1. Healthcare

Asia Plus Securities Public Company Limited
Daily Quotation
Main Board Quotation
Securities
ABICO
APX
BIG
BRC
CIRKIT
CPICO
KTECH
NFC
POMPUI
SAFARI
SGF
TPROP
WORLD
WP
WR
Agribusiness
ASIAN
CHOTI
CM
CPI
EE
GFPT
LEE
PRG
STA
TLUXE
TRS
TRUBB
TWS
UPOIC
UVAN
VPO
Banking
BAY
BBL
CIMBT
KBANK
KKP
KTB
LHBANK
SCB
TCAP
TISCO
TMB
Construction Mater
CCP
DCC
DCON
DRT
EPG
GEL
PPP
Q-CON
RCI
SCC
SCCC
SCP
SINGHA
SUPER
TASCO
TCMC
TGCI
TPIPL
UMI
VNG
WIIK
Petrochemicals & C
GC
IVL
PATO
PTTGC
SUTHA
TCB
TCCC
TPA
TPC
UP
VNT
WG
YCI
Commerce
BEAUTY
BIGC
BJC
CPALL
CSS
GLOBAL
HMPRO
IT
KAMART
LOXLEY
MAKRO
MC
MEGA
MIDA
Close
-
Change
-
2.76
165.00
3.86
2.62
1.42
15.20
3.14
13.30
13.60
9.90
1.87
34.50
9.90
10.60
3.00
(0.04)
1.00
(0.04)
0.08
(0.50)
0.02
1.30
0.55
0.03
(0.50)
(0.05)
(0.10)
(0.02)
67.00
189.50
2.04
221.00
40.00
22.80
1.97
179.00
33.25
46.50
3.08
(1.25)
(1.00)
0.02
(1.00)
(0.50)
0.10
(0.01)
(0.50)
(0.02)
6.75
5.95
2.22
5.40
8.40
1.09
6.50
4.84
486.00
420.00
11.30
19.00
81.75
3.72
3.14
2.36
6.20
8.55
3.10
0.15
0.10
(0.05)
0.25
(0.05)
(10.00)
(8.00)
0.10
(0.20)
(0.02)
(0.02)
(0.06)
0.10
0.40
0.16
4.06
22.00
12.90
57.75
8.45
26.50
32.50
5.80
28.00
36.00
10.30
-
0.20
1.25
(0.05)
(0.50)
0.50
0.10
-
38.50
234.00
39.50
41.75
7.40
12.50
8.25
2.80
6.50
4.22
37.00
14.50
17.00
1.83
0.25
(7.00)
(0.75)
0.25
0.10
0.70
0.10
(0.06)
0.05
(0.08)
0.25
(0.20)
(0.20)
(0.02)
Issue Date :
Volume
(Lot)
565
7
1,506
2,949
263,128
39,989
35,582
22
7,728
278,861
8,722
138
180
654
42,771
31,402
25,996
13,223
56,630
6,866
322,784
269,757
44,451
75,688
5,367
1,693,623
48,926
21,183
1,316,690
2,667
252,580
794,335
14,992
92,160
15,428
2,085
7,251
66,273
13,210
628,006
1,916
4,155,251
69,418
136,363
17,335
96
110,323
178
135,694
2,224
373
1,432
6
558
3
735
5,352
3,932
8,315
81,695
67,493
130,191
235,664
775
35,598
154,954
323
11,308
1,904
584,710
Average
Price
2.75
165.00
3.87
2.63
1.40
15.28
3.14
13.46
13.55
9.66
1.85
34.57
9.92
10.60
2.97
67.37
188.72
2.03
219.90
39.82
22.76
1.97
178.60
33.30
46.19
3.07
6.71
5.90
2.21
5.38
8.36
1.09
6.48
4.90
486.16
423.81
11.21
19.02
82.27
3.86
3.14
2.35
6.27
8.47
3.09
4.04
21.84
12.97
57.66
8.44
26.03
32.73
5.88
27.94
36.00
10.15
38.25
235.71
39.70
41.56
7.37
12.25
8.10
2.81
6.49
4.24
36.98
14.62
17.04
1.83
Securities
OFM
ROBINS
SINGER
SPC
SPI
Information & Commu
ADVANC
AIT
BLISS
CSL
DTAC
FORTH
IEC
INET
INTUCH
JAS
JMART
JTS
MFEC
MLINK
MSC
PT
SAMART
SAMTEL
SIM
SIS
SVOA
SYMC
SYNEX
THCOM
TRUE
TRUEIF
TT&T
TWZ
Electronic Componen
CCET
DELTA
DRACO
EIC
HANA
KCE
METCO
SMT
SPPT
SVI
TEAM
Energy & Utilities
ABPIF
AI
AKR
BAFS
BANPU
BCP
CKP
DEMCO
EARTH
EASTW
EGCO
ESSO
GLOW
GUNKUL
IRPC
LANNA
MDX
PTG
PTT
PTTEP
RATCH
RPC
SCG
SGP
SOLAR
SPCG
SUSCO
TAE
TCC
TOP
TTW
Media & Publishing
AMARIN
AQUA
AS
BEC
EPCO
FE
GRAMMY
LIVE
MACO
MAJOR
MATCH
MATI
MCOT
MONO
MPIC
NMG
Close
Change
53.25
45.00
15.80
40.50
24.60
(1.00)
0.25
0.20
(0.50)
0.30
246.00
40.50
7.80
92.50
5.50
0.05
3.50
81.50
8.50
12.90
1.73
8.75
4.04
5.15
13.90
43.25
25.00
3.28
5.00
1.79
14.80
3.04
38.75
13.70
11.60
0.45
1.00
(0.50)
0.05
(1.50)
(0.05)
(0.01)
(0.06)
0.75
0.20
(0.20)
