ข้อมูลณวันที่ 20 พ.ย. 2552
==================================================================================
Securities Close %Change Volume 1Y High 1Y Low %(High-Low)
00 UMS-W1 14.50 0.00 1,685,300 14.60 1.82 702.20
01 ASIAN 2.98 29.57 11,931,800 2.98 1.38 115.94
01 CFRESH 4.00 26.58 96,003,600 4.06 0.91 346.15
01 CHOTI 127.00 2.42 8,600 132.00 87.00 51.72
01 CM 4.80 4.35 752,000 4.86 2.62 85.50
01 CPI 4.02 -0.99 12,300 4.40 3.20 37.50
01 GFPT 31.50 -0.79 57,000 32.25 16.40 96.65
01 LEE 3.84 1.05 369,300 4.02 1.74 131.03
01 PRG 55.00 1.85 1,000 55.50 24.00 131.25
01 SSF 7.25 4.32 3,216,700 7.55 1.70 344.12
01 STA 18.90 1.07 206,500 19.20 8.00 140.00
01 TLUXE 2.30 8.49 1,028,400 2.48 1.24 100.00
01 TRUBB 19.50 0.00 0 20.50 7.00 192.86
01 UPOIC 6.30 -0.79 8,400 7.00 3.80 84.21
01 UVAN 79.50 -0.63 11,400 81.00 57.50 40.87
02 BAY 19.90 -0.50 7,475,000 21.60 8.35 158.68
02 KBANK 82.50 -1.79 5,981,700 91.00 38.50 136.36
02 SCIB 24.40 1.24 11,474,500 26.00 6.05 329.75
03 CEN 9.75 0.52 316,100 10.10 6.25 61.60
03 DCC 28.00 0.00 626,100 29.50 9.30 217.20
03 DRT 3.00 0.00 645,800 3.12 1.33 134.59
03 MILL 8.65 1.76 11,011,000 9.15 4.60 98.91
03 SCCC 223.00 -0.45 40,500 244.00 101.00 141.58
03 TASCO 36.75 0.68 751,500 38.75 5.35 624.30
03 TGCI 1.97 0.00 106,600 2.16 0.67 222.39
03 TIW 69.00 0.00 4,000 70.00 40.00 75.00
03 UMI 2.36 0.00 3,374,000 2.52 0.37 581.08
04 GC 3.84 1.05 12,700 4.26 2.00 113.00
04 TCB 18.70 1.08 4,900 19.60 9.50 106.32
04 TPA 60.00 0.84 400 60.00 49.50 21.21
04 TPC 18.20 0.00 77,200 19.90 10.00 99.00
05 BJC 5.00 -0.99 31,600 5.30 3.82 38.74
05 CPALL 20.90 -1.88 9,090,000 22.80 9.85 131.47
05 CPNRF 9.15 0.00 534,600 9.35 6.65 40.60
05 MAKRO 82.00 0.92 101,200 86.75 59.00 47.03
05 NC 5.95 0.00 2,200 6.10 3.50 74.29
05 SPI 17.80 0.00 2,100 19.40 0.00 0.00
05 WG 49.00 1.03 1,000 52.00 38.50 35.06
06 AIT 23.70 -0.42 68,700 25.25 9.10 177.47
06 FORTH 3.00 0.00 206,100 3.22 2.48 29.84
06 JTS 1.38 -0.72 5,023,000 1.52 0.43 253.49
06 MFEC 4.20 0.96 66,200 4.40 2.90 51.72
06 SAMTEL 7.75 -0.64 185,000 8.55 5.85 46.15
06 SIM 1.74 0.00 1,327,400 1.87 1.49 25.50
07 CTW 4.38 3.30 174,700 4.64 2.50 85.60
07 IT 6.35 0.79 1,007,600 6.35 3.50 81.43
07 METCO 170.00 -2.86 2,500 186.00 82.00 126.83
07 SINGER 1.31 0.77 60,700 1.42 0.82 73.17
07 SIS 7.50 0.00 213,800 7.55 3.48 116.95
