EN
šë͢»Шѹ

Instrument Type    
ѹ
šë͢
 

ҤҤԴ੾Сë͢Ẻ Auto-Matching  Ҫ 15 ҷ  27 .. 2558    18:18:36
ѭ ͹شѭ Դ ٧ ʹͫ ʹ͢ ش ¹ŧ
(%¹ŧ)
ҳ ʶҹФҧ ҤҷҤѹ͹˹ ҤҷҤ
  SET50 Index Futures ѹ͢: 27 .. 2558   TFEX Thailand Equity Index Market Status: Closed  
  SET50 Index Futures  
  S50H15 .. 58 1,044.5 1,045.0 1,035.5 1,037.0 1,037.1 1,037.0 -9.5 (-0.91%) 70,581 195,767 1,046.50 1,037.10  
  S50J15 .. 58 1,039.1 1,039.1 1,032.3 735.0 1,036.0 1,032.3 -13.5 (-1.29%) 19 30 1,045.80 1,032.30  
  S50K15 .. 58 - - - - 1,055.0 - - - - 1,045.10 1,035.70  
  S50M15 .. 58 1,042.4 1,042.4 1,031.7 1,032.3 1,033.3 1,033.0 -9.7 (-0.93%) 4,438 26,494 1,042.70 1,033.20  
  S50U15 .. 58 1,035.0 1,035.7 1,028.0 1,028.0 1,029.0 1,028.9 -9.6 (-0.92%) 176 2,426 1,038.50 1,028.90  
  S50Z15 .. 58 1,041.8 1,041.8 1,032.6 1,032.0 1,034.3 1,033.5 -9.5 (-0.91%) 181 1,668 1,043.00 1,033.80  
  SET50 Index Futures       75,395 226,385      

ѭ ͹شѭ Դ ٧ ʹͫ ʹ͢ ش ¹ŧ
(%¹ŧ)
ҳ ʶҹФҧ ҤҷҤѹ͹˹ ҤҷҤ
  Sector Index Futures ѹ͢: 27 .. 2558   TFEX Thailand Equity Index Market Status: Closed  
  BANK Index Futures  
  BANKH15 .. 58 - - - - - - - - - 615.60 606.40  
  BANKM15 .. 58 - - - - - - - - - 614.90 605.50  
  BANKU15 .. 58 - - - - - - - - - 614.20 604.60  
  BANKZ15 .. 58 - - - - - - - - - 613.50 603.70  
  BANK Index Futures       - -      
  COMM Index Futures  
  COMMH15 .. 58 - - - - - - - - - 28,800.00 28,519.00  
  COMMM15 .. 58 - - - - - - - - - 28,829.00 28,542.00  
  COMMU15 .. 58 - - - - - - - - - 28,859.00 28,565.00  
  COMMZ15 .. 58 - - - - - - - - - 28,888.00 28,588.00  
  COMM Index Futures       - -      
  ENERG Index Futures  
  ENERGH15 .. 58 - - - - - - - - - 20,016.00 19,978.00  
  ENERGM15 .. 58 - - - - - - - - - 19,953.00 19,918.00  
  ENERGU15 .. 58 - - - - - - - - - 19,891.00 19,857.00  
  ENERGZ15 .. 58 - - - - - - - - - 19,829.00 19,797.00  
  ENERG Index Futures       - -      
  FOOD Index Futures  
  FOODH15 .. 58 - - - - - - - - - 11,750.00 11,615.00  
  FOODM15 .. 58 - - - - - - - - - 11,760.00 11,624.00  
  FOODU15 .. 58 - - - - - - - - - 11,771.00 11,634.00  
  FOODZ15 .. 58 - - - - - - - - - 11,781.00 11,643.00  
  FOOD Index Futures       - -      
  ICT Index Futures  
  ICTH15 .. 58 - - - - - - - - - 234.10 235.10  
  ICTM15 .. 58 - - - - - - - - - 232.90 233.90  
  ICTU15 .. 58 - - - - - - - - - 231.70 232.70  
  ICTZ15 .. 58 - - - - - - - - - 230.40 231.50  
  ICT Index Futures       - -      
  Sector Index Futures       - -      

ѭ ͹شѭ Դ ٧ ʹͫ ʹ͢ ش ¹ŧ
(%¹ŧ)
ҳ ʶҹФҧ ҤҷҤѹ͹˹ ҤҷҤ
  Single Stock Futures  | Թҧԧ ѹ͢: 27 .. 2558   TFEX Thailand Single Stock Market Status: Closed  
  AAV Futures  
  AAVH15 .. 58 5.39 5.40 5.32 5.31 5.38 5.34 -0.01 (-0.19%) 55 4,195 5.35 5.34  
  AAVM15 .. 58 - - - 5.20 5.60 - - 100 123 5.38 5.37  
  AAVU15 .. 58 - - - 4.60 - - - - 8,200 5.40 5.39  
  AAVZ15 .. 58 - - - 4.60 5.60 - - - 905 5.43 5.42  
  AAV Futures       155 13,423      
  ADVANC Futures  
  ADVANCH15 .. 58 227.61 230.00 227.61 228.11 229.99 229.00 +1.75 (+0.77%) 56 331 227.25 229.00  
  ADVANCM15 .. 58 229.50 229.50 229.50 230.99 231.00 229.50 -0.04 (-0.02%) 21 418 229.54 230.99  
