Bangkok Post - STOCK AND CURRENCY EXCHANGE

STOCK AND CURRENCY EXCHANGE

All indices are as at closing for the date indicated.

Stock Exchange - Friday, September 09, 2005

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

Agribusiness

Asian Seafoods (ASIAN) 1 5 5.05 5.10 5.05 5.10 5.05 5.10 +0.10 17,400 88 5.07 228,141 1,163 0.20 6.29

Seafresh Industry (CFRESH) 1 3.32 3.32 3.40 3.32 3.34 3.34 3.36 +0.02 1,284,700 4,317 3.36 428,975 1,432 0.10 10.01

Kiang-Huat Sea (CHOTI) 10 87 - - - - 89 99 - - - - 7,500 652 1.51 17.98

Chiangmai Frozen (CM) 1 2.40 2.34 2.38 2.30 2.38 2.32 2.40 -.02 8,000 18 2.31 314,997 749 0.06 13.86

Charoen Pokphand (CPF) 1 5.60 5.60 5.65 5.55 5.55 5.50 5.55 -.05 16,729,300 93,361 5.58 7,519,937 41,735 0.74 8.45

Chumporn Palm Oil (CPI) 1 4.28 4.28 4.28 4.26 4.26 4.28 4.30 -.02 19,400 82 4.27 262,498 1,118 0.01 20.39

GFPT Co. (GFPT) 10 15.60 15.60 15.60 15.50 15.50 15.50 15.60 -.10 91,100 1,415 15.54 125,382 1,943 0.77 N.A.

Lee Feedmill (LEE) 1 3.08 3.06 3.06 3 3.06 3.02 3.06 -.02 222,400 677 3.04 734,999 2,249 0.16 11.06

Pakpanang Coldstore (PPC) 10 17.20 17.30 17.30 17.30 17.30 16.80 17.40 +0.10 1,000 17 17.30 30,000 519 2.07 3.34

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 3 3.02 3.08 3.02 3.02 3.02 3.04 +0.02 614,100 1,867 3.04 269,999 815 0.09 6.94

Sri Trang (STA) 5 13.40 13.50 13.50 13.30 13.30 13.30 13.40 -.10 404,400 5,416 13.39 154,000 2,048 1.14 6.30

Thai Agri Foods (TAF) 10 88 - - - - 84 88 - - - - 42,400 3,731 3.62 10.60

Thailuxe Enterprise (TLUXE) 1 1.90 1.92 1.93 1.92 1.93 1.90 1.93 +0.03 30,000 57 1.92 250,000 482 2.26 6.27

Trang Seafoods (TRS) 10 13.50 - - - - 10.10 16 - - - - 20,000 270 -2 N.A.

Thai Rubb Latex (TRUBB) 10 9.50 10 10 10 10 9.50 9.80 +0.50 10,000 100 10 27,263 272 -2.37 N.A.

United Palm Oil (UPOIC) 10 38.50 38.50 38.50 38.50 38.50 38.50 39.25 - 2,000 77 38.50 32,405 1,247 2.73 12.66

Univanich Palm Oil (UVAN) 5 31.25 30.50 30.50 30.50 30.50 30.50 31 -.75 1,800 54 30.50 94,000 2,867 1.31 10.27

Food & Beverages

Agripure Holdings (APURE) 10 2.62 2.72 3.18 2.72 2.82 2.82 2.84 +0.20 120,012,400 356,227 2.96 269,324 759 0.02 40.83

Food & Drinks (F&D) 10 23 - - - - 17 28 - - - - 12,500 287 -.45 N.A.

Haad Thip (HTC) 1 3.66 3.66 3.66 3.60 3.60 3.60 3.68 -.06 27,000 98 3.64 166,015 597 0.14 19.61

Khon Kaen Sugar (KSL) 1 5.75 5.75 5.80 5.60 5.60 5.60 5.70 -.15 870,300 4,956 5.69 1,550,000 8,680 0.30 13.16

Lam Soon (LST) 1 1.68 1.69 1.71 1.67 1.67 1.67 1.68 -.01 37,819,700 63,570 1.68 820,000 1,369 0.08 14.74

Malee Sampran (MALEE) 10 3.94 3.96 3.98 3.94 3.96 3.90 3.94 +0.02 38,600 152 3.95 50,000 198 -.24 14.52

Minor International (MINT) 1 4.82 4.82 4.82 4.80 4.80 4.80 4.82 -.02 736,200 3,546 4.81 2,667,584 12,804 0.17 14.51

Oishi Group (OISHI) 2 33.50 33.75 33.75 33.50 33.75 33.75 34 +0.25 528,000 17,744 33.60 187,500 6,328 2.31 8.60

President Bakery (PB) 10 56 - - - - 55 57.50 - - - - 30,000 1,680 2.51 10.47

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

S & P (S&P) 5 22.40 22.40 22.40 22.40 22.40 22.40 22.50 - 46,100 1,032 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 56 - - - - 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 20.10 20 20.10 20.10 20.20 - 193,600 3,891 20.09 264,464 5,315 1.55 9.58

Tropical Canning (TC) 10 16.50 16.50 17 16.50 17 16.50 17.20 +0.50 55,500 915 16.50 33,000 561 0.59 42.25

Thai President Food (TF) 10 308 310 310 310 310 306 310 +2 100 31 310 18,000 5,580 18.51 8.64

TIPCO (TIPCO) 1 4.20 4.26 4.26 4.24 4.26 4.26 4.28 +0.06 185,700 790 4.25 433,997 1,848 0.39 7.27

Thai Union Frozen (TUF) 1 29.25 29.25 29.50 29 29.50 29 29.50 +0.25 402,000 11,759 29.25 869,280 25,643 1.12 12.44

Thai Vegetable Oil (TVO) 1 12.50 12.60 12.60 12.50 12.60 12.50 12.60 +0.10 326,500 4,112 12.59 497,564 6,269 0.83 15.45

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

United Flour Mill (UFM) 10 23.20 25 25 25 25 25 - +1.80 13,900 347 25 40,000 1,000 4.03 3.82

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 4.74 4.72 4.74 4.72 4.72 4.72 4.74 -.02 142,500 672 4.72 470,000 2,218 0.12 9.87

Modern Form (MODERN) 10 33.75 33.50 33.50 33.50 33.50 33.25 33.50 -.25 100 3 33.50 80,175 2,685 1.54 9.54

Ocean Glass (OGC) 10 62.50 64 64 63 64 63 64.50 +1.50 1,100 69 63.27 21,330 1,365 4.78 6.33

Rockworth (ROCK) 10 17.30 17.50 17.50 17.50 17.50 - 20 +0.20 1,000 17 17.50 10,000 175 1.46 24.15

Siam Steel (SIAM) 1 2.24 2.26 2.26 2.16 2.18 2.16 2.20 -.06 3,342,600 7,297 2.18 593,125 1,293 0.71 5.44

Srithai (SITHAI) 10 8.10 8.15 8.20 8 8.15 8.15 8.20 +0.05 368,300 2,961 8.04 285,714 2,328 0.40 8.23

Sunwood (SUN) 10 11.50 11.60 11.60 11.40 11.40 11.30 11.60 -.10 1,200 13 11.41 10,133 115 1.07 N.A.

Personal Products & Pharmaceuticals

Jack Chia (JCT) 10 25.25 25.25 25.25 25 25 25 25.50 -.25 700 17 25.10 13,500 337 2.13 7.19

O.C.C. (OCC) 1 10.20 10 10 10 10 9.90 12.40 -.20 6,000 60 10 60,000 600 0.57 9.63

S & J Int'l (S & J) 1 10.50 - - - - 10 11.50 - - - - 100,000 1,050 0.54 9.56

Shun Thai Rubber (STHAI) 1 6.15 6.20 6.20 6.10 6.20 6.15 6.20 +0.05 43,000 265 6.17 390,000 2,418 -.02 N.A.