07 SYNEX 2.00 0.00 516,800 2.18 0.91 139.56
08 DELTA 17.80 0.00 522,000 18.70 9.00 107.78
08 HANA 19.60 0.51 2,674,300 20.60 8.30 148.19
09 BAFS 7.75 0.65 183,800 7.95 5.05 57.43
09 BANPU 492.00 1.65 2,699,200 498.00 158.00 215.19
09 EGCO 74.00 0.00 749,900 80.75 50.50 59.90
09 LANNA 16.30 0.62 1,236,400 17.70 5.15 243.69
09 RPC 2.68 -1.47 284,600 2.88 1.49 93.29
09 SUSCO 0.48 2.13 64,811,100 0.51 0.23 121.74
10 BEC 23.80 -2.06 1,199,900 25.00 15.60 60.26
10 GRAMMY 14.50 0.00 97,100 15.20 9.00 68.89
10 MCOT 23.40 0.00 976,800 25.25 9.95 153.77
10 RS 1.82 -1.09 1,429,800 1.97 0.94 109.57
11 ACL 11.10 0.91 4,633,900 11.10 1.60 593.75
11 ASK 4.92 0.41 2,400 5.05 3.04 66.12
11 ECL 0.70 -2.78 7,857,400 0.77 0.31 148.39
11 KCAR 5.40 0.00 40,300 5.80 3.72 55.91
11 KK 25.50 -1.92 646,000 28.25 8.55 230.41
11 MFC 13.00 1.56 4,000 13.30 7.00 90.00
11 PL 3.20 -0.62 146,800 3.24 1.96 65.31
11 TCAP 20.30 0.50 12,111,800 21.80 5.85 272.65
11 THANI 1.21 1.68 90,337,000 1.33 0.48 177.08
11 TISCO 22.50 -0.88 1,958,200 24.30 6.75 260.00
11 TK 4.08 -0.97 265,700 4.20 2.56 64.06
11 TNITY 4.52 0.00 35,000 5.00 2.12 135.85
12 F&D 20.00 0.00 0 20.00 2.50 700.00
12 OISHI 49.75 -0.50 1,400 50.50 26.00 94.23
12 PB 178.00 -0.56 2,400 180.00 75.00 140.00
0.5 2.28 2.70 5,201,100 2.42 0.69 250.72
12 S&P 31.00 0.81 19,000 31.50 20.00 57.50
12 SAUCE 141.00 0.00 0 148.00 114.00 29.82
12 SORKON 16.80 -1.18 5,500 17.40 9.05 92.27
12 SSC 16.20 0.00 26,200 17.30 7.25 138.62
12 TC 19.00 -0.52 15,500 19.40 10.10 92.08
12 TF 660.00 0.00 0 660.00 420.00 57.14
12 TUF 27.00 -1.82 2,326,900 29.00 16.30 77.91
12 TWFP 133.00 0.76 900 138.00 68.00 102.94
13 AHC 65.00 0.00 0 66.00 46.00 43.48
13 BGH 24.90 0.00 1,019,600 27.00 13.60 98.53
13 CMR 28.50 1.79 6,500 30.00 20.60 45.63
13 M-CHAI 29.00 0.00 0 30.00 20.00 50.00
13 NTV 116.00 0.00 0 119.50 84.00 42.26
13 SVH 64.00 0.00 0 67.50 45.00 50.00
13 VIBHA 3.08 1.99 5,400 3.14 2.28 37.72
14 LRH 43.25 -0.57 11,800 44.25 20.00 121.25
14 PA 4.10 0.00 12,000 4.20 1.80 133.33
15 FANCY 2.26 0.00 50,000 2.34 1.00 134.00
16 AYUD 15.10 0.00 41,500 15.30 10.00 53.00
16 BKI 239.00 -0.42 1,600 244.00 0.00 0.00
16 BUI 12.50 0.00 0 13.60 10.00 36.00
16 NKI 63.00 0.00 0 70.00 48.75 43.59
16 SCNYL 301.00 0.00 100 306.00 140.00 118.57
16 SMK 76.00 1.33 3,000 78.00 56.00 39.29
16 TIP 13.60 -1.45 1,200 14.50 11.00 31.82