  ADVANCU15 .. 58 230.53 230.53 230.53 225.50 235.00 230.53 +6.52 (+2.91%) 1 100 224.01 230.53  
  ADVANCZ15 .. 58 - - - 222.00 234.80 - - - 13 235.00 223.47  
  ADVANC Futures       78 862      
  AMATA Futures  
  AMATAH15 .. 58 - - - - 19.30 - - - 401 18.17 18.57  
  AMATAM15 .. 58 - - - - - - - 100 802 18.09 18.49  
  AMATAU15 .. 58 - - - - - - - - 1 18.01 18.40  
  AMATAZ15 .. 58 - - - - - - - - 220 17.94 18.32  
  AMATA Futures       100 1,424      
  AOT Futures  
  AOTH15 .. 58 309.00 309.00 309.00 297.00 312.00 309.00 +5.00 (+1.64%) 1 236 304.00 309.00  
  AOTM15 .. 58 - - - - 313.00 - - - 207 304.70 309.72  
  AOTU15 .. 58 - - - - - - - - - 305.42 310.45  
  AOTZ15 .. 58 - - - - - - - - - 306.12 311.17  
  AOT Futures       1 443      
  AP Futures  
  APH15X .. 58 - - - - - - - 100 205 6.84 6.94  
  APM15X .. 58 - - - - - - - - 109 6.82 6.92  
  APU15X .. 58 - - - - - - - - - 6.80 6.90  
  APZ15 .. 58 - - - - - - - - 1,000 6.77 6.87  
  AP Futures       100 1,314      
  BANPU Futures  
  BANPUH15 .. 58 30.25 30.49 29.78 30.30 30.49 30.27 +0.27 (+0.90%) 389 644 30.00 30.27  
  BANPUM15 .. 58 30.85 30.85 30.00 29.91 30.74 30.34 +1.09 (+3.73%) 259 3,735 29.25 30.34  
  BANPUU15 .. 58 - - - 29.50 31.31 - - - 53 29.70 29.97  
  BANPUZ15 .. 58 - - - - 31.50 - - 190 251 29.55 29.82  
  BANPU Futures       838 4,683      
  BAY Futures  
  BAYH15 .. 58 62.25 62.26 61.01 61.04 62.47 61.01 -2.64 (-4.15%) 21 213 63.65 61.04  
  BAYM15 .. 58 - - - 60.50 61.99 - - - 141 62.99 61.20  
  BAYU15 .. 58 - - - - 65.00 - - - - 63.98 61.35  
  BAYZ15 .. 58 66.00 66.00 66.00 45.00 66.00 66.00 +1.86 (+2.90%) 10 20 64.14 66.00  
  BAY Futures       31 374      
  BBL Futures  
  BBLH15 .. 58 182.26 184.50 182.26 183.30 184.43 183.85 -0.60 (-0.33%) 504 374 184.45 183.85  
  BBLM15 .. 58 180.26 181.50 180.26 180.53 195.00 181.00 -2.00 (-1.09%) 39 608 183.00 181.00  
  BBLU15 .. 58 182.00 182.00 182.00 180.01 195.00 182.00 -2.45 (-1.33%) 23 28 184.45 182.00  
  BBLZ15 .. 58 - - - 172.00 189.28 - - - 10 188.00 181.79  
  BBL Futures       566 1,020      
  BCH Futures  
  BCHH15 .. 58 - - - - - - - - 901 8.60 8.50  
  BCHM15 .. 58 - - - - - - - - - 8.62 8.52  
  BCHU15 .. 58 - - - - - - - - - 8.63 8.53  
  BCHZ15 .. 58 - - - - - - - - - 8.64 8.54  
  BCH Futures       - 901      
  BCP Futures  
  BCPH15 .. 58 34.00 34.00 34.00 - 33.75 34.00 -0.22 (-0.64%) 2 1,940 34.22 33.72  
  BCPM15 .. 58 - - - - 34.00 - - 300 1,105 32.00 33.65  
  BCPU15 .. 58 - - - - - - - - 551 34.05 33.57  
  BCPZ15 .. 58 - - - - - - - - - 33.97 33.50  
  BCP Futures       302 3,596      
  BDMS Futures  
  BDMSH15X .. 58 21.39 21.39 21.39 - - 21.39 +0.07 (+0.33%) 22 27 21.32 21.52  
  BDMSM15 .. 58 - - - 20.80 - - - 1,120 4,746 21.38 21.58  
  BDMSU15 .. 58 - - - - - - - - 210 21.43 21.64  
  BDMSZ15 .. 58 - - - - - - - - - 21.49 21.69  
  BDMS Futures       1,142 4,983      
  BECL Futures  
  BECLH15 .. 58 - - - - - - - - - 46.11 45.62  
  BECLM15 .. 58 - - - - - - - - - 45.71 45.23  