0.25
0.10
0.10
2.50
(0.50)
(0.04)
(0.06)
(0.10)
(0.02)
(0.25)
0.10
(0.01)
3.70
71.75
4.14
2.36
39.25
46.75
226.00
7.35
2.52
4.24
3.34
(2.50)
(0.02)
(1.00)
(0.50)
1.00
(0.05)
0.04
(0.04)
(0.04)
9.15
11.90
2.94
31.75
24.30
33.75
17.40
15.90
4.56
11.00
164.00
5.10
90.25
32.25
3.42
11.50
11.10
5.75
355.00
112.50
60.50
1.22
6.20
11.80
15.50
29.25
3.72
3.80
1.93
52.00
12.10
(0.20)
(0.04)
(0.25)
(0.50)
0.10
0.70
1.00
(0.05)
(1.00)
0.50
(0.20)
9.00
3.50
0.50
0.05
0.05
0.20
(0.70)
1.00
(0.04)
0.07
0.75
(0.20)
10.50
1.24
3.80
50.00
6.85
13.90
0.44
1.51
27.00
2.68
6.75
15.90
4.48
1.84
1.81
0.10
0.02
(1.50)
0.10
(0.40)
0.02
(0.02)
(0.02)
0.05
0.10
0.06
(0.01)
0.02
Volume
(Lot)
1,311
5,924
33,434
21
10
33,265
3,207
5,888
53,472
3,562
3,878,788
4,767
55,897
1,592,866
395,983
12,097
302,848
95,340
1,735
35,342
100,759
6,038
33,941
4,052
119,878
230
2,621
20,721
1,706,126
63,083
830,644
84,085
13,048
3
14,741
11,569
31,351
93
3,797
494
99,604
18,326
513
26,126
428,937
490
32,134
16,374
21,503
469,521
61,806
429
4,076
25,532
5,403
95,811
273,124
7,651
14,095
21,869
36,763
110,270
10,755
154,413
333
40,585
162,236
42,090
89,874
15,192
52,981
60,843
46,667
454
69,518
1,091
16,135
22,997
8,992
2,576,971
134,418
9,156
569
1
1,599
110,962
955
101,679
Average
Price
53.38
44.85
15.58
40.63
24.43
245.89
40.76
7.78
92.70
5.53
0.05
3.51
80.60
8.38
12.86
1.72
8.78
3.92
5.16
13.93
42.53
25.12
3.28
5.00
1.81
14.76
3.07
38.52
13.52
11.66
0.45
3.69
71.86
4.14
2.38
39.53
46.09
225.24
7.35
2.51
4.25
3.37
9.15
11.79
2.92
31.62
24.22
33.79
17.36
15.71
4.53
11.01
163.07
5.06
90.78
32.15
3.42
11.50
11.05
5.78
353.27
112.81
59.96
1.20
6.04
11.60
15.57
28.80
3.76
3.80
1.91
51.97
12.15
10.43
1.23
3.80
50.29
6.84
13.85
0.44
1.51
27.31
2.67
6.75
15.84
4.44
1.81
1.78
Securities
POST
PRAKIT
RS
SE-ED
SMM
SPORT
TBSP
TH
TKS
VGI
WAVE
WORK
Finance & Securitie
AEC
AEONTS
AMANAH
ASK
ASP
BFIT
CGH
CNS
ECL
FNS
FSS
GBX
GL
IFS
JMT
KCAR
KGI
KTC
MBKET
MFC
ML
MTLS
PE
PL
SAWAD
THANI
TK
TNITY
UOBKH
ZMICO
Food & Beverage
APURE
BRR
CBG
CFRESH
CPF
F&D
HTC
ICHI
KBS
KSL
KTIS
LST
M
MALEE
MINT
OISHI
PB
PM
PR
SAPPE
SAUCE
SFP
SNP
SORKON
SSC
SSF
SST
TC
TF
TIPCO
TUF
TVO
TWFP
Health Care Servic
AHC
BCH
BGH
BH
CHG
CMR
KDH
M-CHAI
NEW
NTV
RAM
SKR
SVH
VIBHA
VIH
Tourism & Leisure
ACD
Monday February 02, 2015
Close
Change
7.30
13.00
19.40
6.20
2.58
2.14
2.40
9.85
12.30
78.00
53.75
0.10
0.10
(0.60)
(0.35)
0.20
(0.04)
(0.10)
(0.20)
(0.50)
1.63
110.00
1.10
19.80
4.40
6.20
1.67
2.72
3.50
4.42
3.46
1.14
5.30
3.28
15.20
11.00
3.80
63.75
24.50
39.25
3.14
19.10
1.59
4.36
32.25
3.86
11.00
7.55
3.90
1.68
(0.02)
0.10
(0.05)
0.08
(0.04)
(0.02)
0.01
0.05
0.06
(0.20)
(0.02)
1.50
0.20
(1.00)
0.10
0.80
(0.04)
0.02
(0.25)
(0.08)
(0.10)
0.02
(0.03)
1.96
8.70
34.00
8.90
24.90
24.60
12.20
21.80
10.00
13.10
11.90
4.24
57.25
33.50
35.50
76.75
41.50
9.75
45.50
36.50
26.25
27.50
76.00
79.00
8.80
25.50
4.40
164.50
7.80
21.80
22.20
27.00
0.05
(0.50)
0.05
(0.35)
(0.20)
0.10
(0.30)
0.20
(0.02)
(1.00)
(0.50)
(0.75)
(1.25)
0.25
0.15
(0.25)
(1.00)
0.50
0.25
(2.00)
(0.25)
(0.75)
0.08
0.35
(0.10)
(0.25)
28.50
8.45
18.60
