 1 13.20 13.20 13.30 13.10 13.20 13.20 13.30 - 1,012,600 13,383 13.21 430,000 5,676 0.40 15.15

True Corporation (TRUE) 10 8 8.05 8.15 7.95 8.15 8.10 8.15 +0.15 15,613,400 125,863 8.06 3,395,318 27,671 -.34 N.A.

Thai Tele & Comm (TT&T) 10 3.24 3.24 3.28 3.22 3.26 3.26 3.28 +0.02 13,396,000 43,559 3.25 3,169,636 10,333 -.31 N.A.

United Comm (UCOM) 10 50 50 50.50 49.75 50.50 50 50.50 +0.50 785,300<