  BECLU15 .. 58 - - - - - - - - - 45.31 44.85  
  BECLZ15 .. 58 - - - - - - - - 105 44.92 44.47  
  BECL Futures       - 105      
  BH Futures  
  BHH15 .. 58 - - - - - - - - - 155.11 155.60  
  BHM15 .. 58 - - - - - - - - - 155.42 155.91  
  BHU15 .. 58 - - - - - - - - - 155.74 156.22  
  BHZ15 .. 58 - - - - - - - - - 156.05 156.52  
  BH Futures       - -      
  BJC Futures  
  BJCH15 .. 58 - - - - - - - 100 353 39.25 39.25  
  BJCM15 .. 58 - - - - - - - - - 39.24 39.23  
  BJCU15 .. 58 - - - - - - - - - 39.23 39.22  
  BJCZ15 .. 58 - - - - - - - - - 39.22 39.21  
  BJC Futures       100 353      
  BLA Futures  
  BLAH15X .. 58 51.68 51.68 51.68 - 57.40 51.68 +0.65 (+1.27%) 1 5 51.03 51.03  
  BLAM15X .. 58 - - - - - - - - 20 51.12 51.13  
  BLAU15X .. 58 - - - - - - - - - 51.21 51.22  
  BLAZ15 .. 58 - - - - - - - - - 51.30 51.32  
  BLA Futures       1 25      
  BLAND Futures  
  BLANDH15 .. 58 1.74 1.76 1.71 1.72 1.73 1.73 -0.02 (-1.14%) 4,539 63,026 1.75 1.73  
  BLANDM15 .. 58 1.75 1.77 1.74 1.74 1.77 1.75 -0.01 (-0.57%) 614 35,374 1.76 1.75  
  BLANDU15 .. 58 - - - 1.75 1.80 - - - 359 1.75 1.73  
  BLANDZ15 .. 58 - - - 1.75 - - - - 10,000 1.74 1.72  
  BLAND Futures       5,153 108,759      
  BTS Futures  
  BTSH15 .. 58 9.60 9.65 9.60 9.66 9.73 9.65 -0.09 (-0.92%) 5 4,356 9.74 9.66  
  BTSM15 .. 58 - - - 9.55 - - - - 5,760 9.64 9.56  
  BTSU15 .. 58 - - - 9.55 - - - - 4,100 9.54 9.46  
  BTSZ15 .. 58 - - - 9.45 10.05 - - - - 9.44 9.36  
  BTS Futures       5 14,216      
  CENTEL Futures  
  CENTELH15 .. 58 - - - - - - - - - 31.52 31.27  
  CENTELM15 .. 58 - - - - - - - - - 31.58 31.33  
  CENTELU15 .. 58 - - - - - - - - - 31.64 31.39  
  CENTELZ15 .. 58 - - - - - - - - - 31.70 31.44  
  CENTEL Futures       - -      
  CK Futures  
  CKH15X .. 58 27.50 27.72 27.50 27.51 27.80 27.72 +0.47 (+1.72%) 5 745 27.25 27.72  
  CKM15 .. 58 - - - 24.00 - - - - 1,203 27.29 27.76  
  CKU15 .. 58 - - - - - - - - - 27.33 27.80  
  CKZ15 .. 58 - - - - - - - - - 27.37 27.84  
  CK Futures       5 1,948      
  CPALL Futures  
  CPALLH15 .. 58 - - - 40.25 43.00 - - - 666 40.75 40.00  
  CPALLM15 .. 58 - - - 39.56 43.25 - - - 17 40.76 40.01  
  CPALLU15 .. 58 - - - 39.00 43.50 - - - 3 40.76 40.01  
  CPALLZ15 .. 58 - - - - - - - - 6 40.76 40.02  
  CPALL Futures       - 692      
  CPF Futures  
  CPFH15 .. 58 24.60 24.60 24.00 24.00 24.30 24.00 -0.65 (-2.64%) 323 1,570 24.65 24.00  
  CPFM15 .. 58 - - - 24.25 26.25 - - 500 729 24.65 24.00  
  CPFU15 .. 58 - - - 23.90 - - - - 901 24.64 24.00  
  CPFZ15 .. 58 - - - - - - - - 5 24.64 24.00  
  CPF Futures       823 3,205      
  CPN Futures  
  CPNH15 .. 58 - - - - - - - - 1,705 44.77 44.02  
  CPNM15 .. 58 - - - - 44.50 - - - 146 44.84 44.08  
  CPNU15 .. 58 - - - - - - - - 3 44.90 44.15  
  CPNZ15 .. 58 - - - - - - - - - 44.96 44.21  
  CPN Futures       - 1,854      
  DTAC Futures  
  DTACH15 .. 58 - - - 86.00 88.00 - - - 254 86.51 86.56  
  DTACM15 .. 58 - - - 86.39 89.40 - - - 245 85.22 85.28  
  DTACU15 .. 58 - - - 86.00 90.34 - - - 1 83.93 84.00  