158.00
18.70
98.50
180.00
31.25
2,060.00
68.50
304.00
14.80
6.65
(0.50)
(0.10)
2.00
(0.60)
5.25
0.50
(0.25)
60.00
(0.25)
(0.10)
(0.05)
5.05
(0.25)
Volume
(Lot)
61
2
164,593
4,001
658,628
1,635
34,087
19,017
75,242
53
5,922
181,420
1,362
33,009
947
173,997
737
139,649
3,861
155,278
9,635
3,461
117,055
1,770
16,966
2,910
525
83,971
26,558
3,675
17
209,491
247,281
110,512
1,696
37,642
81,333
11,104
4,123
220
30,945
41,176
61,630
26,472
1,960
231,261
33
37
37,667
6,173
3,246
207,042
470
6,366
1,204
106,952
47
403
2,564
23
2,960
64
63
2
10
9
15,920
629
2
37,022
69,472
894
151
68
5,543
99,209
6,428
8,467
134
4
72
5
89
1
3,752
6,138
90,168
Page 1
Average
Price
7.30
13.05
19.56
6.37
2.56
2.15
2.38
9.98
12.45
78.02
53.60
1.61
110.01
1.09
19.80
4.36
6.24
1.65
2.74
3.48
4.49
3.46
1.14
5.25
3.22
14.98
11.08
3.79
62.13
24.41
39.35
3.07
18.64
1.57
4.30
32.05
3.88
10.95
7.56
3.87
1.69
1.97
8.69
34.09
8.83
24.96
24.58
12.21
21.82
10.05
12.99
11.86
4.25
57.39
33.88
35.31
76.06
41.21
9.61
44.85
36.81
25.79
27.48
77.00
79.00
8.80
25.77
4.37
164.50
7.68
21.69
22.28
27.29
28.51
8.46
18.51
156.98
18.89
97.93
180.63
31.49
2,060.00
68.36
304.00
14.81
6.64
5.15
Asia Plus Securities Public Company Limited
Daily Quotation
Main Board Quotation
Securities
Close
ASIA
90.00
CENTEL
33.75
CSR
DTC
57.50
ERW
4.80
GRAND
2.10
LRH
29.50
MANRIN
OHTL
850.00
ROH
24.50
SHANG
Home & Office Prod
AJD
4.48
CEI
DTCI
40.25
FANCY
2.32
IFEC
17.40
KYE
266.00
L&E
6.40
MODERN
10.00
OGC
45.50
ROCK
SIAM
3.24
SITHAI
2.66
TSR
8.55
Insurance
AYUD
37.25
BKI
367.00
BLA
51.00
BUI
23.20
CHARAN
55.00
INSURE
MTI
156.00
NKI
72.25
NSI
93.75
SCBLIF
1,152.00
SMG
31.25
SMK
480.00
THRE
3.32
THREL
13.70
TIC
26.25
TIP
39.75
TSI
7.00
TVI
11.90
Mining
PDI
17.90
THL
Packaging
AJ
9.05
ALUCON
CSC
51.50
NEP
0.92
NPP
4.70
PTL
10.70
SMPC
75.50
SPACK
2.26
TCOAT
21.60
TFI
1.61
THIP
131.50
TMD
16.80
TOPP
142.00
TPP
47.00
Personal Products
DSGT
8.10
JCT
115.50
OCC
17.80
S&J
STHAI
TOG
5.80
Professional Servic
BWG
6.75
GENCO
6.60
PRO
Property Developm
A
5.40
AMATA
17.10
ANAN
3.76
AP
6.40
AQ
0.43
BLAND
1.73
BROCK
2.66
CGD
1.74
CI
2.18
CPN
45.00
ESTAR
1.20
EVER
3.14
GLAND
3.34
GOLD
8.20
HEMRAJ
4.44
KC
4.90
KTP
3.40
LALIN
4.32
LH
9.15
LPN
21.00
MBK
14.70
Change
(0.25)
(0.50)
(0.08)
(0.04)
10.00
(0.10)
(1.50)
0.80
1.00
0.10
(0.75)
(0.12)
(0.04)
0.15
2.00
(1.00)
0.20
(1.00)
0.50
(0.25)
2.00
(6.00)
(0.20)
(0.75)
0.25
(0.80)
(0.20)
(0.05)
0.50
(0.01)
(0.04)
0.10
1.25
0.04
0.10
(0.08)
(0.20)
3.00
4.00
(0.15)
0.50
(0.20)
0.15
(0.10)
0.50
(0.04)
(0.03)
(0.06)
0.04
0.02
0.25
0.05
(0.04)
0.10
0.10
(0.02)
(0.05)
-
Issue Date :
Volume
(Lot)
5
10,875
4
70,591
73,917
39
10
12
1,468,339
77
11,678
732,487
78
1,850
1,163
12
36,928
31,731
15,136
554
34
8,078
1,199
50
169
15
18
13
543
131
12,904
14,500
19
3,828
12
3,485
2,082
920
10
27,422
327,438
1,075
1,163
735
16
35,248
2
250
2
5,102
4,197
20
4
3,046
95,217
302,253
624
119,040
61,985
59,902
6,690,991
580,359
58,164
831,454
22,176
24,882
986,470
219,000
5,691
15,708
115,496
76,385
35,772
19,195
244,024
33,150
501
Average
Price
90.00
33.72
57.75
4.81
2.12
29.32
850.00