Fashion

Asia Fiber (AFC) 10 6.50 - - - - 6 6.45 - - - - 45,572 296 0.48 13.51

Bata Shoe (BATA) 10 5 5 5 5 5 4.80 5 - 200 1 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 - - - - 14.60 17 - - - - 12,000 180 0.73 14.83

Castle Peak (CPH) 10 8.10 - - - - 8.35 9.60 - - - - 40,000 324 -.62 8.99

C.P.L. Group (CPL) 10 15.10 - - - - 15 16.70 - - - - 26,399 398 -1.52 67.82

Hua Thai (HT) 10 91 - - - - 90 96 - - - - 10,000 910 13.41 2.73

ICC Inter (ICC) 1 42 42 42 41.75 41.75 41.75 42 -.25 80,000 3,357 41.96 290,633 12,133 1.56 16.08

Luckytex (LTX) 10 40 40 40 39.50 39.50 39.75 40.25 -.50 23,200 922 39.74 51,840 2,047 1.95 5.42

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

Pan Asia (PAF) 5 3.88 3.90 3.92 3.90 3.92 3.90 3.92 +0.04 46,500 181 3.91 540,000 2,116 0.23 8.33

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

Pranda Jewelry (PRANDA) 1 6.35 6.35 6.45 6.35 6.45 6.40 6.45 +0.10 142,600 913 6.40 319,796 2,062 0.50 6.15

Sawang Export (SAWANG) 10 19.40 19.50 19.50 19.50 19.50 19 20 +0.10 200 3 19.50 24,000 468 1.75 6.69

Saha Union (SUC) 10 15.20 15.30 15.30 15.20 15.30 15.30 15.40 +0.10 60,100 917 15.26 300,000 4,590 0.42 13.75

Thanulux (TNL) 1 18.80 17.40 19 17.30 19 17.70 19 +0.20 10,000 176 17.61 120,000 2,280 0.97 11.74

Textile Prestige (TPCORP) 1 20 20 20 20 20 20 21 - 100 2 20 108,000 2,160 1.61 6.89

Thai Rayon (TR) 10 376 - - - - 376 384 - - - - 20,160 7,580 59.56 4.83

Thai Textile (TTI) 10 29.50 29.50 29.50 29.50 29.50 29.25 30 - 2,000 59 29.50 50,000 1,475 2.65 6.49

TTL Industries (TTL) 10 38.75 35 35 28 28 28 29 -10.75 37,000 1,084 29.29 15,000 420 -1.18 52.17

Thai Toray (TTTM) 10 75 80 80 80 80 75.50 80 +5 100 8 80 6,000 480 5.86 6.95

Union Footwear (UF) 10 7.50 7.50 9 7.50 9 7.60 8.50 +1.50 4,100 32 7.81 20,000 180 -.56 N.A.

Union Pioneer (UPF) 10 30 - - - - 30.25 32.75 - - - - 7,500 225 2.17 6.77

Union Textile (UT) 10 7.45 - - - - 5.25 5.75 - - - - 45,000 335 -2.25 N.A.

Thai Wacoal (WACOAL) 1 33 - - - - 33 33.50 - - - - 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 13.20 13.20 13.20 12.90 13 13 13.10 -.20 10,382,300 135,398 13.04 2,870,372 37,314 1.05 7

Bangkok Bank (BBL) 10 108 108 108 106 106 106 107 -2 2,206,600 236,213 107.04 1,908,711 202,323 6.07 9.37

Bank of Asia (BOA) 10 5.40 5.40 5.45 5.40 5.40 5.35 5.40 - 95,000 514 5.42 5,095,446 27,515 0.12 88.82

BT (BT) 10 6.55 6.60 6.65 6.50 6.50 6.50 6.60 -.05 2,175,600 14,295 6.57 1,493,450 9,707 0.26 13.61

Kasikorn Bank (KBANK) 10 64 64 64.50 62.50 62.50 62.50 63 -1.50 5,908,500 375,137 63.49 2,372,543 148,283 3.25 9.59

Krung Thai Bank (KTB) 5 10.70 10.80 10.80 10.20 10.30 10.30 10.40 -.40 77,137,700 802,629 10.40 11,179,749 115,151 0.68 9.64

Thanachart Bank (NBANK) 10 8.80 8.65 8.65 8.65 8.65 8.60 8.65 -.15 3,500 30 8.65 810,199 7,008 0.33 12.40

Siam Commercial (SCB) 10 52 52 52.50 51.50 52 52 52.50 - 7,193,200 373,963 51.98 1,765,885 91,826 3.45 10.99

Siam City Bank (SCIB) 10 25.50 25.50 25.75 25.50 25.50 25.50 25.75 - 5,050,300 128,783 25.50 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 27.50 27.50 27.50 27 27 27 27.50 -.50 1,514,900 41,396 27.32 541,010 14,607 1.72 9.05

Thai Military Bank (TMB) 10 4.16 4.18 4.18 4.12 4.12 4.12 4.14 -.04 52,820,900 219,073 4.14 13,314,301 54,854 0.31 28.63

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

Finance & Securities

Asia Credit (ACL) 10 6.10 6.20 6.25 6 6 6 6.05 -.10 10,783,500 65,857 6.10 603,953 3,623 0.99 7.79

Aeon Thana Sinsap (AEONTS) 1 34 34 35 33.75 35 33.75 35 +1 3,000 102 34.16 250,000 8,750 0.91 10.27

Ayudhya Inv (AITCO) 10 5.95 5.95 6.30 5.90 6.30 6.25 6.30 +0.35 274,300 1,669 6.08 235,000 1,480 0.22 9.25

Asia Sermkij Leasing (ASK) 5 7.75 7.80 7.90 7.60 7.65 7.65 7.70 -.10 882,200 6,821 7.73 115,000 879 0.77 6.10

Adkinson Sec (ASL) 10 9.60 9.60 9.80 9.60 9.60 9.60 9.70 - 1,891,500 18,351 9.70 322,310 3,094 -.28 N.A.

Asia Plus Securities (ASP) 1 5.90 5.95 6 5.80 5.80 5.80 5.85 -.10 57,927,900 342,177 5.90 1,982,371 11,497 0.17 10.30

Book Club Fin (BC) 5 3.96 3.70 3.70 3.70 3.70 3.70 5 -.26 1,200 4 3.70 183,670 679 -.68 N.A.

Bkk First Inv (BFIT) 10 31.50 32.25 32.75 31.75 31.75 31.75 32 +0.25 4,811,200 154,492 32.11 100,000 3,175 1.20 14.42

Bualuang Securities (BLS) 2 11.80 11.80 12.20 11.70 11.80 11.80 11.90 - 14,204,700 170,056 11.97 180,000 2,124 0.35 16.98

Capital Nomura Sec (CNS) 10 50.50 51 51.50 50.50 51 51 51.50 +0.50 295,000 15,070 51.08 71,682 3,655 2.20 22.53

Eastern Commercial (ECL) 1 1.02 1.03 1.04 1.01 1.01 1.01 1.04 -.01 842,500 859 1.02 410,000 414 0.03 21.65

Finansa (FNS) 5 20.20 20.40 20.50 20 20 20 20.10 -.20 568,000 11,523 20.28 125,010 2,500 0.99 7.31

Globex Holding Mgmnt. (GBX) 1 7.25 7.30 7.35 7.10 7.20 7.15 7.20 -.05 1,430,700 10,342 7.22 1,065,000 7,668 0.18 36.13

Group Lease (GL) 5 7.55 7.60 7.60 7.60 7.60 7.60 7.65 +0.05 16,800 127 7.60 45,000 342 0.93 5.08

Kim Eng Securities (KEST) 5 28 28 29.50 28 28.75 28.75 29 +0.75 13,536,800 390,022 28.81 545,000 15,668 0.78 18.96