  DTACZ15 .. 58 - - - - - - - - - 82.68 82.76  
  DTAC Futures       - 500      
  HEMRAJ Futures  
  HEMRAJH15 .. 58 - - - 4.43 - - - - 15,521 4.41 4.41  
  HEMRAJM15 .. 58 4.30 4.35 4.30 4.38 4.40 4.35 -0.10 (-2.25%) 2,865 125,281 4.45 4.35  
  HEMRAJU15 .. 58 - - - 3.62 4.50 - - 900 94,909 4.37 4.37  
  HEMRAJZ15 .. 58 4.65 4.65 4.65 3.62 - 4.65 +0.30 (+6.90%) 1,301 19,352 4.35 4.35  
  HEMRAJ Futures       5,066 255,063      
  HMPRO Futures  
  HMPROH15Y .. 58 - - - - - - - - - 8.61 8.56  
  HMPROM15X .. 58 - - - - - - - - - 8.65 8.58  
  HMPROU15X .. 58 - - - - - - - - - 8.69 8.60  
  HMPROZ15 .. 58 - - - - - - - - - 8.73 8.62  
  HMPRO Futures       - -      
  INTUCH Futures  
  INTUCHH15 .. 58 79.75 79.75 78.50 78.81 79.49 78.50 +0.31 (+0.40%) 25 417 78.19 78.81  
  INTUCHM15 .. 58 78.18 78.18 78.18 78.15 79.75 78.18 +0.43 (+0.55%) 41 773 77.75 78.18  
  INTUCHU15 .. 58 - - - 76.33 79.75 - - - 424 76.83 77.45  
  INTUCHZ15 .. 58 - - - - 80.70 - - - 4 76.17 76.79  
  INTUCH Futures       66 1,618      
  IRPC Futures  
  IRPCH15 .. 58 4.25 4.51 4.24 4.49 4.50 4.49 +0.20 (+4.66%) 6,685 20,813 4.29 4.49  
  IRPCM15 .. 58 4.15 4.56 4.15 4.52 4.54 4.54 +0.29 (+6.82%) 41,411 7,342 4.25 4.54  
  IRPCU15 .. 58 4.70 4.70 4.70 4.12 4.72 4.70 +0.41 (+9.56%) 1 2,020 4.29 4.70  
  IRPCZ15 .. 58 - - - 4.36 - - - - 8,952 4.30 4.49  
  IRPC Futures       48,097 39,127      
  ITD Futures  
  ITDH15 .. 58 9.28 9.33 9.22 9.26 9.27 9.26 -0.06 (-0.64%) 4,145 47,901 9.32 9.27  
  ITDM15 .. 58 9.38 9.42 9.30 9.30 9.41 9.35 -0.08 (-0.85%) 1,592 55,117 9.43 9.36  
  ITDU15 .. 58 - - - - - - - 5,000 13,818 9.41 9.36  
  ITDZ15 .. 58 9.38 9.38 9.38 - - 9.38 -0.08 (-0.85%) 10 2,447 9.46 9.41  
  ITD Futures       10,747 119,283      
  IVL Futures  
  IVLH15 .. 58 26.10 26.99 26.10 26.25 - 26.50 +0.20 (+0.76%) 23 5,732 26.30 26.01  
  IVLM15 .. 58 26.50 26.50 26.40 - 28.00 26.40 +0.06 (+0.23%) 207 47 26.34 26.05  
  IVLU15 .. 58 - - - 20.00 - - - - - 26.38 26.09  
  IVLZ15 .. 58 - - - 20.00 - - - 200 - 26.42 26.13  
  IVL Futures       430 5,779      
  JAS Futures  
  JASH15 .. 58 7.45 7.60 7.29 7.30 7.37 7.37 -0.08 (-1.07%) 1,105 13,645 7.45 7.36  
  JASM15 .. 58 7.52 7.52 7.40 7.35 7.64 7.40 -0.17 (-2.25%) 18,516 92,381 7.57 7.40  
  JASU15 .. 58 - - - 7.30 8.90 - - 6,600 34,104 7.41 7.32  
  JASZ15 .. 58 - - - 6.22 8.30 - - 20,000 23,018 7.70 7.30  
  JAS Futures       46,221 163,148      
  KBANK Futures  
  KBANKH15 .. 58 218.00 219.00 217.50 215.00 219.00 218.00 +1.00 (+0.46%) 50 510 217.00 218.00  
  KBANKM15 .. 58 216.30 216.50 216.00 214.36 218.99 216.50 +1.50 (+0.70%) 4 252 215.00 216.50  
  KBANKU15 .. 58 216.50 217.50 216.20 214.01 218.50 216.33 -1.12 (-0.52%) 46 62 217.45 216.33  
  KBANKZ15 .. 58 214.30 214.30 214.30 211.40 218.00 214.30 -6.70 (-3.03%) 1 74 221.00 214.30  
  KBANK Futures       101 898      
  KKP Futures  
  KKPH15 .. 58 - - - - - - - - 9 39.59 39.10  
  KKPM15 .. 58 - - - - - - - - - 39.14 38.65  
  KKPU15 .. 58 - - - - - - - - - 38.70 38.20  
  KKPZ15 .. 58 - - - - - - - - - 38.26 37.77  