24.92
4.43
40.79
2.32
16.98
266.00
6.38
10.00
45.79
3.31
2.67
8.40
37.48
366.53
51.07
23.28
55.00
156.55
72.42
94.01
1,151.84
31.42
480.67
3.32
13.82
26.25
39.52
7.01
11.86
17.89
9.05
51.50
0.93
4.74
10.67
75.21
2.22
22.05
1.61
131.50
16.98
142.00
46.53
8.21
115.38
17.78
5.81
6.79
6.54
5.43
17.12
3.76
6.36
0.44
1.73
2.64
1.73
2.18
44.88
1.18
3.18
3.34
8.29
4.42
4.73
3.40
4.32
9.07
20.92
14.63
Securities
MJD
MK
NCH
NNCL
NOBLE
NPARK
NUSA
PACE
PF
POLAR
PRECHA
PRIN
PRINC
PS
QH
RICHY
RML
ROJNA
S
SAMCO
SC
SCAN
SENA
SF
SIRI
SPALI
TFD
TICON
UV
WHA
WIN
Paper & Printing Mat
UTP
Fashion
ABC
AFC
BTNC
CPH
CPL
ICC
LTX
NC
PAF
PG
PRANDA
SABINA
SAWANG
SUC
TNL
TPCORP
TR
TTI
TTL
TTTM
UPF
UT
WACOAL
Transportation & Log
AAV
AOT
ASIMAR
BA
BECL
BMCL
BTC
BTS
BTSGIF
JUTHA
KWC
NOK
NYT
PSL
RCL
THAI
TSTE
TTA
Automotive
AH
APCS
BAT-3K
CWT
EASON
GYT
HFT
IHL
IRC
PCSGH
SAT
SMC
SPG
STANLY
TKT
TNPC
TRU
TSC
Close
Change
3.26
5.35
2.52
1.89
10.90
0.05
1.26
3.90
1.26
0.52
3.70
2.02
4.84
32.50
3.96
3.20
2.00
8.80
9.20
3.22
3.74
3.50
6.60
1.78
24.70
4.48
17.80
9.80
38.25
1.21
0.02
0.05
(0.01)
0.10
0.08
0.16
(0.01)
0.44
(0.08)
0.08
0.25
0.04
(0.04)
(0.06)
0.70
(0.10)
0.08
0.08
0.04
(0.15)
(0.03)
0.30
0.04
0.35
1.25
(0.01)
4.90
0.02
4.44
13.00
28.00
9.40
32.75
39.00
67.00
5.55
11.70
5.80
23.20
14.80
41.50
27.00
26.00
13.50
51.00
(0.10)
(0.80)
1.50
0.25
(0.50)
0.15
0.10
(0.10)
(0.30)
0.50
5.15
324.00
2.00
21.40
38.75
1.89
1.70
9.90
10.20
3.60
15.40
15.00
13.90
9.50
14.90
17.40
17.20
(0.30)
(0.06)
(0.40)
(0.25)
(0.01)
(0.10)
0.05
(0.50)
0.80
(0.10)
(0.40)
0.30
-
14.10
2.96
72.75
2.56
3.00
3.80
7.15
15.30
8.70
17.50
27.75
206.00
2.44
10.50
5.15
13.80
(0.20)
0.28
2.25
0.12
0.04
(0.06)
0.10
(0.10)
(0.40)
(1.00)
1.00
(0.04)
(0.10)
0.10
(0.20)
Volume
(Lot)
6,416
530,174
252,877
17,761
291
23,472,713
3,222,679
405,588
166,790
191,646
808,065
195,861
28,986
44,819
232,571
25,723
266,152
315,280
59,871
541
57,267
98,872
51,317
972,353
56,179
28,084
7,940
267,456
72,550
59,564
10,155
69,275
233
62
394
73
29
18
137,930
6
717
53
1
40
5
42
9
6
440,411
32,587
33,823
36,765
40,009
667,279
1,777,457
245,126
27,274
901
81,099
5,099
13,758
12,945
24,798
2
92,374
7,140
270,573
5
520,248
3,270
41,574
729
257
13,633
7,906
2
18
2,868
137
1,695
280
Average
Price
3.21
5.22
2.50
1.89
10.90
0.05
1.23
3.88
1.27
0.51
3.56
2.03
4.82
32.30
3.90
3.22
2.02
8.66
9.22
3.20
3.69
3.50
6.70
1.78
24.43
4.38
17.78
9.72
37.85
1.21
4.87
4.43
12.71
28.24
9.25
32.75
38.60
67.00
5.53
11.55
5.85
23.36
14.80
41.50
27.00
26.00
13.50
50.58
5.19
318.71
2.02
21.33
38.40
1.89
1.74
9.82
10.20
3.60
15.40
14.53
13.90
9.52
14.98
17.35
17.23
14.35
2.94
72.50
2.68
3.03
3.86
7.05
15.25
8.71
17.69
27.75
206.50
2.48
10.36
5.08
13.85
Securities
YNP
Industrial Materials
CRANE
CTW
FMT
KKC
PK
SNC
TCJ
VARO
Property Fund & RE
BKKCP
CPNCG
CPNRF
CPTGF
CRYSTAL
CTARAF
DTCPF
ERWPF
FUTUREPF
GOLDPF
HPF
IMPACT
JCP
KPNPF
LHPF
LHSC
LUXF
M-AAA
M-II
M-PAT
M-STOR
MIPF
MJLF
MNIT
MNIT2
MNRF
MONTRI
POPF
PPF
QHHR
QHOP
QHPF
SBPF
SIRIP
SPF
SPWPF
SSPF
SSTPF
SSTSS
TCIF
TFUND
TGROWTH
THIF
TIF1
TLGF
TLOGIS
TNPF
TREIT
TRIF
TTLPF
TU-PF
UNIPF