KGI Securities (KGI) 2 2.64 2.66 2.68 2.60 2.60 2.60 2.62 -.04 29,739,500 78,517 2.64 1,991,763 5,178 0.09 16.06

Kiatnakin Fin (KK) 10 29.25 29.25 29.25 28.75 29 29 29.25 -.25 1,335,600 38,769 29.02 494,342 14,335 2.31 6.76

Krungthai Card (KTC) 10 21.60 21.70 21.70 21.50 21.50 21.50 21.60 -.10 74,000 1,594 21.55 256,556 5,515 1.29 9.27

MFC Asset Mgmnt (MFC) 1 21.50 21.50 21.70 21.50 21.70 21.50 21.70 +0.20 383,800 8,251 21.50 120,000 2,604 0.47 21.56

Mida Leasing (ML) 1 2.50 2.14 2.16 2.06 2.06 2.06 2.18 -.44 40,000 84 2.10 391,000 805 0.06 21.23

National Fin (NFS) 10 13.20 13.30 13.30 13.10 13.10 13.10 13.20 -.10 1,040,100 13,663 13.13 1,333,134 17,464 1.10 5.71

Nava Leasing (NVL) 1 1 1.01 1.04 0.99 1 0.99 1 - 29,746,100 30,228 1.01 568,095 568 0.01 12.03

Phatra Securities (PHATRA) 5 40.25 40.25 40.75 39.50 39.75 39.50 39.75 -.50 4,558,200 182,720 40.08 213,500 8,486 1.30 17.52

Phatra Leasing (PL) 1 3.04 3.08 3.08 3.02 3.02 3.02 3.08 -.02 96,000 292 3.04 300,000 906 0.46 8.22

Scandinavian Leasing (SCAN) 10 4.24 4.24 4.24 4.24 4.24 4.24 4.60 - 200 - 4.24 60,000 254 -.34 N.A.

Siam Gen Fac (SGF) 1 0.91 0.91 0.92 0.89 0.90 0.89 0.90 -.01 5,831,000 5,289 0.90 591,375 532 0.07 23.21

Siam Ind Cre (SICCO) 5 5.85 5.90 5.90 5.80 5.80 5.80 5.85 -.05 2,051,500 12,002 5.85 597,407 3,464 0.40 6.41

Siam Panich Leasing (SPL) 10 31 31 31.25 31 31 31 31.25 - 89,800 2,799 31.17 214,982 6,664 2.08 8.03

Sicco Securities (SSEC) 1 1.95 1.96 1.98 1.91 1.91 1.91 1.94 -.04 1,711,900 3,321 1.94 637,205 1,217 0.02 32.21

Syrus Securities (SYRUS) 2 6.60 6.70 6.85 6.60 6.60 6.60 6.65 - 2,338,600 15,655 6.69 235,000 1,551 0.14 20.54

Ratchthani Leasing (THANI) 1 1.44 1.44 1.44 1.42 1.43 1.43 1.44 -.01 794,200 1,137 1.43 401,524 574 0.06 8.67

Thitikorn (TK) 1 5.35 5.35 5.35 5.30 5.30 5.25 5.30 -.05 160,100 851 5.31 500,000 2,650 0.41 6.41

Trinity Watthanan (TNITY) 5 12.60 12.60 12.90 12.50 12.50 12.50 12.60 -.10 6,022,400 76,576 12.71 174,125 2,176 0.23 32.95

United Securities (US) 5 7.05 7.10 7.20 6.95 7.15 7.10 7.15 +0.10 738,700 5,245 7.10 124,701 891 0.01 52.12

Seamico Sec (ZMICO) 1 5.50 5.50 5.60 5.40 5.40 5.40 5.45 -.10 17,173,700 94,326 5.49 823,093 4,444 0.20 14.09

Insurance

Ayudhya Insurance (AYUD) 1 16.10 16.10 16.20 16.10 16.20 16.10 16.20 +0.10 7,900 127 16.18 250,000 4,050 0.47 17.26

Bangkok Insurance (BKI) 10 236 236 238 236 236 236 238 - 10,500 2,483 236.47 39,000 9,204 7.29 14.06

Bangkok Union (BUI) 10 23.50 23 23 23 23 23 26 -.50 100 2 23 10,000 230 2.11 9.34

Charan Insurance (CHARAN) 10 41 41.25 41.50 41.25 41.50 41 41.50 +0.50 2,000 82 41.37 6,000 249 2.39 11.91

Deves Insurance (DVS) 10 129 130 130 130 130 130 131 +1 3,600 468 130 12,000 1,560 6.33 10.75

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

Navakij Insurance (NKI) 10 48 48 49 48 49 48 49 +1 2,500 121 48.60 27,942 1,369 5.19 6.40

Nam Seng (NSI) 10 18 - - - - 18.20 - - - - - 13,900 250 2.23 12.52

Phatra Insurance (PHA) 10 117 115 120 115 120 117 120 +3 7,900 921 116.63 20,000 2,400 4.99 11.26

Safety Insurance (SAFE) 10 26.75 26.75 27 26.75 27 26.50 27.25 +0.25 9,000 242 26.99 35,527 959 2.21 7.60

Siam Comm NY Life (SCNYL) 10 44.75 42 42 42 42 32 41.75 -2.75 3,000 126 42 66,500 2,793 1.18 N.A.

Samaggi Insurance (SMG) 5 32.25 32.25 32.25 32 32.25 32 32.25 - 6,000 192 32.10 63,236 2,039 2.48 8.43

Syn Mun Kong (SMK) 10 32.25 33 33 32.50 32.50 32 33 +0.25 2,200 71 32.61 20,000 650 2.42 6.76

Thai Commercial (TCI) 10 35 - - - - 32 39.75 - - - - 6,000 210 3.98 6.57

Thai Reinsurance (THRE) 1 4.70 4.70 4.70 4.70 4.70 4.70 4.72 - 180,900 850 4.70 1,178,606 5,539 0.24 11.38

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

Dhipaya Insurance (TIP) 1 13.30 13.30 13.30 13.30 13.30 13.30 13.50 - 4,000 53 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 2.70 2.72 2.70 2.72 2.72 2.76 -.02 15,900 43 2.71 151,500 412 0.32 10.15

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

Automotive

AAPICO Hitech (AH) 1 28 28 28 27.50 27.50 27.50 27.75 -.50 656,200 18,186 27.71 240,000 6,600 1.63 9.54

Thai Storage Batt (BAT-3K) 10 57 57.50 57.50 57.50 57.50 57 57.50 +0.50 100 5 57.50 20,000 1,150 4.74 5.42

Chaiwatana Tannery (CWT) 5 7.55 7.40 7.50 7.30 7.30 7.30 7.50 -.25 13,500 99 7.38 45,000 328 -1.50 N.A.

Goodyear (GYT) 10 460 460 460 460 460 448 460 - 5,300 2,438 460 7,400 3,404 23.18 9.03

HWA Fong Rubber (HFT) 10 10.30 10.40 10.70 10.30 10.70 10.30 10.50 +0.40 2,200 22 10.35 38,710 414 -1.02 N.A.

