ข้อมูลณวันที่ 25 มี.ค. 2548
==========================================================================
Securities Close %Change Volume 1Y High 1Y Low %(High-Low)
00 ASL-W4 2.00 0.00 342,800 4.46 1.98 125.25
00 BCP-DR1 14.40 0.70 1,364,100 18.00 13.60 32.35
00 KK-W2 24.00 0.00 0 40.50 24.00 68.75
00 LH-W2 6.60 0.00 0 9.75 6.05 61.16
00 MAJOR-W1 2.04 0.00 117,400 5.40 2.00 170.00
00 NMG-W2 1.39 -1.42 35,000 4.20 1.39 202.16
00 S&P-W1 4.40 -4.35 80,000 7.55 4.10 84.15
00 SMG-W1 33.75 0.00 5,000 41.50 31.50 31.75
00 TRAF-W1 1.16 -5.69 54,100 2.76 1.12 146.43
00 US-W1 2.72 -2.86 687,800 9.70 2.68 261.94
01 STA 25.25 1.41 924,200 61.00 24.70 146.96
02 NBANK 9.70 0.52 2,000 13.40 9.65 38.86
03 Q-CON 9.70 1.04 85,500 18.50 9.50 94.74
03 RCI 26.00 -1.89 23,000 38.00 24.50 55.10
03 TASCO 22.20 -0.45 44,800 43.50 22.00 97.73
03 TGCI 3.10 0.00 0 6.75 3.00 125.00
03 UMI 3.90 0.00 19,200 7.20 3.82 88.48
04 TCCC 6.05 -1.63 14,700 9.00 6.00 50.00
04 TPA 67.00 1.52 300 75.00 62.00 20.97
05 BJC 58.00 -0.85 3,000 75.00 56.50 32.74
05 LOXLEY 3.16 1.94 3,818,000 5.50 2.92 88.36
06 AIT 19.60 -3.92 93,000 42.50 18.70 127.27
06 INET 4.66 0.00 681,700 9.50 4.56 108.33
06 SAMART 5.65 -1.74 5,379,000 9.25 5.65 63.72
06 SAMTEL 3.40 -3.95 431,400 38.50 3.32 1059.64
06 SIM 9.95 0.00 541,500 15.80 9.80 61.22
07 CEI 6.25 -2.34 2,632,200 16.10 6.00 168.33
07 IT 4.44 0.45 48,900 8.40 4.40 90.91
07 METCO 248.00 0.81 4,900 338.00 244.00 38.52
07 SINGER 5.60 0.00 117,500 7.70 5.60 37.50
07 SVOA 1.59 1.27 1,964,500 3.16 1.57 101.27
08 DRACO 18.60 1.64 300 30.00 18.30 63.93
08 EIC 10.30 0.98 3,000 14.70 9.90 48.48
08 KCE 5.60 0.90 1,207,500 13.60 5.50 147.27
09 SUSCO 1.00 0.00 6,887,300 1.35 0.98 37.76
10 BEC 15.60 0.65 207,000 20.20 14.60 38.36
10 GMMM 19.00 -0.52 50,600 31.50 19.00 65.79
10 MAJOR 12.10 0.83 257,600 15.90 11.60 37.07
10 MATCH 5.00 1.21 5,000 10.60 4.92 115.45
10 TRAF 2.28 -2.56 2,463,300 4.10 2.26 81.42
11 ASL 7.70 1.32 110,500 12.60 7.00 80.00
11 ASP 69.50 0.72 728,600 108.00 67.00 61.19
11 BC 4.76 1.28 79,700 8.50 4.50 88.89
11 CNS 61.50 0.00 43,600 91.00 57.50 58.26
11 FNS 24.30 0.00 88,300 45.00 24.10 86.72
11 KGI 3.06 0.00 6,669,300 4.94 2.84 73.94
11 PL 4.20 -1.87 69,200 55.00 4.20 1209.52
11 TNITY 15.50 -0.64 686,500 34.00 15.40 120.78
11 US 7.95 -0.63 98,000 16.30 7.90 106.33
12 F&D 28.25 -8.87 1,800 42.00 28.00 50.00
12 HTC 3.62 0.00 0 4.92 3.50 40.57
12 LST 2.14 2.88 18,200 3.00 2.06 45.63
12 POMPUI 5.40 -6.09 35,900 12.90 5.10 152.94
12 PR 83.00 -2.92 1,800 103.00 78.00 32.05
12 SFP 68.00 -2.86 900 98.00 68.00 44.12
12 TC 16.30 1.88 1,700 21.50 16.00 34.38
12 TIPCO 4.78 -0.83 10,200 6.05 4.36 38.76
12 TVO 10.30 0.98 88,200 14.00 9.70 44.33
12 UFM 21.00 0.00 0 33.00 20.00 65.00
13 LNH 17.00 -1.16 500 21.00 16.50 27.27
14 MANRIN 17.20 0.00 0 20.20 16.70 20.96
16 BKI 224.00 0.00 4,500 326.00 210.00 55.24
16 NSI 14.00 -0.71 300 26.00 14.00 85.71
16 PHA 151.00 1.34 2,200 184.00 147.00 25.17
16 SMG 44.25 -1.12 200 54.50 44.00 23.86
16 TSI 10.20 0.00 0 14.50 9.50 52.63
16 TVI 2.80 1.45 20,000 4.30 2.76 55.80
18 PRANDA 6.35 0.79 550,200 7.45 6.20 20.16
21 CSC 17.00 1.19 11,000 23.40 16.00 46.25
21 TFI 0.56 0.00 2,696,200 0.93 0.55 69.09
21 THIP 17.00 0.00 400 21.00 15.70 33.76
23 NMG 12.60 0.00 7,100 17.00 12.20 39.34
23 SE-ED 4.98 -0.40 221,300 6.85 4.98 37.55
23 SPORT 3.08 2.67 286,500 6.90 2.96 133.11
25 LH 8.40 1.82 1,635,500 12.80 8.05 59.01
26 TCP 12.70 -0.78 54,100 17.00 11.60 46.55
27 PAF 4.48 -11.29 425,200 5.50 4.30 27.91
27 SUC 18.40 0.55 93,300 24.40 17.80 37.08
27 TTL 49.00 0.00 0 60.00 45.00 33.33
27 TTTM 83.00 0.00 0 99.00 78.50 26.11
27 UF 8.65 -0.57 300 14.00 8.60 62.79
28 AOT 46.75 0.00 255,300 60.00 44.75 34.08
28 THAI 47.00 0.53 245,000 68.00 45.25 50.28
29 HFT 15.60 -0.64 5,000 28.00 15.40 81.82
29 TRU 10.30 0.98 89,600 19.30 10.10 91.09
30 TSTE 5.90 0.00 0 9.80 5.90 66.10
30 UST 19.80 0.00 0 22.70 18.30 24.04
31 GENCO 0.90 -4.26 38,299,600 1.78 0.83 114.46
88 BOAAPF 8.50 0.00 1,800 9.90 8.20 20.73
90 KKC 11.80 0.00 0 15.10 11.20 34.82
90 KMC 4.02 0.50 957,200 10.90 3.72 193.01
90 NEP 4.40 -1.35 139,400 9.55 4.22 126.30
90 SKR 7.10 0.71 53,000 10.70 6.90 55.07
99 BTC 2.70 0.00 1,746,900 6.45 2.68 140.67
99 MACO 8.05 2.55 4,100 15.20 7.50 102.67
99 RK 2.54 3.25 7,099,600 5.45 2.44 123.36