UOB8TF
URBNPF
WHAPF
WHART
Steel
AMC
BSBM
CEN
CITY
CSP
GJS
GSTEL
INOX
LHK
MAX
MCS
MILL
PAP
PERM
RICH
SAM
SMIT
SSI
SSSC
TGPRO
THE
TIW
TMT
TSTH
TUCC
TWP
TYCN
Monday February 02, 2015
Close
-
Change
-
5.50
11.90
19.40
2.72
15.20
12.90
8.65
(0.15)
(0.20)
0.30
(0.02)
(0.20)
0.15
9.80
10.30
16.30
9.30
9.65
3.98
8.65
9.45
17.30
5.40
10.20
9.85
8.65
10.30
5.20
0.08
10.70
12.40
2.98
8.30
8.15
11.90
10.40
8.45
4.04
9.30
17.50
9.50
6.00
9.65
9.60
10.70
11.30
7.15
13.20
12.10
8.30
10.00
19.20
2.20
9.70
8.10
4.60
9.95
10.10
0.05
(0.10)
(0.10)
0.05
0.08
0.05
(0.10)
0.10
(0.10)
(0.05)
0.05
(0.01)
(0.02)
(0.10)
(0.02)
0.05
0.30
(0.10)
0.15
0.10
(0.05)
(0.10)
(0.20)
(0.08)
0.10
0.10
2.92
1.33
4.36
4.32
3.96
0.06
0.14
1.51
3.32
0.73
6.20
1.85
5.05
2.76
3.44
2.32
4.50
0.27
47.25
0.47
4.96
10.40
0.83
64.50
4.04
0.10
0.02
0.06
0.02
0.01
0.03
(0.02)
0.01
0.10
0.02
0.20
(0.04)
(0.04)
(0.50)
(0.10)
0.02
1.50
0.02
Volume
(Lot)
40,732
399
10
2,614
2,548
4,729
13
55
1,767
4,275
13,459
369
223
103
198
1,523
71
7,363
2,060
102
2,968
610
326,151
26
152
262
526
45
1,087
250
701
756
592
12,233
1,347
16
30
82
4,702
3,469
196
11,054
1,212
276
1,031
28
1
10
80
128
297
205
25,379
67,146
7,065
3,276
456
762,528
562,293
51
732
1,957,174
16,520
49,262
5,749
87,272
1,277,966
40,494
599
736,800
206
55,908
190
924
60,378
915
11,861
Page 2
Average
Price
5.52
11.98
19.40
2.72
15.20
12.98
8.63
9.85
10.38
16.31
9.30
9.61
3.96
8.63
9.45
17.30
5.35
10.21
9.85
8.60
10.30
5.20
0.09
10.72
12.43
2.98
8.28
8.15
12.00
10.40
8.46
4.06
9.30
17.39
9.50
6.00
9.64
9.60
10.61
11.38
7.15
13.10
12.20
8.25
10.00
19.15
2.20
9.70
8.10
4.74
9.94
10.10
2.85
1.35
4.32
4.28
3.96
0.06
0.14
1.49
3.33
0.74
6.20
1.86
5.01
2.77
3.34
2.35
4.47
0.27
47.56
0.47
4.99
10.41
0.84
64.17
4.07
Asia Plus Securities Public Company Limited
Daily Quotation
Main Board Quotation
Securities
Construction Servic
ASCON
BJCHI
CK
CNT
EMC
ITD
NWR
PAE
PLE
PREB
SEAFCO
SRICHA
STEC
STPI
SYNTEC
TPOLY
TRC
TTCL
UNIQ
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
Close
35.50
29.25
5.15
0.89
8.95
2.10
0.67
1.80
13.30
11.80
30.75
25.75
20.30
3.40
6.85
8.05
27.75
16.00
-
Change
0.50
(0.10)
(0.03)
0.05
(0.04)
(0.01)
(0.10)
(0.20)
(0.75)
(0.50)
0.40
0.06
(0.20)
0.50
0.25
0.20
-
Issue Date :
Volume
(Lot)
7,221
92,338
9,765
261,131
541,387
594,429
156,988
134,895
971
58,329
10,335
82,465
30,546
427,501
129,301
886,929
13,734
120,579
-
Average
Price
Securities
Close
Change
Volume
(Lot)
Average
Price
Securities
Monday February 02, 2015
Close
Change
Volume
(Lot)
35.22
28.95
5.22
0.90
8.84
2.09
0.68
1.80
13.28
11.83
31.05
25.87
20.04
3.36
6.95
7.76
27.40
15.71
-
Page 3
Average
Price
Asia Plus Securities Public Company Limited
Daily Quotation
Main Board Quotation
Securities
MAI
Agro & Food Indus
E
HOTPOT
KASET
TMILL
XO
Consumer Produc
APCO
BGT
ECF
JUBILE
MOONG
NPK
OCEAN
Financials (MAI)
ACAP
AF
AIRA
BROOK
GCAP
LIT
Industrials (MAI)
2S
CHO
CHOW
CIG
COLOR
CPR
FPI
GIFT
HTECH
KCM
LVT
MBAX
NDR
PDG
PJW
PPM
RWI
SALEE
SANKO
SWC
TAPAC
TMC
TMI
TMW
TPAC
UAC
UBIS
UEC
UKEM
UREKA
YUASA
Property & Constru
ARROW
BKD
BSM
DIMET
FOCUS