Inoue Rubber (IRC) 1 8.10 8.10 8.15 8.10 8.10 8.10 8.15 - 19,000 153 8.10 200,000 1,620 0.74 7.78

KPN Automotive (KPN) 5 14.90 14.90 15 14.90 15 14.90 15 +0.10 137,700 2,053 14.91 100,000 1,500 0.94 9.30

Somboon Advance Tech (SAT) 1 12.60 12.60 12.60 12.50 12.60 12.50 12.60 - 1,759,800 22,015 12.51 300,000 3,780 0.79 8.62

Swedish Motor (SMC) 10 1.67 1.67 1.71 1.67 1.67 1.66 1.67 - 399,900 674 1.68 235,556 393 -.17 2.54

Sahamit Machinery (SMIT) 1 3.02 3.02 3.16 3.02 3.12 3.10 3.12 +0.10 20,863,300 64,936 3.11 530,000 1,653 0.15 12.41

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

S.P. Suzuki (SPSU) 5 6.85 6.80 6.80 6.80 6.80 6.80 6.85 -.05 59,800 406 6.80 158,000 1,074 0.41 8.49

Thai Stanley (STANLY) 5 136 136 137 136 137 137 138 +1 38,800 5,299 136.57 76,625 10,497 3.47 11.26

T.Krungthai Indus (TKT) 1 1.81 1.85 1.85 1.81 1.85 1.82 1.85 +0.04 28,100 51 1.81 208,000 384 0.12 11.37

Thai Rung Union (TRU) 1 5.85 5.85 5.85 5.70 5.70 5.70 5.80 -.15 179,000 1,032 5.76 501,589 2,859 0.12 11

Thai Steel Cable (TSC) 1 8.85 8.85 9.15 8.85 8.95 8.95 9 +0.10 1,946,300 17,574 9.02 259,800 2,325 0.64 10.43

Yarnapund (YNP) 5 15.60 15.60 15.70 15.30 15.40 15.30 15.40 -.20 1,409,500 21,918 15.55 320,000 4,928 0.46 106.28

Machinery & Equipment

Patkol Co. (PATKL) 1 2.36 2.32 2.32 2.30 2.30 2.30 2.34 -.06 73,400 169 2.30 238,486 548 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 3.98 3.98 3.98 3.98 3.98 4 - 121,100 481 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 - - - - 36.75 39 - - - - 33,000 1,320 1.51 79.47

Crown Seal (CSC) 10 11.30 11.30 11.30 11 11.30 11.10 11.30 - 15,200 169 11.15 52,000 587 0.67 6.91

NEP Realty (NEP) 10 3.54 3.52 3.52 3.44 3.44 3.46 3.48 -.10 89,600 311 3.48 132,195 454 0.13 27.64

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

Polyplex (PTL) 1 5.35 5.35 5.40 5.30 5.30 5.30 5.35 -.05 1,748,100 9,342 5.34 800,000 4,240 0.24 5.63

S. Pack & Print (SPACK) 1 2.20 2.20 2.26 2.18 2.20 2.20 2.24 - 2,779,500 6,198 2.23 300,000 660 0.32 7.70

Thai Coating (TCOAT) 10 15.80 - - - - 15.20 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 23.10 - - - - 23.20 23.50 - - - - 8,000 184 7.92 3.42

Thai Metal Drum (TMD) 10 55 54.50 54.50 54.50 54.50 54.50 55 -.50 9,500 517 54.50 15,000 817 4.94 5.57

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

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

Varopakorn (VARO) 5 11.70 11.50 11.60 11.50 11.60 11.60 12.30 -.10 5,200 59 11.50 71,280 826 0.97 5.14

Paper & Printing Materials

Advance Agro (AA) 10 24.60 24.60 24.60 24.60 24.60 24.60 24.70 - 21,000 516 24.60 532,383 13,096 1.47 9.31

Thai Cane Paper (TCP) 10 13.70 13.60 13.60 13.60 13.60 13.60 13.70 -.10 41,900 569 13.60 353,756 4,811 0.52 16.30

United Paper (UTP) 5 4.84 4.84 4.92 4.84 4.84 4.84 4.88 - 214,300 1,044 4.87 130,000 629 0.21 6.75

Petrochemicals & Chemicals

Aromatics Thailand (ATC) 1 35 35.50 35.50 34 34.50 34.25 34.50 -.50 9,534,800 330,681 34.68 966,200 33,333 3.76 2.91

Indorama Polymers (IRP) 1 3.40 3.42 3.42 3.28 3.32 3.30 3.32 -.08 19,839,400 66,488 3.35 1,382,197 4,588 0.28 6.78

National Petrochem (NPC) 10 123 124 124 122 122 122 123 -1 34,600 4,250 122.85 310,000 37,820 5.19 8.84

Pato Chemicals (PATO) 10 33.50 - - - - 31.50 36.75 - - - - 14,000 469 2.31 11.42

Thai Carbon Black (TCB) 1 19.30 19.30 19.50 19.30 19.40 19.40 19.50 +0.10 80,200 1,555 19.39 300,000 5,820 1.84 6.22

Thai Cent Chem. (TCCC) 3 5.85 5.85 5.85 5.80 5.80 5.80 5.95 -.05 2,400 13 5.83 584,714 3,391 0.58 6.20

Thai Olefins (TOC) 10 58.50 59 59 58.50 58.50 58.50 59 - 261,600 15,371 58.75 821,141 48,036 5.22 5.27

Thai Poly Acrylic (TPA) 10 55 - - - - 53 60 - - - - 12,150 668 2.57 9.03

Thai Plastic (TPC) 1 15.20 15.30 15.30 15.20 15.20 15.20 15.30 - 216,800 3,311 15.27 875,000 13,300 1.32 4.93

Union Plastic (UP) 10 15.20 15 15.30 15 15.10 15 15.40 -.10 12,000 181 15.10 25,000 377 1.49 6.91

Univenture PCL (UV) 1 2.02 2.04 2.14 2.04 2.08 2.06 2.08 +0.06 4,292,600 8,989 2.09 527,671 1,097 0.09 12.76

Vinythai PCL (VNT) 6 9.45 9.50 9.55 9.45 9.45 9.45 9.50 - 1,253,600 11,880 9.47 948,154 8,960 0.82 5.82

White Group (WG) 10 34.75 34.50 35 34.50 35 34.50 35 +0.25 4,000 139 34.75 17,850 624 2.39 8.26

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

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

Construction Materials

Asia Metal (AMC) 1 4.82 4.82 4.84 4.82 4.84 4.82 4.84 +0.02 80,000 387 4.83 399,973 1,935 0.23 15.12

Bangsaphan Barmill (BSBM) 1 1.72 1.72 1.72 1.64 1.69 1.69 1.70 -.03 1,803,700 3,019 1.67 1,132,500 1,913 0.02 6.51

Chonburi Concrete (CCP) 1 2.86 2.88 3.08 2.88 2.98 2.98 3 +0.12 5,624,100 16,768 2.98 310,000 923 0.01 12.53

Dynasty Ceramic (DCC) 1 16.40 16.60 16.60 16.50 16.60 16.50 16.60 +0.20 151,400 2,506 16.55 408,000 6,772 1.16 8.97

DCON Products (DCON) 1 4.18 4.20 4.20 4.08 4.10 4.10 4.18 -.08 126,000 521 4.13 200,000 820 0.21 10.24

Eastern Wire (EWC) 5 17.60 18.50 21.50 18.50 19.80 19.80 19.90 +2.20 90,039,600 1,811,704 20.12 100,000 1,980 0.65 10.39

General Eng (GEN) 1 1.04 1.06 1.08 1.05 1.08 1.07 1.08 +0.04 7,565,600 8,087 1.06 476,812 514 -.06 N.A.

Wiik Hoeglund (KWH) 1 1.70 1.72 1.72 1.66 1.68 1.67 1.68 -.02 734,200 1,235 1.68 299,938 503 -.01 N.A.

