EN
šë͢»Шѹ

Instrument Type    
ѹ
šë͢
 

ҤҤԴ੾Сë͢Ẻ Auto-Matching  Ҫ 15 ҷ  28 .. 2559    16:14:35
ѭ ͹شѭ Դ ٧ ʹͫ ʹ͢ ش ¹ŧ
(%¹ŧ)
ҳ ʶҹФҧ ҤҷҤѹ͹˹ ҤҷҤ
  SET50 Index Futures ѹ͢: 28 .. 2559   TFEX Thailand Equity Index Market Status: Afternoon Session  
  SET50 Index Futures  
  S50M16 .. 59 895.3 906.3 895.2 905.4 905.5 905.4 +9.3 (+1.04%) 105,169 165,868 896.10 -  
  S50N16 .. 59 891.4 901.0 891.2 900.9 903.1 901.0 +9.1 (+1.02%) 15 43 891.90 -  
  S50Q16 .. 59 890.8 899.8 890.8 899.3 902.0 899.8 +7.1 (+0.80%) 22 74 892.70 -  
  S50U16 .. 59 887.0 897.8 886.5 897.0 897.1 897.0 +9.6 (+1.08%) 130,529 145,118 887.40 -  
  S50Z16 .. 59 883.6 892.5 882.9 891.7 892.0 891.8 +8.2 (+0.93%) 1,455 5,795 883.60 -  
  S50H17 .. 60 877.1 886.0 876.2 884.5 885.8 886.0 +8.8 (+1.00%) 380 3,093 877.20 -  
  SET50 Index Futures       237,570 319,991      

ѭ ͹شѭ Դ ٧ ʹͫ ʹ͢ ش ¹ŧ
(%¹ŧ)
ҳ ʶҹФҧ ҤҷҤѹ͹˹ ҤҷҤ
  Sector Index Futures ѹ͢: 28 .. 2559   TFEX Thailand Equity Index Market Status: Afternoon Session  
  BANK Index Futures  
  BANKM16 .. 59 - - - - - - - - - 459.10 -  
  BANKU16 .. 59 - - - - - - - - - 456.70 -  
  BANKZ16 .. 59 - - - - - - - - - 454.40 -  
  BANKH17 .. 60 - - - - - - - - - 452.00 -  
  BANK Index Futures       - -      
  COMM Index Futures  
  COMMM16 .. 59 - - - - - - - - - 31,667.00 -  
  COMMU16 .. 59 - - - - - - - - - 31,639.00 -  
  COMMZ16 .. 59 - - - - - - - - - 31,611.00 -  
  COMMH17 .. 60 - - - - - - - - - 31,584.00 -  
  COMM Index Futures       - -      
  ENERG Index Futures  
  ENERGM16 .. 59 - - - - - - - - - 17,839.00 -  
  ENERGU16 .. 59 - - - - - - - - - 17,741.00 -  
  ENERGZ16 .. 59 - - - - - - - - - 17,645.00 -  
  ENERGH17 .. 60 - - - - - - - - - 17,549.00 -  
  ENERG Index Futures       - -      
  FOOD Index Futures  
  FOODM16 .. 59 - - - - - - - - - 12,330.00 -  
  FOODU16 .. 59 - - - - - - - - - 12,300.00 -  
  FOODZ16 .. 59 - - - - - - - - - 12,271.00 -  
  FOODH17 .. 60 - - - - - - - - - 12,242.00 -  
  FOOD Index Futures       - -      
  ICT Index Futures  
  ICTM16 .. 59 - - - - - - - - - 148.40 -  
  ICTU16 .. 59 - - - - - - - - - 146.30 -  
  ICTZ16 .. 59 - - - - - - - - - 144.30 -  
  ICTH17 .. 60 - - - - - - - - - 142.30 -  
  ICT Index Futures       - -      
  Sector Index Futures       - -      

ѭ ͹شѭ Դ ٧ ʹͫ ʹ͢ ش ¹ŧ
(%¹ŧ)
ҳ ʶҹФҧ ҤҷҤѹ͹˹ ҤҷҤ
  Single Stock Futures  | Թҧԧ ѹ͢: 28 .. 2559   TFEX Thailand Single Stock Market Status: Afternoon Session  
  AAV Futures  
  AAVM16 .. 59 6.15 6.20 6.15 6.10 6.19 6.20 +0.05 (+0.81%) 51 339 6.15 -  
  AAVU16 .. 59 6.14 6.24 6.10 6.12 6.15 6.13 - 1,061 8,945 6.13 -  
  AAVZ16 .. 59 - - - 6.01 6.25 - - - 1,605 6.14 -  
  AAVH17 .. 60 - - - 5.91 6.37 - - - 1 6.14 -  
  AAV Futures       1,112 10,890      
  ADVANC Futures  
  ADVANCM16 .. 59 158.51 158.51 157.51 157.01 157.80 157.51 +0.01 (+0.01%) 225 349 157.50 -  
  ADVANCU16 .. 59 156.10 156.37 155.00 154.00 155.70 155.00 +0.16 (+0.10%) 224 728 154.84 -  
  ADVANCZ16 .. 59 158.99 158.99 158.99 153.50 157.49 158.99 +6.75 (+4.43%) 191 111 152.24 -  
  ADVANCH17 .. 60 - - - 147.00 157.49 - - - - 149.70 -  
  ADVANC Futures       640 1,188      
  AMATA Futures  
  AMATAM16 .. 59 12.75 12.75 12.72 12.70 12.75 12.72 +0.22 (+1.76%) 712 798 12.50 -  
  AMATAU16 .. 59 12.72 12.72 12.72 12.40 12.75 12.72 +0.29 (+2.33%) 5 14 12.43 -  
  AMATAZ16 .. 59 12.75 12.75 12.75 12.20 12.75 12.75 +0.39 (+3.16%) 701 20 12.36 -  
  AMATAH17 .. 60 - - - 12.00 13.11 - - - - 12.29 -  
  AMATA Futures       1,418 832      
  AOT Futures  
  AOTM16 .. 59 386.50 386.50 386.50 387.50 388.50 386.50 +1.49 (+0.39%) 121 258 385.01 -  