HYDRO
JSP
PPS
PYLON
SMART
STAR
THANA
TIES
VTE
Resources (MAI)
AGE
AIE
EA
PSTC
QTC
SEAOIL
TAKUNI
TPCH
TRT
TSE
UMS
UWC
Services (MAI)
ADAM
AJP
AKP
ARIP
AUCT
BOL
CHUO
CMO
DNA
EFORL
FIRE
FSMART
Close
1.10
3.20
2.66
3.44
5.30
27.50
1.41
6.20
33.75
6.20
1.51
8.40
15.50
3.78
3.52
4.50
4.10
3.90
4.68
8.20
1.39
1.42
2.82
5.20
4.08
3.40
1.73
4.06
5.80
3.80
3.62
7.45
6.65
7.20
1.74
7.05
3.22
3.38
2.02
28.25
5.60
9.75
3.88
1.44
4.52
6.00
9.40
4.22
1.63
14.00
3.66
2.78
2.12
1.77
10.80
4.78
2.54
3.74
0.73
2.76
2.32
4.14
25.25
1.97
5.35
11.40
2.96
21.60
7.00
7.45
6.25
20.80
11.60
4.54
1.22
13.90
2.06
12.20
2.12
12.70
1.49
3.84
9.00
Change
0.01
(0.02)
(0.02)
(0.06)
0.02
0.15
(0.75)
(0.10)
0.02
(0.35)
0.10
0.20
0.16
(0.04)
(0.06)
0.25
0.02
(0.05)
(0.02)
(0.02)
0.11
(0.02)
(0.30)
(0.02)
(0.08)
(0.15)
(0.05)
0.05
0.03
(0.05)
0.04
0.08
0.02
0.05
0.50
(0.02)
(0.14)
0.30
0.10
(0.02)
(0.01)
(0.70)
0.08
(0.04)
(0.08)
(0.20)
0.14
(0.04)
0.24
0.02
(0.02)
0.18
0.25
0.03
(0.15)
0.10
0.02
(0.90)
0.15
0.05
0.05
(0.70)
(0.30)
(0.10)
(0.02)
(0.10)
(0.30)
0.02
0.20
0.01
0.04
0.05
Issue Date :
Volume
(Lot)
41,725
4,879
141
477
13,534
5,849
19,808
48,418
5,464
720
19,065
5,630
25
921,063
14,933
220,348
19,742
1,045
35,788
76,185
33,256
47,333
2,936
93,874
4,104
8,087
146,418
1,713
157,203
2,177
10,450
1,411
38,869
105
55,615
186
11,280
3,219
4,280
20
120
197,944
5,592
13,040
10,058
1
6,199
10,944
273,204
10,355
14,490
2,976
156,335
130,097
16,950
62,406
5,600
53,599
5,978,756
12,608
12,887
311,380
34,472
3,621,741
19,797
17,198
43,371
54,810
78,273
53,680
378
5,133
10,757
45,050
2,524
4,283
245
476
3,853
48,738
848,716
13,016
12,863
Average
Price
1.00
3.00
2.00
3.00
5.00
27.00
1.00
6.00
33.00
6.00
1.00
8.00
15.00
3.00
3.00
4.00
4.00
3.00
4.00
8.00
1.00
1.00
2.00
5.00
4.00
3.00
1.00
4.00
5.00
3.00
3.00
7.00
6.00
7.00
1.00
7.00
3.00
3.00
2.00
28.00
5.00
9.00
3.00
1.00
4.00
6.00
9.00
4.00
1.00
14.00
3.00
2.00
2.00
1.00
10.00
4.00
2.00
3.00
2.00
2.00
4.00
25.00
1.00
5.00
11.00
2.00
21.00
6.00
7.00
6.00
21.00
11.00
4.00
1.00
13.00
2.00
12.00
2.00
12.00
1.00
3.00
8.00
Securities
FVC
KIAT
LDC
MPG
NBC
NCL
NINE
OTO
PHOL
PICO
QLT
SPA
TNDT
TNH
TSF
TVD
WINNER
Technology (MAI)
CCN
CYBER
ILINK
IRCP
PCA
SIMAT
SLC
SPVI
Unit Trust
MGE
SCBSET
ETF
1DIV
BCHAY
CHINA
EBANK
ECOMM
EFOOD
EICT
ENGY
ENY
ESET50
GLD
GOLD99
HK
KG965
MEM
MEU
MJP
MUS
TDEX
TGOLDETF
TH100
Warrant Foreign
AAV01C1501A
AAV01C1506A
AAV01P1501A
AAV01P1506A
AAV06C1506A
AAV11C1503A
AAV11C1504A
AAV23C1601A
AAV28C1503A
AAV42C1508A
ADVA01C1503A
ADVA01P1503A
ADVA06C1601A
ADVA08C1502A
ADVA11C1502A
ADVA11C1509A
ADVA11P1502A
ADVA11P1509A
ADVA13C1504A
ADVA13P1504A
ADVA16C1509A
ADVA18C1502A
ADVA23C1505A
ADVA23P1508A
ADVA27C1503A
ADVA28CG
ADVA28P1505A
ADVA42C1506A
ADVA42P1502A
AMAT01C1506A
AMAT01P1506A
AMAT42C1506A
AOT01C1503A
AOT01P1503A
AOT06C1603A
AOT06P1505A
AOT07C1506A
AOT11C1501A
AOT11C1506A
AOT11P1501A
AOT11P1506A
AOT13C1504A
Close
Change
3.08
18.60
4.52
1.94
4.20
4.30
4.64
6.55
3.92
2.20
11.50
4.72
16.80
19.10
0.44
2.78
2.68
3.96
3.96
18.50
8.30
6.95
5.20
0.08
1.71
(0.10)
2.50
(0.02)
0.38
0.06
0.10
(0.04)