MCS Steel (MCS) 1 2.08 2.10 2.10 2.06 2.06 2.06 2.08 -.02 11,909,800 24,714 2.07 500,000 1,030 0.37 4.97

Millennium Steel (MS) 1 1.37 1.37 1.38 1.34 1.35 1.35 1.36 -.02 26,319,000 35,665 1.35 4,603,377 6,214 0.08 7.20

Nakornthai Strip Mill (NSM) 8 0.89 0.88 0.88 0.85 0.86 0.86 0.87 -.03 90,020,800 78,136 0.86 9,216,649 7,926 0.02 7.07

Pacific Pipe (PAP) 10 19.10 19.20 19.50 19 19 19 19.40 -.10 223,600 4,288 19.18 65,300 1,240 1.16 4.68

Permsin Steel Works (PERM) 1 4.92 4.92 4.96 4.92 4.92 4.92 4.96 - 562,900 2,779 4.93 500,000 2,460 0.27 19.65

Quality Construction (Q-CON) 1 3.58 3.60 3.76 3.60 3.60 3.58 3.60 +0.02 1,706,100 6,247 3.66 400,000 1,440 0.07 7.94

Royal Ceramic Indus (RCI) 10 20.80 20.60 20.60 20.60 20.60 20.50 20.80 -.20 2,200 45 20.60 31,428 647 2.20 3.99

Samchai Steel Indus (SAM) 5 15.20 15.10 16.10 14.90 15.60 15.60 15.90 +0.40 26,300 418 15.90 110,000 1,716 0.29 17.66

Siam Cement (SCC) 1 234 236 236 232 234 232 234 - 1,025,600 240,047 234.05 1,200,000 280,800 15.60 7

Siam City (SCCC) 10 288 290 290 286 286 286 288 -2 34,500 9,932 287.89 250,000 71,500 9.99 15.57

S. Concrete Pile (SCP) 10 13.30 13.30 13.80 13.30 13.30 13.30 13.50 - 175,700 2,389 13.60 30,000 399 0.86 5.79

Singha Paratech (SINGHA) 1 8 8 8.05 8 8.05 8.05 8.10 +0.05 336,000 2,691 8.01 320,000 2,576 0.18 18.88

Sahaviriya Steel (SSI) 1 1.59 1.60 1.63 1.57 1.59 1.59 1.60 - 56,833,600 91,224 1.60 13,101,280 20,831 0.12 5.36

Siam Steel Service (SSSC) 10 43 43.75 44 43 43.50 43.25 43.50 +0.50 167,900 7,302 43.49 32,000 1,392 7.74 3.08

STP & I (STPI) 1 2.04 2.06 2.12 2.04 2.04 2.04 2.06 - 5,137,300 10,659 2.07 250,000 510 0.30 11.30

Superblock (SUPER) 1 2.04 2.08 2.10 2.02 2.02 2.02 2.04 -.02 3,831,400 7,892 2.06 300,000 606 0.26 0.81

Tipco Asphalt (TASCO) 10 20.30 20.50 20.70 20 20 20 20.10 -.30 422,800 8,579 20.29 114,315 2,286 1.06 20.18

Thailand Carpet (TCMC) 10 4.84 4.86 4.86 4.62 4.62 4.72 4.96 -.22 7,500 36 4.85 55,555 256 0.29 7.87

Thai-German Ceramic (TGCI) 1 2.20 2.20 2.20 2.20 2.20 2.08 2.18 - 100,000 220 2.20 789,864 1,737 -.08 N.A.

Thailand Iron W (TIW) 10 73.50 - - - - 73.50 76 - - - - 6,000 441 3.32 5.46

Thai Metal Trade (TMT) 1 3.94 3.94 3.94 3.88 3.90 3.90 3.92 -.04 475,600 1,857 3.90 425,000 1,657 0.31 5.75

Thainox Stainless (TNX) 1 1.07 1.07 1.18 1.07 1.16 1.16 1.17 +0.09 141,703,600 160,220 1.13 8,000,000 9,280 0.05 8.12

TPI Polene (TPIPL) 10 29.75 29.75 30.25 29.50 29.75 29.50 29.75 - 1,438,500 43,087 29.95 807,500 24,023 0.64 13.51

Tycoon Worldwide Grp (TYCN) 10 9.20 9.20 9.45 9.20 9.30 9.30 9.35 +0.10 624,500 5,824 9.32 628,500 5,845 0.61 6.55

Union Mosiac (UMI) 1 1.69 1.71 1.71 1.67 1.67 1.67 1.68 -.02 308,100 519 1.68 478,002 798 0.07 12.81

Vanachai Group (VNG) 1 4.80 4.82 5 4.82 4.96 4.96 4.98 +0.16 13,643,200 67,320 4.93 1,301,867 6,457 0.32 6.55

Property Development

Amata Corporation (AMATA) 1 12.10 12.20 12.20 12.10 12.10 12.10 12.20 - 763,600 9,262 12.12 1,067,000 12,910 0.58 11.09

Asian Property Dev (AP) 1 3.82 3.78 3.82 3.78 3.78 3.78 3.80 -.04 1,771,600 6,728 3.79 2,271,801 8,587 0.14 8.12

Areeya Property (AREEYA) 1 4.90 4.90 4.90 4.86 4.90 4.84 4.90 - 61,400 299 4.87 758,000 3,714 0.07 32.70

Bkk Comm Prop Fund (BKKCP) 10 8.90 8.90 8.90 8.90 8.90 8.90 8.95 - 3,000 26 8.90 100,000 890 0.30 13.40

Bangkok Land (BLAND) 1 0.58 0.59 0.60 0.58 0.59 0.58 0.59 +0.01 30,969,800 18,271 0.58 12,233,743 7,217 0.03 N.A.

BoA Apartment (BOAAPF) 10 8.25 8.15 8.15 8 8 7.95 8 -.25 14,500 116 8.03 85,000 680 -.64 N.A.

Charn Issara Dev (CI) 5 3.64 3.68 3.68 3.64 3.64 3.62 3.66 - 1,500 5 3.65 120,000 436 0.10 9.76

Ch Karnchang (CK) 1 11.70 11.80 12.10 11.70 11.80 11.70 11.80 +0.10 6,655,200 79,004 11.87 1,081,018 12,756 0.29 34.73

Christiani & Nielsen (CNT) 1 4.06 4.10 4.22 3.98 4 4 4.04 -.06 7,257,700 29,865 4.11 401,161 1,604 0.13 13.17

Central Patana (CPN) 1 11.20 11.20 11.30 11.20 11.30 11.30 11.40 +0.10 4,582,000 51,748 11.29 2,178,816 24,620 0.36 17.13

CPN Retail Growth (CPNRF) 10 11.20 11.30 11.30 11.30 11.30 11.30 11.40 +0.10 441,200 4,985 11.30 1,091,500 12,333 0 N.A.

EMC (EMC) 1 3.32 3.34 3.46 3.22 3.26 3.26 3.28 -.06 72,924,200 244,250 3.34 379,278 1,236 0.13 7.05

Eastern Real Est (ESTAR) 1 0.51 0.51 0.52 0.51 0.51 0.51 0.52 - 1,001,500 511 0.51 4,429,197 2,258 -.01 N.A.

Golden Land (GOLD) 10 6.95 7.05 7.05 6.95 7 7 7.05 +0.05 145,700 1,017 6.98 630,082 4,410 -.08 27.84

Hemaraj Land (HEMRAJ) 1 0.87 0.88 0.89 0.86 0.86 0.86 0.87 -.01 20,413,500 17,793 0.87 6,078,263 5,227 0.05 6.79

Italian Thai Dev (ITD) 1 9.25 9.40 9.60 9.30 9.35 9.35 9.40 +0.10 54,591,900 514,145 9.41 4,193,678 39,210 0.13 34.83

Krisda Mahanakorn (KMC) 8 3.38 3.38 3.40 3.30 3.34 3.32 3.34 -.04 1,815,600 6,072 3.34 465,888 1,556 -.05 N.A.

K-Tech Construction (KTECH) 1 3.56 3.60 3.64 3.54 3.54 3.54 3.56 -.02 979,900 3,525 3.59 235,000 831 0.11 14.65

Keppel Thai Properties (KTP) 10 2.34 2.32 2.32 2.32 2.32 2.30 2.66 -.02 2,000 4 2.32 220,000 510 -.06 N.A.