  AOTU16 .. 59 385.00 385.00 385.00 385.01 386.50 385.00 - 95 366 385.00 -  
  AOTZ16 .. 59 390.99 390.99 390.99 387.00 390.90 390.99 +0.99 (+0.25%) 71 187 390.00 -  
  AOTH17 .. 60 - - - 376.86 390.90 - - - 1 384.25 -  
  AOT Futures       287 812      
  AP Futures  
  APM16 .. 59 7.27 7.27 7.27 7.11 7.22 7.27 -0.03 (-0.41%) 1 51 7.30 -  
  APU16 .. 59 - - - 6.92 7.25 - - 600 610 7.24 -  
  APZ16 .. 59 - - - 7.03 7.30 - - - 7 7.19 -  
  APH17 .. 60 - - - 6.92 7.38 - - - - 7.14 -  
  AP Futures       601 668      
  BA Futures  
  BAM16 .. 59 - - - 22.45 22.93 - - 250 416 23.00 -  
  BAU16 .. 59 23.15 23.15 23.15 22.22 22.95 23.15 +0.25 (+1.09%) 110 211 22.90 -  
  BAZ16 .. 59 - - - 21.75 22.95 - - - - 22.81 -  
  BAH17 .. 60 - - - 21.65 23.91 - - - 100 22.72 -  
  BA Futures       360 727      
  BANPU Futures  
  BANPUM16X .. 59 14.57 14.65 14.45 14.54 14.65 14.64 +0.19 (+1.31%) 312 444 14.45 -  
  BANPUU16X .. 59 14.15 14.35 14.15 14.23 14.29 14.23 +0.10 (+0.71%) 870 15,937 14.13 -  
  BANPUZ16X .. 59 14.59 14.59 14.59 14.10 14.69 14.59 +0.19 (+1.32%) 2 5,101 14.40 -  
  BANPUH17X .. 60 14.70 14.70 14.70 14.54 14.79 14.70 +0.60 (+4.26%) 4,001 6 14.10 -  
  BANPU Futures       5,185 21,488      
  BAY Futures  
  BAYM16 .. 59 36.50 36.50 36.50 36.50 37.05 36.50 -0.25 (-0.68%) 112 293 36.75 -  
  BAYU16 .. 59 - - - 36.50 37.15 - - - 222 36.68 -  
  BAYZ16 .. 59 - - - 35.51 37.10 - - - - 36.61 -  
  BAYH17 .. 60 - - - 35.51 37.85 - - - - 36.54 -  
  BAY Futures       112 515      
  BBL Futures  
  BBLM16 .. 59 157.45 158.45 157.45 158.45 159.00 158.45 -0.99 (-0.62%) 11 72 159.44 -  
  BBLU16 .. 59 156.45 156.50 156.00 156.51 157.95 156.00 -2.44 (-1.54%) 41 411 158.44 -  
  BBLZ16 .. 59 158.50 158.50 158.50 156.25 160.22 158.50 +1.15 (+0.73%) 30 106 157.35 -  
  BBLH17 .. 60 158.00 158.00 158.00 154.05 160.99 158.00 - 20 55 158.00 -  
  BBL Futures       102 644      
  BCH Futures  
  BCHM16 .. 59 - - - 12.62 12.84 - - - 204 12.40 -  
  BCHU16 .. 59 - - - 12.64 12.89 - - - 401 12.41 -  
  BCHZ16 .. 59 13.06 13.06 13.06 12.58 12.80 13.06 +0.63 (+5.07%) 1 14,670 12.43 -  
  BCHH17 .. 60 - - - 11.92 13.16 - - - - 12.44 -  
  BCH Futures       1 15,275      
  BCP Futures  
  BCPM16 .. 59 30.26 30.26 30.26 30.26 30.50 30.26 +0.02 (+0.07%) 882 3,217 30.24 -  
  BCPU16 .. 59 - - - 29.78 30.40 - - - 729 29.85 -  
  BCPZ16 .. 59 30.55 30.55 30.55 29.36 30.80 30.55 +1.09 (+3.70%) 871 - 29.46 -  
  BCPH17 .. 60 - - - 29.27 31.20 - - - - 29.08 -  
  BCP Futures       1,753 3,946      
  BDMS Futures  
  BDMSM16 .. 59 - - - 23.60 23.89 - - - 105 23.60 -  
  BDMSU16 .. 59 - - - 23.40 23.80 - - 40 379 23.62 -  
  BDMSZ16 .. 59 - - - 23.32 24.10 - - - 3 23.64 -  
  BDMSH17 .. 60 - - - 22.61 24.39 - - - - 23.66 -  
  BDMS Futures       40 487      
  BEM Futures  
  BEMM16 .. 59 6.85 7.00 6.85 6.95 7.02 7.00 +0.10 (+1.45%) 549 1,186 6.90 -  
  BEMU16 .. 59 6.88 7.06 6.88 7.02 7.06 7.06 +0.15 (+2.17%) 4,610 8,228 6.91 -  
  BEMZ16 .. 59 - - - 6.72 7.14 - - 400 501 6.91 -  
  BEMH17 .. 60 - - - - - - - - - 6.92 -  
  BEM Futures       5,559 9,915      
  BH Futures  
  BHM16 .. 59 - - - 183.00 185.35 - - 20 153 183.00 -  
  BHU16 .. 59 - - - 181.05 184.65 - - - 242 183.07 -  
  BHZ16 .. 59 - - - 180.00 186.20 - - 20 1 183.15 -  
  BHH17 .. 60 - - - - 190.33 - - - 1 183.22 -  
  BH Futures       40 397      
  BJC Futures  
  BJCM16X .. 59 - - - 42.90 44.15 - - - 10 42.50 -  
  BJCU16X .. 59 - - - 42.50 43.00 - - 100 1,305 42.55 -  
  BJCZ16X .. 59 - - - - 44.55 - - - 251 42.60 -  
  BJCH17X .. 60 42.00 42.46 42.00 - 45.53 42.46 -0.19 (-0.45%) 200 - 42.65 -  