  KKP Futures       - 9      
  KTB Futures  
  KTBH15 .. 58 23.04 23.17 22.90 22.91 22.92 22.92 -0.22 (-0.95%) 969 12,943 23.14 22.91  
  KTBM15 .. 58 22.50 22.55 22.23 22.25 22.29 22.23 -0.27 (-1.20%) 110 8,683 22.50 22.25  
  KTBU15 .. 58 22.62 22.62 22.62 20.70 22.99 22.62 +0.02 (+0.09%) 1 630 22.60 22.62  
  KTBZ15 .. 58 22.85 22.89 22.80 22.00 22.80 22.80 -0.03 (-0.13%) 4 47 22.83 22.80  
  KTB Futures       1,084 22,303      
  LH Futures  
  LHH15 .. 58 10.25 10.25 10.25 10.02 10.25 10.25 +0.11 (+1.08%) 1 540 10.14 10.25  
  LHM15 .. 58 9.99 9.99 9.99 - - 9.99 +0.06 (+0.60%) 1 121 9.93 10.14  
  LHU15 .. 58 - - - - - - - - 12 10.06 10.03  
  LHZ15 .. 58 - - - - - - - - - 10.03 9.92  
  LH Futures       2 673      
  LPN Futures  
  LPNH15 .. 58 - - - - - - - - 918 19.87 19.67  
  LPNM15 .. 58 - - - 19.91 - - - - 100 19.77 19.57  
  LPNU15 .. 58 - - - - - - - - 300 19.68 19.47  
  LPNZ15 .. 58 - - - - - - - - - 19.59 19.37  
  LPN Futures       - 1,318      
  MAJOR Futures  
  MAJORH15 .. 58 - - - - - - - - 33 29.71 28.96  
  MAJORM15 .. 58 29.85 29.85 29.60 - - 29.60 -0.01 (-0.03%) 39 - 29.61 28.85  
  MAJORU15 .. 58 - - - - - - - - - 29.50 28.74  
  MAJORZ15 .. 58 - - - - - - - - 22 29.40 28.63  
  MAJOR Futures       39 55      
  MINT Futures  
  MINTH15 .. 58 - - - 34.00 - - - - 3 35.04 34.04  
  MINTM15 .. 58 - - - 32.00 - - - 100 151 35.15 34.15  
  MINTU15 .. 58 - - - - - - - - 100 35.27 34.26  
  MINTZ15 .. 58 - - - - - - - - - 35.39 34.37  
  MINT Futures       100 254      
  PS Futures  
  PSH15 .. 58 - - - - 32.00 - - - 110 32.22 31.97  
  PSM15 .. 58 - - - - - - - - 100 32.13 31.88  
  PSU15 .. 58 - - - - - - - - 100 32.05 31.80  
  PSZ15 .. 58 - - - - - - - - - 31.96 31.71  
  PS Futures       - 310      
  PTT Futures  
  PTTH15 .. 58 335.00 338.50 335.00 335.16 345.00 338.50 -1.50 (-0.44%) 4 360 340.00 338.50  
  PTTM15 .. 58 - - - 337.50 349.00 - - 30 216 338.51 337.50  
  PTTU15 .. 58 - - - 333.63 349.00 - - - 9 337.88 336.48  
  PTTZ15 .. 58 343.00 344.69 343.00 335.50 349.00 344.69 +3.23 (+0.95%) 16 72 341.46 344.69  
  PTT Futures       50 657      
  PTTEP Futures  
  PTTEPH15 .. 58 114.10 115.70 113.00 113.55 114.68 113.57 -1.92 (-1.66%) 24 1,185 115.49 113.57  
  PTTEPM15 .. 58 115.00 115.00 115.00 114.50 115.00 115.00 - 1 174 115.00 115.00  
  PTTEPU15 .. 58 - - - 111.00 120.00 - - - 65 115.00 112.51  
  PTTEPZ15 .. 58 - - - 113.60 122.00 - - - 33 115.00 111.98  
  PTTEP Futures       25 1,457      
  PTTGC Futures  
  PTTGCH15 .. 58 55.75 57.25 55.75 56.35 57.46 56.75 +0.41 (+0.73%) 49 808 56.34 56.75  
  PTTGCM15 .. 58 - - - 56.21 62.00 - - - 246 56.79 56.44  
  PTTGCU15 .. 58 - - - 55.00 62.00 - - - 25 57.10 56.13  
  PTTGCZ15 .. 58 59.00 59.00 59.00 - 59.50 59.00 +3.54 (+6.38%) 1 3 55.46 55.83  
  PTTGC Futures       50 1,082      
  QH Futures  
  QHH15 .. 58 4.10 4.13 4.10 4.12 4.13 4.13 +0.04 (+0.98%) 395 3,073 4.09 4.13  
  QHM15 .. 58 4.10 4.11 4.09 4.08 4.11 4.09 +0.03 (+0.74%) 5 475 4.06 4.09  
  QHU15 .. 58 - - - - - - - - 1 4.05 4.13  