Lalin Property (LALIN) 1 4.94 4.96 4.98 4.94 4.94 4.94 4.98 - 115,900 574 4.95 825,000 4,075 0.41 6.46

Land & House (LH) 1 7.85 7.85 8.05 7.85 7.90 7.85 7.90 +0.05 12,659,600 100,923 7.97 8,247,457 65,154 0.31 11.46

LPN Development (LPN) 1 3.26 3.26 3.26 3.22 3.24 3.22 3.24 -.02 2,278,700 7,396 3.24 1,342,813 4,350 0.18 8.54

MBK Development (MBK) 10 45.25 45.50 45.50 45 45 45 45.25 -.25 20,200 912 45.17 200,000 9,000 6.62 8.47

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

MK Real Estate (MK) 1 2.24 2.24 2.26 2.22 2.22 2.22 2.24 -.02 997,100 2,224 2.23 866,684 1,924 0.58 2.27

MNIT 10 10 - - - - 10 13 - - - - 71,000 710 0 N.A.

Natural Park (N-PARK) 1 0.75 0.76 0.76 0.72 0.73 0.73 0.74 -.02 41,144,600 30,525 0.74 8,057,160 5,881 -.03 N.A.

NC Housing (NCH) 1 1.54 1.54 1.75 1.54 1.68 1.68 1.70 +0.14 30,759,300 51,047 1.65 1,100,000 1,848 0.05 10.02

Nava Nakorn (NNCL) 10 11.30 11.50 11.60 11.40 11.40 11.40 11.50 +0.10 115,800 1,329 11.48 96,839 1,103 0.89 7.99

Noble Dev (NOBLE) 5 3.42 3.42 3.48 3.42 3.42 3.42 3.44 - 790,500 2,723 3.44 456,471 1,561 0.38 3.93

Nawarat Patanakarn (NWR) 1 1.28 1.32 1.39 1.26 1.31 1.31 1.32 +0.03 361,344,200 479,901 1.32 364,106 476 -1.10 N.A.

Property Perfect (PF) 6 5.55 5.55 5.55 5.50 5.55 5.50 5.55 - 40,200 222 5.52 782,535 4,343 0.41 5.91

Power Line Eng (PLE) 1 8.10 8.15 8.25 8.15 8.15 8.15 8.20 +0.05 3,422,000 27,996 8.18 500,000 4,075 0.66 12.40

Quality Houses (QH) 1 1.19 1.19 1.19 1.15 1.16 1.16 1.17 -.03 4,764,200 5,529 1.16 6,263,851 7,266 0.06 7.59

Raimon Land (RAIMON) 1 1.05 1.03 1.05 1.03 1.05 1.04 1.05 - 2,442,500 2,558 1.04 1,349,583 1,417 0.04 14.98

Rojana Ind Park (ROJANA) 1 8.60 8.50 8.50 8.20 8.40 8.35 8.40 -.20 2,560,600 21,403 8.35 626,510 5,262 0.61 8.09

Sammakorn (SAMCO) 1 2.16 2.14 2.20 2.14 2.18 2.16 2.18 +0.02 378,700 827 2.18 450,000 981 0.09 9.33

SC Asset Corp (SC) 10 11.40 11.40 11.40 11.20 11.20 11.10 11.20 -.20 143,000 1,613 11.28 321,000 3,595 0.56 7.99

Seafco (SEAFCO) 1 4.20 4.20 4.22 4.12 4.12 4.12 4.18 -.08 376,200 1,569 4.17 210,000 865 0.13 16.21

Siam Furniture Dev (SF) 1 6.60 6.75 6.75 6.65 6.65 6.65 6.80 +0.05 5,500 36 6.65 422,690 2,810 0.06 28

Sansiri (SIRI) 5 2.62 2.62 2.62 2.56 2.56 2.56 2.58 -.06 1,469,900 3,798 2.58 1,473,628 3,772 0.40 4.20

Supalai (SPALI) 1 2.04 2.06 2.08 2.04 2.04 2.04 2.06 - 2,744,700 5,625 2.04 1,229,376 2,507 0.21 5.97

Sino-Thai Eng (STEC) 1 11.60 11.80 12.20 11.70 11.80 11.80 11.90 +0.20 16,661,200 199,389 11.96 1,023,175 12,073 0.22 49.09

Syntec Construction (SYNTEC) 1 0.81 0.83 0.88 0.82 0.82 0.82 0.83 +0.01 38,702,200 32,839 0.84 1,600,000 1,312 -.01 N.A.

Thai Factory Dev (TFD) 1 0.98 0.98 1 0.98 0.99 0.99 1 +0.01 9,705,000 9,605 0.98 637,598 631 0.08 8.08

Ticon Property Fund (TFUND) 10 9.95 9.95 9.95 9.95 9.95 9.90 9.95 - 32,400 322 9.95 175,000 1,741 0 N.A.

Ticon Ind Connection (TICON) 1 11.30 11.30 11.30 10.70 10.90 10.90 11 -.40 3,143,400 34,249 10.89 487,223 5,310 1.10 8.49

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 11.60 11.80 11.80 11.10 11.10 11.10 11.30 -.50 2,912,500 33,607 11.53 500,000 5,550 0.12 38.51

Bkk Aviation Fuel (BAFS) 1 9 9 9 8.95 9 8.95 9 - 211,100 1,890 8.95 424,998 3,824 0.58 10.52

Ban Pu (BANPU) 10 159 160 160 159 159 159 160 - 977,700 155,866 159.42 271,747 43,207 11.62 7.86

Bang Chak Petroleum (BCP) 1 15.40 15.40 15.40 15.20 15.20 15.20 15.30 -.20 1,354,200 20,651 15.24 677,146 10,292 2.65 3.32

Eastern Water (EASTW) 1 3.52 3.52 3.56 3.52 3.52 3.52 3.54 - 329,300 1,161 3.52 1,299,600 4,574 0.30 9.59

Electricity Gen PLC (EGCOMP) 10 74.50 74.50 74.50 74 74.50 74 74.50 - 215,400 16,035 74.44 526,465 39,221 4.45 8.75

Glow Energy (GLOW) 10 22.20 22.20 22.30 22.10 22.20 22.20 22.30 - 258,100 5,729 22.20 1,462,865 32,475 1.26 7.15

Lanna Lignite (LANNA) 1 11.70 11.80 11.80 11.60 11.70 11.70 11.80 - 1,123,400 13,153 11.70 350,000 4,095 0.64 12.71

Picnic Corporation (PICNI) 1 2.20 2.24 2.80 2.22 2.60 2.60 2.62 +0.40 788,024,900 2,054,574 2.60 1,477,673 3,841 0.07 N.A.

PTT PLC (PTT) 10 240 242 242 238 238 238 240 -2 3,290,100 788,147 239.55 2,797,245 665,744 15.86 8.25

PTT Explor & Prod (PTTEP) 5 476 484 484 476 480 480 484 +4 1,407,400 674,746 479.42 654,760 314,285 14.90 16.59

Ratchaburi EGH (RATCH) 10 39.50 39.50 39.75 39.50 39.75 39.50 39.75 +0.25 455,200 18,091 39.74 1,450,000 57,637 2.76 7.76

Rayong Purifier (RPC) 1 8.20 8.25 8.25 8.15 8.15 8.15 8.20 -.05 395,300 3,241 8.19 415,550 3,386 0.66 6.79

Sahacogen (SCG) 1 3.92 3.90 3.92 3.88 3.92 3.88 3.92 - 30,500 118 3.88 955,000 3,743 0.13 13.52

Solartron (SOLAR) 1 12 12.10 12.30 12 12.10 12 12.10 +0.10 3,964,700 48,202 12.15 300,000 3,630 0.40 14.46

Siam United Service (SUSCO) 1 0.75 0.75 0.75 0.74 0.74 0.74 0.75 -.01 6,240,100 4,664 0.74 1,190,000 880 0.04 11.14