  BJC Futures       300 1,566      
  BLA Futures  
  BLAM16 .. 59 - - - 37.32 37.93 - - 100 215 37.00 -  
  BLAU16 .. 59 - - - 36.80 38.05 - - 100 2,430 40.52 -  
  BLAZ16 .. 59 - - - 37.00 38.25 - - - 980 36.96 -  
  BLAH17 .. 60 - - - 37.00 38.76 - - - - 36.95 -  
  BLA Futures       200 3,625      
  BLAND Futures  
  BLANDM16 .. 59 1.60 1.61 1.60 1.60 1.61 1.61 +0.01 (+0.62%) 4,132 12,765 1.60 -  
  BLANDU16 .. 59 1.56 1.57 1.56 1.56 1.57 1.57 +0.01 (+0.64%) 4,716 49,840 1.56 -  
  BLANDZ16 .. 59 1.60 1.60 1.60 1.55 1.56 1.60 +0.02 (+1.27%) 4,001 8,487 1.58 -  
  BLANDH17 .. 60 - - - 1.57 1.67 - - - 4 1.56 -  
  BLAND Futures       12,849 71,096      
  BTS Futures  
  BTSM16 .. 59 9.36 9.36 9.36 9.35 9.39 9.36 +0.10 (+1.08%) 1 66 9.26 -  
  BTSU16 .. 59 9.19 9.19 9.10 9.10 9.18 9.19 +0.08 (+0.88%) 946 484 9.11 -  
  BTSZ16 .. 59 - - - 8.96 9.33 - - 400 1 8.98 -  
  BTSH17 .. 60 - - - 8.69 9.49 - - - - 8.84 -  
  BTS Futures       1,347 551      
  CBG Futures  
  CBGM16 .. 59 - - - 50.00 50.50 - - 100 109 50.50 -  
  CBGU16 .. 59 - - - 49.15 50.45 - - - 901 50.45 -  
  CBGZ16 .. 59 - - - 49.45 51.00 - - 700 5,362 50.75 -  
  CBGH17 .. 60 - - - - 52.02 - - - - 50.36 -  
  CBG Futures       800 6,372      
  CENTEL Futures  
  CENTELM16 .. 59 - - - - 37.65 - - - - 37.75 -  
  CENTELU16 .. 59 - - - - 37.83 - - 100 200 37.76 -  
  CENTELZ16 .. 59 - - - - 38.08 - - - - 37.77 -  
  CENTELH17 .. 60 37.04 37.04 37.04 - 38.45 37.04 -0.75 (-1.98%) 35 35 37.79 -  
  CENTEL Futures       135 235      
  CK Futures  
  CKM16 .. 59 27.50 27.65 27.50 27.40 27.83 27.65 +0.50 (+1.84%) 106 355 27.15 -  
  CKU16 .. 59 27.86 28.10 27.86 27.75 27.86 28.00 +0.50 (+1.82%) 814 5,034 27.50 -  
  CKZ16 .. 59 - - - 26.95 28.08 - - - 728 27.02 -  
  CKH17 .. 60 - - - 27.50 28.43 - - - 50 26.95 -  
  CK Futures       920 6,167      
  CKP Futures  
  CKPM16 .. 59 2.90 3.10 2.90 3.05 3.11 3.10 +0.25 (+8.77%) 33 138 2.85 -  
  CKPU16 .. 59 2.98 3.09 2.98 3.05 3.12 3.09 +0.05 (+1.64%) 5,920 15,317 3.04 -  
  CKPZ16 .. 59 - - - - 3.16 - - 1,200 1,002 2.86 -  
  CKPH17 .. 60 - - - - 3.22 - - - - 2.86 -  
  CKP Futures       7,153 16,457      
  CPALL Futures  
  CPALLM16 .. 59 49.00 49.00 49.00 48.50 49.45 49.00 +0.94 (+1.96%) 202 441 48.06 -  
  CPALLU16 .. 59 - - - 49.00 49.60 - - 400 1,297 48.01 -  
  CPALLZ16 .. 59 - - - 49.00 49.94 - - 100 3,619 47.96 -  
  CPALLH17 .. 60 - - - 48.25 50.45 - - - - 47.92 -  
  CPALL Futures       702 5,357      
  CPF Futures  
  CPFM16 .. 59 27.75 28.00 27.75 27.05 27.50 27.78 +0.38 (+1.39%) 207 585 27.40 -  
  CPFU16 .. 59 28.00 28.00 28.00 27.01 27.68 28.00 +0.60 (+2.19%) 301 1,931 27.40 -  
  CPFZ16 .. 59 - - - 27.01 27.87 - - - 406 27.23 -  
  CPFH17 .. 60 28.40 28.40 28.40 26.81 28.10 28.40 +1.25 (+4.60%) 2 2 27.15 -  
  CPF Futures       510 2,924      
  CPN Futures  
  CPNM16 .. 59 - - - 57.95 59.10 - - - 102 59.50 -  
  CPNU16 .. 59 - - - 57.45 59.40 - - - 304 59.54 -  
  CPNZ16 .. 59 - - - 57.28 59.75 - - - 1 59.57 -  
  CPNH17 .. 60 - - - 57.05 60.32 - - - - 59.61 -  
  CPN Futures       - 407      
  DTAC Futures  
  DTACM16 .. 59 32.37 32.87 32.05 32.51 32.87 32.87 +0.61 (+1.89%) 49 597 32.26 -  
  DTACU16 .. 59 32.32 32.80 32.00 32.00 32.82 32.80 - 32 222 32.80 -  
  DTACZ16 .. 59 - - - 32.00 33.12 - - - 88 31.04 -  
  DTACH17 .. 60 - - - 31.79 33.70 - - - 3 30.45 -  
  DTAC Futures       81 910      
  EARTH Futures  
  EARTHM16 .. 59 - - - 4.62 4.67 - - - 3,009 4.64 -  
  EARTHU16 .. 59 4.69 4.69 4.69 4.69 4.73 4.69 - 5,760 130,364 4.69 -  
  EARTHZ16 .. 59 - - - 4.54 4.74 - - 100 2,421 4.60 -  