  QHZ15 .. 58 - - - - - - - - 3 4.04 4.12  
  QH Futures       400 3,552      
  RATCH Futures  
  RATCHH15 .. 58 - - - - - - - - 342 62.16 61.41  
  RATCHM15 .. 58 - - - - - - - 40 621 61.91 61.16  
  RATCHU15 .. 58 - - - - - - - - 401 61.65 60.91  
  RATCHZ15 .. 58 - - - - - - - - - 61.40 60.66  
  RATCH Futures       40 1,364      
  ROBINS Futures  
  ROBINSH15 .. 58 49.86 51.13 49.86 - 51.50 50.11 -0.65 (-1.28%) 93 114 50.76 51.26  
  ROBINSM15 .. 58 - - - - - - - - - 50.78 51.29  
  ROBINSU15 .. 58 - - - - - - - - - 50.80 51.32  
  ROBINSZ15 .. 58 - - - - - - - - 100 50.82 51.35  
  ROBINS Futures       93 214      
  SCB Futures  
  SCBH15 .. 58 - - - 170.75 174.99 - - - 288 173.45 169.29  
  SCBM15 .. 58 170.50 170.50 170.50 169.00 175.00 170.50 -2.00 (-1.16%) 22 128 172.50 170.50  
  SCBU15 .. 58 - - - 167.01 174.30 - - - 91 172.61 168.04  
  SCBZ15 .. 58 - - - 167.01 175.30 - - - 5 172.20 167.42  
  SCB Futures       22 512      
  SCC Futures  
  SCCH15 .. 58 524.00 524.00 524.00 514.01 529.00 524.00 -1.00 (-0.19%) 21 16 525.00 524.00  
  SCCM15 .. 58 - - - 501.00 540.00 - - - 13 524.55 523.56  
  SCCU15 .. 58 - - - 500.00 566.00 - - - 6 524.09 523.12  
  SCCZ15 .. 58 - - - - 566.00 - - - 4 523.63 522.68  
  SCC Futures       21 39      
  SIRI Futures  
  SIRIH15X .. 58 1.89 1.92 1.89 1.91 1.92 1.92 +0.02 (+1.05%) 540 38,972 1.90 1.92  
  SIRIM15X .. 58 1.92 1.95 1.92 1.94 1.96 1.95 +0.02 (+1.04%) 332 18,450 1.93 1.95  
  SIRIU15X .. 58 - - - 1.89 - - - 400 2,600 1.89 1.91  
  SIRIZ15 .. 58 - - - - - - - - 1,050 1.88 1.90  
  SIRI Futures       1,272 61,072      
  SPALI Futures  
  SPALIH15 .. 58 23.60 23.70 23.60 - 23.97 23.70 +0.02 (+0.08%) 4 1,265 23.68 23.58  
  SPALIM15 .. 58 - - - - 25.50 - - - 627 23.63 23.53  
  SPALIU15 .. 58 - - - - - - - - 211 23.57 23.47  
  SPALIZ15 .. 58 - - - - - - - - - 23.52 23.42  
  SPALI Futures       4 2,103      
  STA Futures  
  STAH15 .. 58 - - - - - - - - 1,387 13.97 13.97  
  STAM15 .. 58 - - - - - - - - - 13.87 13.88  
  STAU15 .. 58 - - - - - - - - - 13.78 13.79  
  STAZ15 .. 58 - - - - - - - - 200 13.69 13.70  
  STA Futures       - 1,587      
  STEC Futures  
  STECH15 .. 58 - - - 24.00 24.60 - - - 1,564 24.80 24.70  
  STECM15 .. 58 - - - - - - - - 200 24.80 24.70  
  STECU15 .. 58 - - - - - - - - - 24.80 24.70  
  STECZ15 .. 58 - - - - - - - - 100 24.80 24.70  
  STEC Futures       - 1,864      
  TCAP Futures  
  TCAPH15 .. 58 - - - 35.06 37.50 - - - 43 35.42 34.93  
  TCAPM15 .. 58 - - - 34.00 37.75 - - - 2 35.21 34.71  
  TCAPU15 .. 58 - - - 34.00 38.00 - - - - 35.00 34.49  
  TCAPZ15 .. 58 - - - - - - - - 10 34.79 34.28  
  TCAP Futures       - 55      
  THAI Futures  
  THAIH15 .. 58 13.69 13.69 13.50 13.45 13.50 13.50 - 111 1,339 13.50 13.50  
  THAIM15 .. 58 - - - - - - - - 10 13.57 13.57  
  THAIU15 .. 58 - - - - - - - - - 13.64 13.64  
  THAIZ15 .. 58 - - - - - - - - - 13.71 13.70  
  THAI Futures       111 1,349      
  THCOM Futures  
  THCOMH15 .. 58 35.68 35.68 35.00 - 41.00 35.00 -0.50 (-1.41%) 9 41 35.50 35.01  