0.12
(0.10)
0.03
0.06
(0.02)
0.22
0.90
0.20
(0.45)
0.40
0.22
0.01
7.00
-
(1.40)
-
12.15
17.77
6.71
6.24
5.63
7.14
4.93
5.33
1.83
19.11
17.77
9.66
10.27
4.03
4.69
(0.19)
0.11
0.01
(0.05)
(0.07)
0.04
(0.01)
0.04
0.02
(0.12)
(0.36)
0.01
(0.11)
0.98
0.87
1.17
0.26
0.82
1.18
0.60
0.72
0.57
1.16
0.83
0.85
0.50
0.26
0.88
0.76
0.82
0.48
0.64
0.59
0.62
0.51
1.50
0.23
3.88
1.73
1.63
0.97
1.23
(0.10)
0.08
(0.13)
(0.06)
(0.12)
(0.08)
(0.19)
0.01
(0.06)
(0.01)
(0.03)
(0.10)
(0.11)
(0.03)
(0.06)
0.04
(0.04)
0.03
0.01
(0.01)
0.01
0.01
0.01
Volume
(Lot)
31,567
257,787
5,907
43,917
1,064
92,618
9,005
3,016
314
2,298
402
20,548
2,670
535
2,161,956
6,080
2,371
35,632
4,198,954
1,457
128,221
97,943
21,553
412,921
17,212
1
217
2
1,158
182
31
795
82
40
14,381
15
17
103
6,100
1,294
2
47,232
41,244
144
5,950
200
5
4,000
160,752
53,759
234
1,968
30,772
80,200
38
6,000
4,082
6,000
55,308
348
11,138
2,206
520
210,385
61,037
1
26
34,364
7
52,084
Average
Price
3.00
17.00
4.00
1.00
4.00
4.00
4.00
6.00
3.00
2.00
11.00
4.00
16.00
19.00
2.00
2.00
3.00
3.00
18.00
8.00
6.00
5.00
1.00
7.00
12.00
17.00
6.00
6.00
5.00
7.00
4.00
5.00
1.00
18.00
17.00
9.00
10.00
4.00
4.00
1.00
1.00
1.00
1.00
3.00
1.00
1.00
1.00
Securities
AOT16C1506A
AOT18C1502A
AOT23C1601A
AOT23P1507A
AOT27C1508A
AOT28C1503A
AOT28C1506A
AOT28P1503A
AOT42C1505A
AOT42P1502A
AP01C1502A
AP11C1501A
AP18C1502A
AP42C1505A
BANK08C1504A
BANP01C1502A
BANP01C1505A
BANP01P1502A
BANP01P1505A
BANP06C1601A
BANP06P1502A
BANP06P1601A
BANP08C1506A
BANP11C1503A
BANP11P1503A
BANP13C1502A
BANP13C1507A
BANP16C1506A
BANP23C1510A
BANP27C1508A
BANP28C1505A
BANP42C1507A
BAY42C1508A
BBL06C1601A
BBL06P1504A
BBL08C1506A
BBL11C1502A
BBL11C1507A
BBL11P1502A
BBL11P1507A
BBL13C1505A
BBL13C1506A
BBL13P1503A
BBL16C1505A
BBL18C1503A
BBL23C1604A
BBL23P1507A
BBL28C1506A
BBL42C1507A
BBL42P1507A
BCH01C1503A
BCH08C1504A
BCH18C1503A
BCH23C1507A
BCH42C1504A
BCP01C1502A
BCP01P1502A
BCP06C1502A
BCP06C1511A
BCP08C1504A
BCP11C1505A
BCP13C1505A
BCP23C1505A
BCP28C1507A
BCP42C1507A
BEC01C1502A
BEC01P1502A
BEC06C1503A
BEC27C1508A
BEC42C1508A
BECL08C1504A
BECL42C1505A
BGH01C1504A
BGH01P1504A
BGH06CB
BGH08C1502A
BGH08C1506A
BGH11C1506A
BGH13C1502A
BGH13C1506A
BGH16C1507A
BGH23C1605A
BGH28C1503A
BGH42C1506A
BGH42P1502A
BH01C1504A
BH42C1508A
BIGC01C1501A
BIGC08C1507A
BIGC42C1508A
BJC01C1503A
BJC01P1503A
BJC06C1507A
BJC08C1506A
Monday February 02, 2015
Close
4.24
0.76
1.16
1.10
0.23
0.42
1.19
0.03
0.19
0.64
0.32
0.10
0.24
0.22
0.19
1.41
1.54
0.36
0.18
1.09
1.94
0.21
0.76
0.82
0.28
0.31
0.33
0.61
0.45
0.46
0.53
0.46
0.47
0.50
0.59
0.20
1.22
0.58
0.73
0.22
0.40
-
Change
0.06
0.02
0.16
0.06
(0.11)
(0.01)
(0.02)
0.01
(0.01)
(0.04)
(0.01)
(0.02)
(0.02)
(0.09)
0.07
(0.01)
(0.16)
(0.04)
(0.01)
(0.02)
0.01
(0.02)
(0.04)
(0.05)
(0.02)
(0.01)
(0.02)
0.04
(0.04)
(0.27)
(0.04)
(0.05)
-
Volume
(Lot)
Average
Price
3
90
2,000
15,060
3,214
2,000
145
55,873
8,260
580
5,542
21
40,000
2,471
2
1,407
1,691
613
1,204
110
1
16,009
30,000
5,045
530
1,200
1,112
10
802
2,024
4,470
1,484
15
34,506
37,407
100
3,083
350
3,400
5,750
35
-
Page 4
4.00
1.00
1.00
1.00
1.00