  EARTHH17 .. 60 - - - 4.47 4.78 - - - - 4.58 -  
  EARTH Futures       5,860 135,794      
  HANA Futures  
  HANAM16 .. 59 - - - - 29.93 - - - - 29.99 -  
  HANAU16 .. 59 - - - - 30.03 - - - - 29.58 -  
  HANAZ16 .. 59 - - - - 30.14 - - - - 29.18 -  
  HANAH17 .. 60 - - - - 30.83 - - - - 28.79 -  
  HANA Futures       - -      
  HMPRO Futures  
  HMPROM16 .. 59 9.68 9.90 9.68 9.73 9.90 9.90 - 22 123 9.90 -  
  HMPROU16 .. 59 9.85 9.90 9.85 9.63 9.95 9.90 +0.03 (+0.30%) 472 1,079 9.87 -  
  HMPROZ16 .. 59 - - - - 10.08 - - - - 9.84 -  
  HMPROH17 .. 60 - - - - 10.20 - - 200 200 9.82 -  
  HMPRO Futures       694 1,402      
  ICHI Futures  
  ICHIM16 .. 59 - - - 11.55 11.90 - - 500 656 11.50 -  
  ICHIU16 .. 59 - - - 11.30 11.88 - - 400 1,328 11.41 -  
  ICHIZ16 .. 59 - - - - 12.10 - - 100 230 11.33 -  
  ICHIH17 .. 60 - - - 8.50 12.26 - - - - 11.25 -  
  ICHI Futures       1,000 2,214      
  INTUCH Futures  
  INTUCHM16 .. 59 54.26 54.40 54.26 54.30 54.65 54.40 +0.17 (+0.31%) 12 145 54.23 -  
  INTUCHU16 .. 59 53.30 53.30 53.00 52.55 53.50 53.00 -0.27 (-0.51%) 303 726 53.27 -  
  INTUCHZ16 .. 59 - - - 52.31 54.73 - - - 63 52.35 -  
  INTUCHH17 .. 60 - - - 52.31 55.29 - - - 10 51.43 -  
  INTUCH Futures       315 944      
  IRPC Futures  
  IRPCM16 .. 59 4.72 4.78 4.71 4.76 4.78 4.76 +0.06 (+1.28%) 1,062 3,880 4.70 -  
  IRPCU16 .. 59 4.76 4.84 4.76 4.80 4.83 4.79 +0.03 (+0.63%) 975 15,356 4.76 -  
  IRPCZ16 .. 59 4.85 4.85 4.85 4.76 4.87 4.85 +0.23 (+4.98%) 20 505 4.62 -  
  IRPCH17 .. 60 - - - 4.52 4.88 - - - 100 4.59 -  
  IRPC Futures       2,057 19,841      
  ITD Futures  
  ITDM16 .. 59 6.62 6.71 6.58 6.66 6.69 6.68 +0.10 (+1.52%) 5,297 32,889 6.58 -  
  ITDU16 .. 59 6.67 6.79 6.66 6.74 6.75 6.73 +0.06 (+0.90%) 3,294 56,794 6.67 -  
  ITDZ16 .. 59 6.75 6.80 6.75 6.77 6.85 6.80 +0.17 (+2.56%) 2,757 33,078 6.63 -  
  ITDH17 .. 60 - - - 6.82 6.95 - - - 293 6.65 -  
  ITD Futures       11,348 123,054      
  IVL Futures  
  IVLM16 .. 59 29.83 29.90 29.34 29.79 30.00 29.90 -0.62 (-2.03%) 247 569 30.52 -  
  IVLU16 .. 59 29.90 30.00 29.10 29.79 29.89 29.69 -0.31 (-1.03%) 1,068 3,932 30.00 -  
  IVLZ16 .. 59 - - - 29.35 30.25 - - - 474 30.50 -  
  IVLH17 .. 60 - - - 29.19 30.55 - - - 94 30.49 -  
  IVL Futures       1,315 5,069      
  JAS Futures  
  JASM16 .. 59 5.45 5.60 5.45 5.60 5.62 5.60 +0.14 (+2.56%) 315 5,441 5.46 -  
  JASU16 .. 59 5.34 5.42 5.34 5.40 5.43 5.42 +0.09 (+1.69%) 12,763 34,026 5.33 -  
  JASZ16 .. 59 - - - 5.28 5.45 - - 100 72,810 5.30 -  
  JASH17 .. 60 - - - 5.38 5.55 - - - 4,605 5.22 -  
  JAS Futures       13,178 116,882      
  KBANK Futures  
  KBANKM16 .. 59 167.60 168.95 167.60 168.60 169.00 168.65 +1.15 (+0.69%) 30 110 167.50 -  
  KBANKU16 .. 59 167.70 168.00 167.50 165.53 168.00 168.00 +1.10 (+0.66%) 128 382 166.90 -  
  KBANKZ16 .. 59 165.70 165.70 165.70 166.62 170.86 165.70 -1.00 (-0.60%) 41 90 166.70 -  
  KBANKH17 .. 60 - - - 163.61 171.68 - - - - 166.30 -  
  KBANK Futures       199 582      
  KKP Futures  
  KKPM16 .. 59 - - - 41.43 42.18 - - - 24 41.24 -  
  KKPU16 .. 59 - - - 41.75 42.15 - - - 1 40.64 -  
  KKPZ16 .. 59 - - - 39.45 42.60 - - - - 40.06 -  
  KKPH17 .. 60 - - - 38.96 43.17 - - - - 39.49 -  
  KKP Futures       - 25      
  KTB Futures  
  KTBM16 .. 59 16.45 16.66 16.40 16.65 16.66 16.65 +0.22 (+1.34%) 508 4,574 16.43 -  
  KTBU16 .. 59 16.62 16.82 16.53 16.81 16.82 16.82 +0.17 (+1.02%) 1,391 7,305 16.65 -  
  KTBZ16 .. 59 16.72 16.88 16.72 16.90 17.00 16.88 +0.19 (+1.14%) 8 1,045 16.69 -  
  KTBH17 .. 60 16.97 16.97 16.97 17.01 17.09 16.97 +0.19 (+1.13%) 1 186 16.78 -  