  THCOMM15 .. 58 36.68 36.68 35.75 35.50 - 35.75 +0.23 (+0.65%) 1,114 3,240 35.52 35.02  
  THCOMU15 .. 58 37.18 37.18 37.18 36.00 - 37.18 +1.64 (+4.61%) 1 6,740 35.54 35.04  
  THCOMZ15 .. 58 39.00 39.00 39.00 36.00 38.50 39.00 +3.44 (+9.67%) 1,020 1,203 35.56 38.50  
  THCOM Futures       2,144 11,224      
  TMB Futures  
  TMBH15 .. 58 3.05 3.08 3.04 3.06 3.07 3.07 - 240 8,164 3.07 3.07  
  TMBM15 .. 58 3.06 3.06 3.04 3.04 3.06 3.06 - 21 2,437 3.06 3.06  
  TMBU15 .. 58 - - - 2.88 3.10 - - - 136 2.98 3.07  
  TMBZ15 .. 58 - - - - 3.10 - - - 100 3.07 3.07  
  TMB Futures       261 10,837      
  TOP Futures  
  TOPH15 .. 58 - - - 48.40 53.00 - - - 694 51.74 52.49  
  TOPM15 .. 58 - - - 49.01 55.00 - - - 10 51.71 52.46  
  TOPU15 .. 58 - - - 48.00 55.00 - - - 9 51.68 52.43  
  TOPZ15 .. 58 - - - - - - - - 4 51.64 52.40  
  TOP Futures       - 717      
  TPIPL Futures  
  TPIPLH15X .. 58 3.37 3.38 3.33 3.35 3.36 3.36 -0.01 (-0.30%) 836 3,361 3.37 3.35  
  TPIPLM15X .. 58 3.35 3.40 3.35 3.36 3.40 3.39 +0.04 (+1.19%) 15 6,967 3.35 3.39  
  TPIPLU15X .. 58 - - - - - - - 100 201 3.40 3.38  
  TPIPLZ15 .. 58 - - - - - - - 1,740 4,520 3.41 3.39  
  TPIPL Futures       2,691 15,049      
  TRUE Futures  
  TRUEH15X .. 58 14.86 15.03 14.65 14.72 14.74 14.73 -0.10 (-0.67%) 23,821 29,268 14.83 14.72  
  TRUEM15X .. 58 14.91 15.19 14.81 14.86 15.00 14.88 -0.10 (-0.67%) 2,847 5,888 14.98 14.88  
  TRUEU15 .. 58 - - - 14.90 - - - 10,400 13,187 14.98 14.87  
  TRUEZ15 .. 58 - - - 14.00 - - - 800 3,552 15.06 14.94  
  TRUE Futures       37,868 51,895      
  TTA Futures  
  TTAH15X .. 58 16.26 16.70 16.25 16.35 16.40 16.39 +0.18 (+1.11%) 958 6,832 16.21 16.39  
  TTAM15X .. 58 16.85 16.85 16.52 16.52 16.84 16.52 +0.23 (+1.41%) 10 1,031 16.29 16.52  
  TTAU15X .. 58 - - - 16.17 17.00 - - - 9,462 16.37 16.55  
  TTAZ15X .. 58 - - - - - - - - 6,319 16.46 16.64  
  TTA Futures       968 23,644      
  TUF Futures  
  TUFH15X .. 58 - - - - - - - - 43 22.11 21.41  
  TUFM15X .. 58 - - - - - - - 140 141 22.13 21.43  
  TUFU15X .. 58 - - - - - - - 20 20 22.15 21.45  
  TUFZ15X .. 58 - - - - - - - - - 22.17 21.47  
  TUF Futures       160 204      
  TVO Futures  
  TVOH15 .. 58 - - - - - - - - 200 22.95 22.85  
  TVOM15 .. 58 - - - - - - - - - 22.82 22.72  
  TVOU15 .. 58 - - - - - - - - - 22.68 22.59  
  TVOZ15 .. 58 - - - - - - - - - 22.55 22.46  
  TVO Futures       - 200      
  Single Stock Futures       167,533 965,195      

ѭ ͹شѭ Դ ٧ ʹͫ ʹ͢ ش ¹ŧ
(%¹ŧ)
ҳ ʶҹФҧ ҤҷҤѹ͹˹ ҤҷҤ
  Precious Metal Futures  | ҧԧ ѹ͢: 27 .. 2558   TFEX Thailand Metal Market Status: Intermission-Night  
  GF10 Futures  
  GF10J15 .. 58 18,820 18,820 18,630 18,650 18,660 18,660 -150 (-0.80%) 3,727 9,079 18,810.00 18,660.00  
  GF10M15 .. 58 18,920 18,920 18,740 18,740 18,750 18,750 -150 (-0.79%) 686 3,723 18,900.00 18,750.00  
  GF10Q15 .. 58 18,960 19,000 18,820 18,830 18,840 18,830 -170 (-0.89%) 242 137 19,000.00 18,840.00  
  GF10 Futures       4,655 12,939      
  GF50 Futures  
  GFJ15 .. 58 18,810 18,820 18,640 18,630 18,660 18,660 -140 (-0.74%) 616 3,279 18,800.00 18,660.00  