Thai Oil (TOP) 10 70.50 72 72.50 70.50 71.50 71 71.50 +1 19,393,900 1,386,151 71.47 2,040,027 145,861 3.54 9.31

Mining

Padaeng Indus (PDI) 10 16.80 16.80 16.90 16.20 16.20 16.20 16.60 -.60 462,100 7,609 16.46 226,000 3,661 1.47 8.72

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 28 28.50 27.50 27.50 27.50 28.50 - 75,000 2,110 28.13 801,261 22,034 1.24 12.47

Berli Jucker (BJC) 10 48 48.50 48.75 48.50 48.75 48.75 49 +0.75 40,800 1,986 48.67 158,812 7,742 3.91 6.66

CP Seven-Eleven (CP7-11) 1 5.80 5.80 5.80 5.70 5.75 5.75 5.80 -.05 1,597,000 9,174 5.74 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 6.75 6.75 6.80 6.75 6.75 6.75 6.85 - 28,000 189 6.75 943,537 6,368 0.27 14.77

Loxley PCL (LOXLEY) 1 2.34 2.34 2.36 2.30 2.32 2.30 2.32 -.02 15,527,000 36,261 2.33 1,998,078 4,635 -.16 N.A.

Siam Makro PCL (MAKRO) 10 58 58 58 58 58 58 58.50 - 14,500 841 58 240,000 13,920 1.98 12.50

Minor Corp (MINOR) 1 4.42 4.42 4.42 4.34 4.34 4.34 4.40 -.08 95,000 416 4.38 236,400 1,025 0.49 7.31

Robinson (ROBINS) 10 5.15 5.10 5.10 5.10 5.10 5.10 5.15 -.05 99,000 504 5.10 1,110,661 5,664 0.37 6.96

Saha Pathanapibul (SPC) 1 15.50 - - - - 15.20 15.50 - - - - 275,875 4,276 0.95 10.56

Saha Pat (SPI) 1 16.40 16.40 16.40 16.40 16.40 16 16.40 - 100 1 16.40 494,034 8,102 1.07 9.89

Entertainment & Recreation

BEC World (BEC) 1 14 14.30 14.50 14 14 14 14.30 - 1,041,900 14,977 14.37 2,000,000 28,000 0.19 27.88

BNT Entertainment (BNT) 1 0.56 0.58 0.59 0.57 0.58 0.58 0.59 +0.02 258,767,700 149,940 0.57 1,922,835 1,115 -.05 N.A.

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

CVD Entertainment (CVD) 10 19.40 19.40 19.40 19.30 19.40 19.30 19.40 - 5,200 100 19.34 36,000 698 1.10 6.18

GMM Media (GMMM) 1 11.60 11.70 11.70 11.50 11.60 11.60 11.70 - 41,300 482 11.67 200,255 2,322 0.64 10.15

GMM Grammy (GRAMMY) 1 12.30 12.20 12.30 12.20 12.30 12.20 12.30 - 361,400 4,410 12.20 500,000 6,150 0.26 13.05

ITV Plc (ITV) 5 12.50 12.60 12.60 12.30 12.40 12.40 12.50 -.10 1,997,400 24,848 12.44 1,206,351 14,958 0.34 26.81

Major Cineplex (MAJOR) 1 11.50 11.40 11.40 11.30 11.30 11.30 11.50 -.20 83,500 947 11.35 709,322 8,015 0.34 N.A.

Matching Studio (MATCH) 1 1.97 2 2.02 1.99 1.99 1.98 1.99 +0.02 55,000 109 1.99 207,815 413 -.31 N.A.

MCOT (MCOT) 5 27.50 26.75 27 26.50 26.75 26.75 27 -.75 991,700 26,478 26.70 687,099 18,379 0.79 19.61

Media of Medias (MEDIAS) 4 4.88 4.82 5 4.82 4.90 4.84 4.94 +0.02 30,600 150 4.91 328,073 1,607 0.16 8.50

Mangpong (PONG) 1 2.54 2.56 2.60 2.50 2.50 2.50 2.52 -.04 1,612,800 4,114 2.55 292,999 732 0.04 12.69

RS Promotion (RS) 5 11.30 11.40 11.40 11.20 11.30 11.20 11.30 - 23,500 265 11.28 140,000 1,582 -.88 N.A.

Safari World (SAFARI) 5 3.16 3.14 3.20 3.14 3.20 3.18 3.20 +0.04 62,100 198 3.19 200,000 640 -.93 N.A.

Traffic Corner Holdings (TRAF) 1 1.58 1.58 1.60 1.56 1.60 1.59 1.60 +0.02 7,301,900 11,580 1.58 273,485 437 -.38 N.A.

United Broadcasting (UBC) 10 20.80 20.90 21.10 20.90 21 20.90 21 +0.20 666,300 13,995 21 754,389 15,842 0.72 20.22

Workpoint Entertainment (WORK) 1 16.30 16.30 16.40 16.30 16.30 16.30 16.40 - 176,400 2,875 16.30 200,000 3,260 0.72 12.79

Health Care Services

Aikachol Hospital (AHC) 10 70.50 70 71 70 71 71 72 +0.50 7,500 531 70.86 12,500 887 4.11 9.46

Bkk Dusit Med Ser (BGH) 1 15.80 15.80 15.90 15.80 15.90 15.80 15.90 +0.10 15,500 245 15.85 1,163,410 18,498 0.35 26.68

Bamrungrad Hospital (BH) 1 22.80 23.10 23.20 23 23 23 23.10 +0.20 2,121,500 48,843 23.02 727,691 16,736 0.65 15.66

Krungdhon Hospital (KDH) 10 24 24.10 24.10 24.10 24.10 24.10 24.60 +0.10 2,000 48 24.10 15,000 361 0.96 11.48

Bangkok Chain Hospital (KH) 1 2.58 2.58 2.58 2.56 2.56 2.56 2.58 -.02 149,000 381 2.56 950,000 2,432 0.11 9.43

Chiangmai Medical (LNH) 10 17.50 18 19 18 19 17.20 19 +1.50 1,000 18 18.70 12,000 228 1.22 9.36

Mahachai Hospital (M-CHAI) 10 22 22.50 22.50 22.50 22.50 19 22.80 +0.50 1,000 22 22.50 16,000 360 1.95 7.14

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

Nonthavej Hospital (NTV) 10 56.50 57 57 57 57 56.50 57.50 +0.50 6,000 342 57 16,000 912 2.81 9.86

Ramkamhaeng Hos (RAM) 10 280 - - - - 262 300 - - - - 12,000 3,360 9.61 11.96

Sikarin (SKR) 10 7.05 7.05 7.05 7 7.05 7.05 7.10 - 88,700 625 7.04 100,000 705 0.22 7.88

Samitivej Hospital (SVH) 10 19.50 - - - - 19 20 - - - - 100,000 1,950 0.40 3.08

Vibhavadi Medical (VIBHA) 1 2.48 2.50 2.50 2.48 2.48 2.48 2.52 - 45,100 112 2.49 585,057 1,450 0.05 22.93

Hotels & Travel Services

Central Plaza (CENTEL) 5 26.75 26.75 27.25 26.75 26.75 26.75 27 - 38,200 1,033 27.05 180,000 4,815 1.72 7.73

Dusit Thani (DTC) 10 42 42.50 45 42.50 45 43 45 +3 30,000 1,293 43.10 85,000 3,825 1.64 6.44

Erawan Group (ERAWAN) 1 1.80 1.77 1.77 1.77 1.77 1.77 1.81 -.03 9,000 15 1.77 1,453,048 2,571 0.09 9.90

Grande Asset Dev (GRAND) 1 1.65 1.63 1.71 1.61 1.71 1.70 1.71 +0.06 461,400 779 1.68 600,800 1,027 0.05 9.93