  KTB Futures       1,908 13,110      
  LH Futures  
  LHM16 .. 59 - - - 9.00 9.10 - - - 79 9.05 -  
  LHU16 .. 59 - - - 8.78 8.95 - - 300 3,394 8.93 -  
  LHZ16 .. 59 - - - 8.76 9.14 - - 100 3,368 8.81 -  
  LHH17 .. 60 - - - - 9.21 - - - 1 8.70 -  
  LH Futures       400 6,842      
  LPN Futures  
  LPNM16 .. 59 - - - 12.80 12.97 - - - 358 12.90 -  
  LPNU16 .. 59 - - - 12.57 13.08 - - - 2,579 12.72 -  
  LPNZ16 .. 59 - - - 12.55 13.12 - - - 230 12.55 -  
  LPNH17 .. 60 - - - 12.20 13.35 - - - - 12.38 -  
  LPN Futures       - 3,167      
  MAJOR Futures  
  MAJORM16 .. 59 - - - 30.00 32.88 - - - 100 33.00 -  
  MAJORU16 .. 59 - - - 29.30 33.13 - - - 200 32.83 -  
  MAJORZ16 .. 59 - - - 29.01 33.23 - - - - 32.66 -  
  MAJORH17 .. 60 - - - 29.01 33.68 - - - - 32.49 -  
  MAJOR Futures       - 300      
  MINT Futures  
  MINTM16 .. 59 - - - 38.60 39.70 - - - - 38.75 -  
  MINTU16 .. 59 - - - 38.50 39.50 - - - 6 38.80 -  
  MINTZ16 .. 59 - - - - 40.10 - - - - 38.86 -  
  MINTH17 .. 60 - - - - 40.89 - - - - 38.91 -  
  MINT Futures       - 6      
  PS Futures  
  PSM16 .. 59 - - - 25.00 25.30 - - - 120 24.89 -  
  PSU16 .. 59 - - - 24.71 25.50 - - - 206 24.54 -  
  PSZ16 .. 59 - - - 24.82 25.59 - - - 78 24.21 -  
  PSH17 .. 60 - - - 24.30 25.88 - - - - 23.87 -  
  PS Futures       - 404      
  PTT Futures  
  PTTM16 .. 59 308.00 312.00 308.00 310.20 311.00 311.00 +3.99 (+1.30%) 36 152 307.01 -  
  PTTU16 .. 59 306.50 308.50 306.50 307.05 308.00 308.00 +3.50 (+1.15%) 99 413 304.50 -  
  PTTZ16 .. 59 - - - 305.52 311.20 - - - 248 304.23 -  
  PTTH17 .. 60 - - - 305.64 311.20 - - - 39 302.86 -  
  PTT Futures       135 852      
  PTTEP Futures  
  PTTEPM16 .. 59 79.80 80.85 79.80 80.55 80.95 80.85 +0.85 (+1.06%) 9 247 80.00 -  
  PTTEPU16 .. 59 79.50 80.30 79.44 79.81 80.40 80.00 +0.25 (+0.31%) 391 985 79.75 -  
  PTTEPZ16 .. 59 - - - 79.08 81.30 - - - 431 78.21 -  
  PTTEPH17 .. 60 - - - 78.58 81.94 - - 20 33 78.63 -  
  PTTEP Futures       420 1,696      
  PTTGC Futures  
  PTTGCM16 .. 59 57.20 57.95 57.20 57.40 58.45 57.95 +1.30 (+2.29%) 5 55 56.65 -  
  PTTGCU16 .. 59 57.49 57.94 57.49 55.86 57.94 57.94 +1.79 (+3.19%) 91 1,010 56.15 -  
  PTTGCZ16 .. 59 - - - 57.76 58.53 - - - 1,022 55.66 -  
  PTTGCH17 .. 60 - - - 54.41 59.54 - - - - 55.18 -  
  PTTGC Futures       96 2,087      
  QH Futures  
  QHM16 .. 59 2.66 2.66 2.63 2.64 2.66 2.63 -0.03 (-1.13%) 11 793 2.66 -  
  QHU16 .. 59 2.72 2.72 2.60 2.65 2.67 2.66 -0.02 (-0.75%) 3,353 46,560 2.68 -  
  QHZ16 .. 59 - - - 2.54 2.71 - - - 4 2.61 -  
  QHH17 .. 60 - - - - 2.75 - - - - 2.58 -  
  QH Futures       3,364 47,357      
  RATCH Futures  
  RATCHM16 .. 59 - - - 50.76 51.60 - - 400 430 50.74 -  
  RATCHU16 .. 59 - - - 49.42 51.48 - - - 668 50.35 -  
  RATCHZ16 .. 59 - - - 49.26 51.75 - - 400 41 49.97 -  
  RATCHH17 .. 60 - - - 50.06 52.72 - - - 2 49.58 -  
  RATCH Futures       800 1,141      
  ROBINS Futures  
  ROBINSM16 .. 59 - - - - 67.78 - - 80 180 67.25 -  
  ROBINSU16 .. 59 - - - - 67.95 - - - 40 67.24 -  
  ROBINSZ16 .. 59 - - - - 68.45 - - - - 67.24 -  
  ROBINSH17 .. 60 - - - - 69.10 - - - - 67.23 -  
  ROBINS Futures       80 220      
  SAMART Futures  
  SAMARTM16 .. 59 - - - 15.90 16.01 - - 400 432 15.80 -  
  SAMARTU16 .. 59 - - - 15.80 16.12 - - 100 920 15.73 -  
  SAMARTZ16 .. 59 - - - 15.40 16.25 - - 600 203 15.66 -  
  SAMARTH17 .. 60 - - - 15.00 16.32 - - - 2 15.59 -  
  SAMART Futures       1,100 1,557      
  SAWAD Futures  
  SAWADM16X .. 59 - - - - 39.00 - - 1,000 1,321 38.75 -  
  SAWADU16X .. 59 - - - - 38.75 - - 1,100 801 38.89 -  
  SAWADZ16X .. 59 - - - - 39.75 - - - 400 39.03 -  