  GFM15 .. 58 18,900 18,910 18,730 18,710 18,760 18,750 -140 (-0.74%) 160 610 18,890.00 18,750.00  
  GFQ15 .. 58 - - - 18,810 - - - - - 18,920.00 18,780.00  
  GF50 Futures       776 3,889      
  Precious Metal Futures       5,431 16,828      

ѭ ͹شѭ Դ ٧ ʹͫ ʹ͢ ش ¹ŧ
(%¹ŧ)
ҳ ʶҹФҧ ҤҷҤѹ͹˹ ҤҷҤ
  Currency Futures  | ҧԧ ѹ͢: 27 .. 2558   TFEX Thailand Currency Market Status: Closed  
  USD Futures  
  USDH15 .. 58 32.37 32.40 32.37 32.38 32.40 32.38 - 123 9,586 32.3800 32.3800  
  USDJ15 .. 58 - - - 32.40 32.50 - - - 1 32.4500 32.4700  
  USDK15 .. 58 - - - 32.44 32.54 - - - - 32.4900 32.5100  
  USDM15 .. 58 32.48 32.65 32.48 32.56 32.57 32.57 -0.10 (-0.31%) 98 1,180 32.6700 32.5700  
  USD Futures       221 10,767      

ѭ ͹شѭ Դ ٧ ʹͫ ʹ͢ ش ¹ŧ
(%¹ŧ)
ҳ ʶҹФҧ ҤҷҤѹ͹˹ ҤҷҤ
  Energy Futures  | ҧԧ ѹ͢: 27 .. 2558   TFEX Thailand Energy Market Status: Intermission-Night  
  Brent Crude Oil Futures  
  BRH15 .. 58 1,993 2,003 1,970 1,985 1,993 1,993 -17 (-0.85%) 68 264 2,010.00 1,992.00  
  BRJ15 .. 58 2,022 2,022 2,000 2,015 2,020 2,015 -8 (-0.40%) 22 67 2,023.00 2,015.00  
  BRK15 .. 58 2,035 2,050 2,035 1,855 2,080 2,050 -11 (-0.53%) 2 10 2,061.00 2,050.00  
  Brent Crude Oil Futures       92 341      

ѭ ͹شѭ Դ ٧ ʹͫ ʹ͢ ش ¹ŧ
(%¹ŧ)
ҳ ʶҹФҧ ҤҷҤѹ͹˹ ҤҷҤ
  Interest Rate Futures  | ҧԧ ѹ͢: 27 .. 2558   TFEX Thailand Interest Rate Market Status: Closed  
  BB3 Futures  
  BB3H15 .. 58 - - - - - - - - - 97.7700 97.7700  
  BB3M15 .. 58 - - - - - - - - - 97.5550 97.5600  
  BB3 Futures       - -      
  TGB5 Futures  
  TGB5H15 .. 58 - - - - - - - - - 112.4700 112.3800  
  TGB5M15 .. 58 - - - - - - - - - 112.0700 112.0100  
  TGB5 Futures       - -      
  Interest Rate Futures       - -      

ѹ͢: 27 .. 2558   TFEX Thailand Equity Index Market Status:  Closed
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  
  ..58  
  - - - 5.0 - - - - 181 125.10 116.90 925 2.8 2.8 2.8 1.4 2.4 2.8 +0.8 (+40.00%) 1 1,618 2.00 2.40  
  - - - 5.0 92.0 - - - 259 100.20 92.00 950 3.5 4.5 3.1 2.9 4.4 4.5 +1.4 (+45.16%) 86 4,616 3.10 4.50  
  - - - 64.0 67.9 - - - 164 75.70 67.60 975 5.3 5.3 5.3 4.1 6.8 5.3 - 6 727 5.30 5.30  
  46.0 46.0 44.1 42.5 47.9 44.1 -6.9 (-13.53%) 4 266 51.00 44.10 1,000 7.5 8.5 7.0 8.0 8.5 8.5 +1.5 (+21.43%) 21 1,026 7.00 8.50  
  28.0 28.0 26.0 24.1 26.5 26.0 -6.9 (-20.97%) 26 313 32.90 26.00 1,025 12.0 14.6 12.0 13.1 14.9 13.3 +1.4 (+11.76%) 20 891 11.90 13.30  
  17.3 18.1 14.5 13.8 15.9 15.2 -4.1 (-21.24%) 65 557 19.30 15.20 1,050 25.0 27.2 22.6 25.4 27.9 27.2 +6.2 (+29.52%) 25 881 21.00 27.20  
  9.8 9.8 6.1 6.0 7.0 6.1 -3.8 (-38.38%) 28 1,145 9.90 6.10 1,075 42.0 44.0 41.2 33.1 45.0 44.0 +5.0 (+12.82%) 18 412 39.00 44.00  
  4.5 5.2 3.8 3.8 4.7 3.8 -1.1 (-22.45%) 24 522 4.90 3.80 1,100 62.5 67.0 62.5 5.0 67.9 67.0 +7.1 (+11.85%) 5 134 59.90 67.00  
  3.9 3.9 1.5 1.5 2.5 1.5 -0.6 (-28.57%) 40 1,299 2.10 1.50 1,125 86.1 86.1 85.9 5.0 92.9 85.9 +1.0 (+1.18%) 5 97 84.90 85.90  
  ..58  
  ..58  
  ..58  
  SET50 Index Options 215 5,149   193 11,437    

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