Laguna Resort (LRH) 10 40 - - - - 40.50 49 - - - - 84,670 3,386 -2.90 11.26

Mandarin Hotel (MANRIN) 10 17.20 - - - - 16.90 18.50 - - - - 22,000 378 0.98 11.60

Oriental (OHTL) 10 310 314 314 314 314 310 320 +4 200 62 314 16,000 5,024 11.38 12.74

Pacific Assets (PA) 10 3.38 3.38 3.40 3.38 3.38 3.38 3.40 - 50,100 169 3.38 334,000 1,128 -.29 2.58

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

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

Shangri-La (SHANG) 10 31.50 - - - - 31.75 32.25 - - - - 130,000 4,095 1.77 8.56

Printing & Publishing

Amarin Printing (APRINT) 1 10 10.10 10.10 9.90 10 9.95 10.10 - 16,400 162 9.93 200,000 2,000 0.47 9.28

Matichon (MATI) 1 9.80 9.75 10 9.70 9.75 9.80 10 -.05 229,600 2,243 9.77 205,000 1,998 0.27 17.65

Nation Multimedia (NMG) 10 11.90 11.80 11.80 11.80 11.80 11.70 11.90 -.10 24,300 286 11.80 164,747 1,944 0.93 9.61

Post Publishing (POST) 1 6.70 7.50 7.60 7 7 7 7.30 +0.30 214,200 1,616 7.54 500,000 3,500 0.14 19.68

SE-Education (SE-ED) 1 4.86 4.84 4.86 4.84 4.86 4.84 4.86 - 198,300 963 4.85 321,199 1,561 0.27 10.60

Siam Inter Multimedia (SMM) 1 1.98 2 2.02 1.97 1.98 1.98 1.99 - 1,398,000 2,784 1.99 240,000 475 0.18 7.28

Siam Sport Synd (SPORT) 1 2.28 2.30 2.30 2.28 2.30 2.28 2.30 +0.02 169,000 387 2.29 242,101 556 0.03 20.50

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

Tonghua (TONHUA) 5 4.60 - - - - 4.50 5 - - - - 24,000 110 -.27 N.A.

Professional Services

Far East (FE) 10 71 - - - - 68 71 - - - - 7,500 532 3.30 9.01

General Environment (GENCO) 1 0.92 0.93 0.99 0.92 0.95 0.95 0.96 +0.03 88,350,300 84,599 0.95 900,000 855 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 1.26 1.27 1.23 1.25 1.24 1.25 - 2,696,300 3,376 1.25 600,000 750 0.06 8.93

Transportation & Logistics

Airports of Thailand (AOT) 10 50 50.50 50.50 50 50 50 50.50 - 1,057,000 52,958 50.10 1,428,570 71,428 3.65 10.98

Asian Marine (ASIMAR) 1 1.43 1.44 1.45 1.43 1.45 1.44 1.45 +0.02 1,966,300 2,832 1.44 183,807 266 0.13 7.27

Bangkok Expressway (BECL) 10 26 26 26 25.75 25.75 25.75 26 -.25 117,900 3,061 25.96 770,000 19,827 0.97 11.53

Bangpakong Terminal (BTC) 1 1.66 1.67 1.69 1.66 1.69 1.67 1.69 +0.03 3,065,800 5,125 1.67 593,991 1,003 -.01 10.28

Jutha Maritime (JUTHA) 10 9 9.05 9.15 8.90 8.90 8.95 9 -.10 1,558,100 14,054 9.02 83,450 742 0.55 6.61

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

Precious Shipping (PSL) 1 45.25 45.50 45.75 44.50 44.75 44.50 44.75 -.50 1,950,200 87,970 45.10 520,000 23,270 6.72 3.42

Regional Conta (RCL) 1 36.75 37 37 36.25 36.25 36.25 36.50 -.50 1,544,200 56,434 36.56 663,000 24,033 4.01 4.58

Sub Sri Thai (SST) 10 39 39.25 39.25 39.25 39.25 39.25 40 +0.25 600 23 39.25 12,100 474 1.69 8.93

Thai Airways (THAI) 10 39 38.75 39 38.75 39 38.75 39 - 947,100 36,886 38.94 1,698,888 66,256 2.62 11.68

Thai Sugar Term (TSTE) 1 5 5 5.40 5 5.40 4.92 5.40 +0.40 57,100 287 5.03 120,000 648 0.23 12.02

Thoresen Thai (TTA) 1 34.25 34.50 35 34.25 34.25 34.25 34.50 - 8,690,000 299,945 34.51 643,684 22,046 7.60 3.59

United Sugar (UST) 10 18.50 - - - - 17.90 18.80 - - - - 38,771 717 0.61 15.42

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

Communication

Advanced Info (ADVANC) 1 105 105 106 104 104 104 105 -1 2,449,600 257,495 105.11 2,949,362 306,733 3.24 15.54

Advanced Info Tech (AIT) 5 14.20 14.30 14.50 14.30 14.30 14.30 14.40 +0.10 81,300 1,169 14.38 40,000 572 1.01 5.67

Bliss-Tel (BLISS) 1 8.25 8.35 8.35 8.10 8.25 8.25 8.30 - 278,600 2,292 8.23 230,000 1,897 0.36 12.59

CS LoxInfo (CSL) 1 3.42 3.42 3.50 3.40 3.40 3.40 3.42 -.02 3,968,600 13,673 3.44 625,000 2,125 0.13 7.89

Int'l Engineering (IEC) 1 0.99 1 1.01 0.99 0.99 0.99 1 - 2,631,200 2,620 0.99 791,450 783 0.04 46.64

Internet Thailand (INET) 1 3.34 3.32 3.36 3.32 3.34 3.32 3.34 - 827,100 2,766 3.34 250,020 835 0.18 8.65

Jasmin Int'l (JAS ) 1 0.50 0.51 0.52 0.49 0.49 0.49 0.50 -.01 159,662,900 79,581 0.49 8,319,877 4,076 0.05 3.61

MFEC (MFEC) 1 4.50 4.50 4.50 4.46 4.46 4.46 4.48 -.04 24,900 111 4.48 217,000 967 0.16 7.42

M-Link Corp (MLINK) 1 2.96 2.98 3 2.94 2.94 2.94 2.96 -.02 1,286,800 3,806 2.95 540,000 1,587 0.26 6.87

Samart Corp (SAMART) 1 6.80 6.85 6.85 6.75 6.80 6.75 6.80 - 3,463,100 23,543 6.79 953,861 6,486 0.26 11.91

Samart Telecom (SAMTEL) 1 5.15 5.15 5.15 5.05 5.10 5.05 5.10 -.05 2,894,300 14,663 5.06 520,000 2,652 0.23 12.87

Shin Satellite (SATTEL) 5 14.90 14.90 15 14.80 14.90 14.80 14.90 - 6,069,100 90,429 14.89 1,090,757 16,252 0.87 13.54

Shin Corp (SHIN) 1 40 40.25 40.25 39.50 39.75 39.75 40 -.25 2,761,000 110,092 39.87 2,998,837 119,203 1.49 13.47

Smart I-Mobile (SIM) 1 13.20 13.20 13.30 13 13.10 13.10 13.20 -.10 1,575,800 20,717 13.14 430,000 5,633 0.40 15.03

True Corporation (TRUE) 10 8.15 8.20 8.25 8 8 8 8.05 -.15 32,744,100 266,057 8.12 3,395,318 27,162 -.34 N.A.

Thai Tele & Comm (TT&T) 10 3.26 3.28 3.32 3.24 3.24 3.24 3.26 -.02 22,541,300 73,720 3.27 3,169,636 10,269 -.31 N.A.

United Comm (UCOM) 10 50.50 50.50 50.50 49.75 49.75 49.75 50 -.75 1,007,200 50,460 50.09 434,668 21,624 2.53 13.09