  SAWADH17X .. 60 - - - - - - - - - 39.17 -  
  SAWAD Futures       2,100 2,522      
  SCB Futures  
  SCBM16 .. 59 133.00 135.50 133.00 135.65 136.90 135.40 +2.40 (+1.80%) 17 39 133.00 -  
  SCBU16 .. 59 134.00 135.00 134.00 134.11 135.90 135.00 +2.00 (+1.50%) 194 653 133.00 -  
  SCBZ16 .. 59 135.45 135.45 135.45 133.18 136.94 135.45 +3.60 (+2.73%) 2 5 131.85 -  
  SCBH17 .. 60 - - - 132.67 138.20 - - - 22 133.50 -  
  SCB Futures       213 719      
  SCC Futures  
  SCCM16 .. 59 476.50 479.99 476.50 477.01 480.90 479.99 +4.99 (+1.05%) 76 172 475.00 -  
  SCCU16 .. 59 470.50 475.00 470.50 470.00 475.00 475.00 +2.34 (+0.50%) 32 215 472.66 -  
  SCCZ16 .. 59 - - - 467.02 478.99 - - 40 24 470.36 -  
  SCCH17 .. 60 - - - 464.01 478.98 - - - 1 468.08 -  
  SCC Futures       148 412      
  SIRI Futures  
  SIRIM16 .. 59 1.83 1.83 1.79 1.83 1.84 1.83 +0.03 (+1.67%) 292 3,447 1.80 -  
  SIRIU16 .. 59 1.82 1.85 1.81 1.84 1.85 1.84 +0.03 (+1.66%) 8,334 16,427 1.81 -  
  SIRIZ16 .. 59 - - - 1.84 1.88 - - - 3,341 1.75 -  
  SIRIH17 .. 60 - - - 1.68 1.90 - - - 200 1.73 -  
  SIRI Futures       8,626 23,415      
  SPALI Futures  
  SPALIM16 .. 59 - - - 21.91 23.13 - - - 10 22.70 -  
  SPALIU16 .. 59 - - - 22.30 23.11 - - 100 429 22.52 -  
  SPALIZ16 .. 59 - - - 20.70 23.19 - - - 2 22.34 -  
  SPALIH17 .. 60 - - - 20.70 23.65 - - - - 22.17 -  
  SPALI Futures       100 441      
  STA Futures  
  STAM16 .. 59 - - - 12.00 12.22 - - - 214 12.00 -  
  STAU16 .. 59 12.42 12.42 12.42 11.50 12.32 12.42 +0.48 (+4.02%) 2 101 11.94 -  
  STAZ16 .. 59 - - - 11.61 12.40 - - - 1,002 11.88 -  
  STAH17 .. 60 - - - 11.64 12.55 - - - 401 11.83 -  
  STA Futures       2 1,718      
  STEC Futures  
  STECM16 .. 59 22.70 22.74 22.70 22.45 22.88 22.74 +0.44 (+1.97%) 4 226 22.30 -  
  STECU16 .. 59 22.70 22.70 22.70 22.40 23.20 22.70 +0.40 (+1.79%) 301 705 22.30 -  
  STECZ16 .. 59 - - - 22.23 22.90 - - - 103 22.30 -  
  STECH17 .. 60 - - - 21.46 23.39 - - - - 22.30 -  
  STEC Futures       305 1,034      
  TCAP Futures  
  TCAPM16 .. 59 34.75 34.75 34.75 34.75 35.53 34.75 +0.01 (+0.03%) 1 310 34.74 -  
  TCAPU16 .. 59 - - - 33.76 35.40 - - - 101 34.42 -  
  TCAPZ16 .. 59 - - - 33.25 35.70 - - - - 34.10 -  
  TCAPH17 .. 60 - - - 33.25 36.33 - - - - 33.78 -  
  TCAP Futures       1 411      
  THAI Futures  
  THAIM16 .. 59 24.51 24.95 24.51 24.58 24.75 24.84 -0.16 (-0.64%) 178 753 25.00 -  
  THAIU16 .. 59 24.40 24.69 24.05 24.05 24.40 24.06 -0.50 (-2.04%) 1,915 4,523 24.56 -  
  THAIZ16 .. 59 25.00 25.00 24.63 24.30 24.90 24.63 -0.32 (-1.28%) 704 697 24.95 -  
  THAIH17 .. 60 25.00 25.00 25.00 23.84 25.50 25.00 -0.27 (-1.07%) 20 20 25.27 -  
  THAI Futures       2,817 5,993      
  THCOM Futures  
  THCOMM16 .. 59 - - - 21.35 21.75 - - 900 1,056 21.75 -  
  THCOMU16 .. 59 21.60 21.60 21.60 21.60 22.02 21.60 -0.04 (-0.18%) 601 6,368 21.64 -  
  THCOMZ16 .. 59 - - - 21.60 22.26 - - 900 14,488 22.31 -  
  THCOMH17 .. 60 - - - 21.50 22.26 - - - 105 21.49 -  
  THCOM Futures       2,401 22,017      
  TMB Futures  
  TMBM16 .. 59 2.19 2.20 2.18 2.20 2.21 2.20 +0.01 (+0.46%) 352 9,165 2.19 -  
  TMBU16 .. 59 2.21 2.23 2.19 2.22 2.24 2.23 +0.02 (+0.90%) 707 33,787 2.21 -  
  TMBZ16 .. 59 2.26 2.27 2.26 2.22 2.29 2.27 +0.10 (+4.61%) 503 13,994 2.17 -  
  TMBH17 .. 60 2.27 2.28 2.27 2.22 2.39 2.28 +0.11 (+5.07%) 2 16 2.17 -  
  TMB Futures       1,564 56,962      
  TOP Futures  
  TOPM16 .. 59 - - - 58.36 59.50 - - - 10 57.21 -  
  TOPU16 .. 59 59.19 59.19 59.19 58.15 59.19 59.19 +1.00 (+1.72%) 1 765 58.19 -  
  TOPZ16 .. 59 - - - 57.90 60.30 - - - 83 56.26 -  