18 PRANDA 4.86 0.00 207,600 5.35 2.68 99.63
19 TCJ 3.78 5.59 100 4.10 1.61 154.66
20 PDI 19.00 -0.52 1,469,300 20.00 8.90 124.72
21 AJ 3.28 0.61 535,800 3.46 2.20 57.27
21 ALUCON 140.00 0.00 0 155.00 98.00 58.16
21 CSC 15.90 3.25 27,200 15.90 10.00 59.00
21 SPACK 3.14 0.00 136,200 3.26 2.18 49.54
21 THIP 32.75 3.97 1,300 35.50 13.10 170.99
21 TMD 53.00 0.95 100 54.00 40.00 35.00
21 TOPP 45.00 0.00 0 45.00 33.00 36.36
22 DSGT 7.05 1.44 117,900 7.10 0.00 0.00
22 JCT 49.50 -1.00 800 51.00 39.25 29.94
22 S & J 16.00 0.00 0 16.00 11.00 45.45
22 TOG 3.24 0.00 0 3.50 2.54 37.80
23 APRINT 12.20 0.83 16,000 12.60 10.10 24.75
23 AS 6.80 0.00 140,100 7.50 5.70 31.58
23 SE-ED 7.95 0.00 119,700 8.20 5.15 59.22
23 SPORT 3.22 -2.42 184,800 3.48 1.43 143.36
25 BKKCP 8.95 0.00 2,300 9.00 6.80 32.35
25 FUTUREPF 9.60 0.52 91,900 9.60 7.50 28.00
25 LPN 7.30 -0.68 5,128,200 7.60 1.59 377.99
25 MBK 63.50 0.40 4,800 69.00 45.00 53.33
25 MJD 3.12 -0.64 380,700 3.42 1.36 151.47
25 MJLF 8.65 0.00 11,700 9.45 5.10 85.29
25 PRIN 1.91 0.00 417,800 2.12 0.48 341.67
25 PS 16.10 0.00 1,908,200 16.50 3.22 412.42
25 QHPF 8.05 0.00 172,100 8.30 5.40 53.70
25 RASA 3.60 -1.10 1,000 4.00 1.15 247.83
25 ROJNA 10.80 0.00 699,900 11.70 2.78 320.86
25 SIRIPF 9.85 0.00 3,000 10.00 6.90 44.93
25 SPALI 5.75 -0.86 7,512,700 6.35 1.45 337.93
25 SPF 8.25 -0.60 583,300 8.60 4.74 81.43
27 AFC 3.60 7.78 83,200 3.70 1.90 94.74
27 BATA 9.20 0.00 0 10.10 3.50 188.57
27 LTX 32.00 0.00 0 32.50 21.10 54.03
27 PAF 1.08 -1.82 142,500 1.20 0.70 71.43
27 SUC 19.60 -1.51 92,800 20.60 12.50 64.80
27 TNL 18.00 0.00 0 19.10 0.00 0.00
27 TR 43.75 2.94 21,000 43.75 22.90 91.05
27 TTTM 53.00 0.00 0 54.00 33.50 61.19
27 UPF 60.00 0.00 5,700 64.00 15.00 326.67
27 UT 7.30 -8.18 10,000 8.00 1.51 429.80
28 BECL 18.70 0.54 771,300 19.30 12.40 55.65
28 JUTHA 5.30 0.95 176,300 5.35 3.00 78.33
29 BAT-3K 65.00 0.78 5,100 65.00 27.25 138.53
29 GYT 300.00 -1.64 700 310.00 180.00 72.22
29 IRC 11.00 0.00 261,600 11.30 5.50 105.45
29 SAT 12.20 0.83 11,500 12.50 3.26 283.44
29 SPG 79.00 11.27 2,000 80.00 40.25 98.76
29 SPSU 5.05 0.00 0 5.50 4.00 37.50
29 STANLY 123.00 2.50 77,700 123.50 45.25 172.93
29 TSC 6.75 0.00 0 6.80 3.24 109.88
31 CPL 20.90 1.95 8,000 22.00 7.55 191.39
31 DTCI 9.50 0.00 0 10.40 4.30 141.86
31 EASTW 4.10 0.00 109,500 4.18 2.52 65.87