  TOPH17 .. 60 - - - 56.37 60.53 - - - - 55.80 -  
  TOP Futures       1 858      
  TPIPL Futures  
  TPIPLM16 .. 59 2.20 2.20 2.20 2.19 2.20 2.20 -0.01 (-0.45%) 30,539 95,659 2.21 -  
  TPIPLU16 .. 59 2.23 2.23 2.23 2.22 2.23 2.23 +0.02 (+0.90%) 650 82,331 2.21 -  
  TPIPLZ16 .. 59 - - - 2.22 2.28 - - 29,800 122,483 2.30 -  
  TPIPLH17 .. 60 - - - 2.22 2.32 - - - 461 2.22 -  
  TPIPL Futures       60,989 300,934      
  TRUE Futures  
  TRUEM16X .. 59 7.06 7.33 7.06 7.31 7.33 7.31 +0.29 (+4.13%) 8,911 12,543 7.02 -  
  TRUEU16X .. 59 7.12 7.37 7.09 7.37 7.38 7.37 +0.28 (+3.95%) 5,882 34,123 7.09 -  
  TRUEZ16X .. 59 7.15 7.32 7.15 7.36 7.40 7.32 +0.27 (+3.83%) 46 7,856 7.05 -  
  TRUEH17X .. 60 - - - 7.41 7.49 - - 6,000 127 7.09 -  
  TRUE Futures       20,839 54,649      
  TTA Futures  
  TTAM16 .. 59 9.00 9.00 8.95 8.95 9.03 9.00 - 13 1,159 9.00 -  
  TTAU16 .. 59 9.10 9.10 9.10 9.00 9.13 9.10 +0.10 (+1.11%) 201 2,382 9.00 -  
  TTAZ16 .. 59 8.85 8.85 8.85 8.75 9.17 8.85 -0.19 (-2.10%) 50 510 9.04 -  
  TTAH17 .. 60 - - - - 9.30 - - - - 9.06 -  
  TTA Futures       264 4,051      
  TTCL Futures  
  TTCLM16 .. 59 22.80 22.80 22.67 22.60 22.80 22.77 -0.13 (-0.57%) 29 86 22.90 -  
  TTCLU16 .. 59 22.84 22.94 22.55 22.51 22.84 22.55 -0.30 (-1.31%) 220 483 22.85 -  
  TTCLZ16 .. 59 - - - - 22.96 - - - 100 22.80 -  
  TTCLH17 .. 60 - - - - 23.48 - - - - 22.75 -  
  TTCL Futures       249 669      
  TU Futures  
  TUM16 .. 59 - - - 21.45 21.80 - - - 57 21.60 -  
  TUU16 .. 59 - - - 21.20 21.80 - - - - 21.52 -  
  TUZ16 .. 59 - - - - 22.18 - - - - 21.45 -  
  TUH17 .. 60 - - - - 22.46 - - - - 21.37 -  
  TU Futures       - 57      
  TVO Futures  
  TVOM16 .. 59 - - - 29.75 30.60 - - - 21 29.99 -  
  TVOU16 .. 59 30.93 30.93 30.93 28.95 30.68 30.93 +0.83 (+2.76%) 1 312 30.10 -  
  TVOZ16 .. 59 - - - - 30.89 - - - - 29.22 -  
  TVOH17 .. 60 - - - - 35.09 - - - - 28.84 -  
  TVO Futures       1 333      
  VGI Futures  
  VGIM16 .. 59 5.85 6.03 5.85 6.00 6.09 6.00 +0.20 (+3.45%) 414 422 5.80 -  
  VGIU16 .. 59 - - - 5.87 6.13 - - 1,350 3,843 5.79 -  
  VGIZ16 .. 59 - - - - 6.12 - - 2,671 10,100 5.79 -  
  VGIH17 .. 60 - - - - 6.27 - - - - 5.78 -  
  VGI Futures       4,435 14,365      
  Single Stock Futures       191,531 1,159,557      

ѭ ͹شѭ Դ ٧ ʹͫ ʹ͢ ش ¹ŧ
(%¹ŧ)
ҳ ʶҹФҧ ҤҷҤѹ͹˹ ҤҷҤ
  Precious Metal Futures  | ҧԧ ѹ͢: 28 .. 2559   TFEX Thailand Metal Market Status: Afternoon Session  
  GF10 Futures  
  GF10M16 .. 59 22,290 22,340 22,010 22,040 22,050 22,030 -230 (-1.03%) 2,400 5,383 22,260.00 -  
  GF10Q16 .. 59 22,330 22,400 22,090 22,110 22,120 22,120 -190 (-0.85%) 6,117 11,276 22,310.00 -  
  GF10V16 .. 59 22,430 22,480 22,170 22,190 22,210 22,200 -190 (-0.85%) 1,304 4,437 22,390.00 -  
  GF10 Futures       9,821 21,096      
  GF50 Futures  
  GFM16 .. 59 22,310 22,310 22,030 22,040 22,060 22,050 -220 (-0.99%) 200 852 22,270.00 -  
  GFQ16 .. 59 22,350 22,360 22,100 22,110 22,130 22,110 -200 (-0.90%) 273 866 22,310.00 -  
  GFV16 .. 59 22,400 22,400 22,200 22,180 22,210 22,220 -170 (-0.76%) 26 299 22,390.00 -  
  GF50 Futures       499 2,017      
  Precious Metal Futures       10,320 23,113      

ѭ ͹شѭ Դ ٧ ʹͫ ʹ͢ ش ¹ŧ
(%¹ŧ)
ҳ ʶҹФҧ ҤҷҤѹ͹˹ ҤҷҤ
  Currency Futures  | ҧԧ ѹ͢: 28 .. 2559   TFEX Thailand Currency Market Status: Afternoon Session  
  USD Futures  
  USDM16 .. 59 35.28 35.29 35.26 35.26 35.30 35.26 -0.04 (-0.11%) 83 5,600 35.3000 -  
  USDN16 .. 59 - - - 35.28 35.37 - - - 16 35.3200 -  
  USDQ16 .. 59 35.39 35.39 35.39 35.35 35.39 35.39 +0.03 (+0.08%) 1 31 35.3600 -  
  USDU16 .. 59 35.36 35.38 35.34 35.36 35.37 35.36 -0.04 (-0.11%) 100 4,930 35.4000 -  
  USD Futures       184 10,577      

ѭ ͹شѭ Դ ٧ ʹͫ ʹ͢ ش ¹ŧ
(%¹ŧ)
ҳ ʶҹФҧ ҤҷҤѹ͹˹ ҤҷҤ
  Energy Futures  | ҧԧ ѹ͢: 28 .. 2559   TFEX Thailand Energy Market Status: Afternoon Session  
  Brent Crude Oil Futures  
  BRM16 .. 59 1,691 1,695 1,670 1,687 1,694 1,690 -13 (-0.76%) 38 110 1,703.00 -  
  BRN16 .. 59 1,707 1,725 1,683 1,708 1,710 1,710 -15 (-0.87%) 68 122 1,725.00 -  
  BRQ16 .. 59 1,724 1,724 1,710 1,716 1,739 1,710 -23 (-1.33%) 6 20 1,733.00 -  
  Brent Crude Oil Futures       112 252      

ѭ ͹شѭ Դ ٧ ʹͫ ʹ͢ ش ¹ŧ
(%¹ŧ)
ҳ ʶҹФҧ ҤҷҤѹ͹˹ ҤҷҤ
  Interest Rate Futures  | ҧԧ ѹ͢: 28 .. 2559   TFEX Thailand Interest Rate Market Status: Closed  
  BB3 Futures  
  BB3U16 .. 59 - - - - - - - - - 98.1650 -  
  BB3Z16 .. 59 - - - - - - - - - 97.9100 -  
  BB3 Futures       - -      
  TGB5 Futures  
  TGB5U16 .. 59 - - - - - - - - - 115.3500 -  
  TGB5Z16 .. 59 - - - - - - - - - 115.2200 -  
  TGB5 Futures       - -      
  Interest Rate Futures       - -      

ѭ ͹شѭ Դ ٧ ʹͫ ʹ͢ ش ¹ŧ
(%¹ŧ)
ҳ ʶҹФҧ ҤҷҤѹ͹˹ ҤҷҤ
  Agriculture Futures  |  ҧԧ ѹ͢: 28 .. 2559   TFEX Thailand Agriculture Market Status: DaySession  
  RSS3 Futures  
  RSS3M16 .. 59 - - - - - - - - - 61.45 -  
  RSS3N16 .. 59 - - - - - - - - - 55.00 -  
  RSS3Q16 .. 59 - - - - - - - - 2 53.45 -  
  RSS3U16 .. 59 - - - - - - - - - 52.25 -  
  RSS3V16 .. 59 - - - - - - - - 1 52.50 -  
  RSS3X16 .. 59 - - - - - - - - - 52.80 -  
  RSS3Z16 .. 59 - - - - - - - - - 53.05 -  
  RSS3 Futures       - 3      
  RSS3D Futures  
  RSS3DM16 .. 59 - - - 61.55 62.55 - - - - 61.45 -  
  RSS3DN16 .. 59 - - - 57.70 - - - - - 55.00 -  
  RSS3DQ16 .. 59 - - - 53.25 54.25 - - - - 53.45 -  
  RSS3DU16 .. 59 - - - 52.00 53.00 - - - 4 52.25 -  
  RSS3DV16 .. 59 - - - 52.00 53.00 - - - 4 52.50 -  
  RSS3DX16 .. 59 - - - 52.00 53.00 - - - 9 52.80 -  
  RSS3DZ16 .. 59 52.00 52.00 52.00 51.50 52.50 52.00 -1.05 (-1.98%) 2 5 53.05 -  
  RSS3D Futures       2 22      
  Agriculture Futures       2 25      

ѹ͢: 28 .. 2559   TFEX Thailand Equity Index Market Status:  Afternoon Session
Դ ٧ ʹͫ ʹ͢ ش ¹ŧ
(%¹ŧ)
ҳ ʶҹФҧ ҤҷҤѹ͹˹ ҤҷҤ Strike Price Դ ٧ ʹͫ ʹ͢ ش ¹ŧ
(%¹ŧ)
ҳ ʶҹФҧ ҤҷҤѹ͹˹ ҤҷҤ
  SET50 Index Options Call   SET50 Index Options Put  
  ..59  
  - - - - 222.0 - - - - 197.10 - 700 - - - - 0.2 - - - 134 0.10 -  
  - - - - - - - - 97 172.10 - 725 - - - - 0.4 - - - 506 0.10 -  
  - - - - - - - - 37 147.10 - 750 - - - - 0.4 - - - 523 0.10 -  
  - - - - - - - - 40 122.10 - 775 - - - - 0.4 - - - 679 0.10 -  
  - - - - - - - - 129 97.10 - 800 0.1 0.1 0.1 0.1 0.3 0.1 - 1 722 0.10 -  
  - - - 74.5 89.4 - - - 284 72.10 - 825 0.1 0.1 0.1 - 0.1 0.1 - 3 837 0.10 -  
  47.9 55.4 47.9 55.2 55.6 55.4 +7.8 (+16.39%) 76 317 47.60 - 850 0.3 0.4 0.1 0.1 0.2 0.1 -0.1 (-50.00%) 44 2,603 0.20 -  
  21.3 30.3 21.3 29.8 30.5 30.3 +6.3 (+26.25%) 136 604 24.00 - 875 0.8 0.8 0.3 - 0.3 0.3 -0.7 (-70.00%) 89 2,517 1.00 -  
  3.5 7.3 3.0 7.0 7.4 7.3 +2.3 (+46.00%) 532 2,621 5.00 - 900 6.2 7.0 1.5 1.4 1.7 1.5 -6.1 (-80.26%) 461 1,587 7.60 -  
  0.6 0.6 0.3 0.2 0.5 0.5 -0.2 (-28.57%) 109 2,008 0.70 - 925 28.9 28.9 19.1 19.7 20.2 20.4 -8.1 (-28.42%) 54 718 28.50 -  
  0.3 0.4 0.3 - 0.3 0.3 +0.2 (+200.00%) 60 1,430 0.10 - 950 - - - 44.4 45.3 - - - 341 53.00 -  
  - - - - 0.3 - - - 694 0.10 - 975 - - - - - - - - 79 77.90 -  
  ..59  
  ..59  
  ..59  
  SET50 Index Options 1,095 9,966   832 14,791    

Ҥ: šë͢˭
¹ŧ: ӹdz¹ŧҡҤҷ Ҥѹ͹˹
ҳ: šë͢˭
ʶҹФҧ: Ѻë͢ªǧ Day Session ʶҹФҧ繢ѧ Night Session ͧѹӡá͹˹ Ѻë͢ªǧ Night Session ʶҹФҧ繢ѧ Afternoon Session ͧѹӡûѨغѹ
Ѻ Metal Futures Energy Futures šë͢»Шѹ T йѺ Night Session ͢ѹ T-1 Day Session ͢ѹ T