1.00
1.00
1.00
1.00
-
Asia Plus Securities Public Company Limited
Daily Quotation
Main Board Quotation
Securities
BJC16C1506A
BJC28C1503A
BJC28C1508A
BJC42C1508A
BJCH13C1504A
BJCH23C1511A
BJCH42C1505A
BJCH42C1508A
BLA01C1503A
BLA06CA
BLA42C1506A
BLAN01C1504A
BLAN01P1504A
BLAN08C1506A
BLAN11C1506A
BLAN13C1503A
BLAN18C1503A
BLAN23C1502A
BLAN23C1601A
BLAN27C1506A
BLAN28C1505A
BLAN42C1507A
BMCL01C1503A
BMCL01C1505A
BMCL01P1503A
BMCL01P1505A
BMCL06C1507A
BMCL08C1508A
BMCL11C1506A
BMCL13C1502A
BMCL13C1504A
BMCL13C1505A
BMCL13C1506A
BMCL18C1502A
BMCL23C1502A
BMCL23C1510A
BMCL27C1502A
BMCL28C1502A
BMCL28C1503A
BMCL28C1506A
BMCL28C1507A
BMCL42C1507A
BTS01C1501A
BTS01C1505A
BTS01P1501A
BTS01P1505A
BTS06C1504A
BTS11C1503A
BTS13C1503A
BTS13C1504A
BTS16C1507A
BTS23C1511A
BTS27C1506A
BTS28C1502A
BTS28C1503A
BTS28C1508A
BTS42C1501A
BTS42C1508A
CENT01C1502A
CENT01P1502A
CENT06C1503A
CENT11C1504A
CENT23C1601A
CENT27C1505A
CENT42C1508A
CK01C1505A
CK01P1505A
CK06C1504A
CK06C1510A
CK06P1504A
CK07C1506A
CK08C1502A
CK08C1506A
CK11C1503A
CK11C1503B
CK11C1508A
CK13C1505A
CK23C1502A
CK23C1510A
CK27C1503A
CK27C1507A
CK28C1503A
CK28C1508A
CK42C1508A
CK42P1503A
CPAL01C1501A
CPAL01C1505A
CPAL01P1501A
CPAL01P1505A
CPAL06C1601A
CPAL08C1502A
CPAL11C1503A
CPAL13C1505A
CPAL16C1505A
CPAL28CD
Close
0.16
1.13
0.54
0.37
1.13
0.55
0.01
0.37
0.10
0.48
0.66
0.70
0.68
0.97
0.74
0.03
0.49
0.21
0.25
0.35
0.54
0.06
0.57
0.17
0.26
0.42
0.88
0.65
0.61
0.14
0.13
0.97
0.47
0.44
0.50
0.44
2.16
0.41
0.51
0.32
0.16
0.20
0.37
0.31
0.80
0.63
0.55
0.17
-
Change
(0.01)
(0.04)
(0.01)
(0.02)
0.05
(0.05)
(0.03)
(0.03)
(0.02)
0.02
0.02
(0.02)
(0.07)
0.01
(0.01)
0.01
(0.01)
(0.01)
(0.18)
(0.02)
(0.01)
(0.07)
(0.02)
(0.02)
(0.03)
(0.01)
0.01
(0.01)
(0.06)
(0.01)
(0.01)
(0.03)
(0.01)
(0.01)
(0.01)
(0.06)
(0.02)
-
Issue Date :
Volume
(Lot)
6,200
1,010
560
4,894
3,036
587
11
5,524
1,600
11,583
31,341
11,210
4,291
10
2,000
60,341
31,428
113,177
3,940
90
400
94,087
99,398
41,000
1,870
301
3,010
60,000
1,140
7,076
10
1,124
10
75,342
21,392
410
1,014
1,260
2,320
651
15,200
12,000
7,970
56,816
31,814
120
1,028
6
-
Average
Price
1.00
1.00
2.00
-
Securities
CPAL42C1508A
CPAL42P1502A
CPF01C1502A
CPF01P1502A
CPF06CC
CPF08C1503A
CPF08P1503A
CPF11C1505A
CPF13C1504A
CPF16C1509A
CPF27C1508A
CPF27P1507A
CPF28C1503A
CPF42C1508A
CPN01C1502A
CPN01P1502A
CPN06C1601A
CPN11C1503A
CPN13C1502A
CPN16C1509A
CPN18C1507A
CPN28C1502A
CPN28C1507A
CPN42C1505A
DELT01C1502A
DELT01P1502A
DELT08C1506A
DELT27C1502A
DELT42C1506A
DTAC01C1502A
DTAC01P1502A
DTAC06C1507A
DTAC06P1507A
DTAC11C1506A
DTAC11P1506A
DTAC13C1502A
DTAC13C1503A
DTAC13P1505A
DTAC16C1506A
DTAC23C1603A
DTAC27C1502A
DTAC28C1503A
DTAC28C1508A
DTAC28P1502A
DTAC42C1506A
EART01C1502A
EART01P1503A
EART13C1503A
EART18C1503A
EART27C1502A
EART28C1502A
EART28C1506A
EART42C1502A
EGCO23C1511A
EGCO42C1506A
ENER08C1504A
ESSO13C1606A
ESSO42C1602A
GFPT06C1504A
GFPT27C1503A
GFPT42C1506A
GLOB01C1501A
GLOB01C1506A
GLOB01P1501A
GLOB01P1506A
GLOB06C1504A
GLOB11C1504A
GLOB27C1505A
GLOB28C1503A
GLOB42C1502A
GLOW42C1508A
HANA42C1508A
HEMR01C1504A
HEMR01P1504A
HEMR11C1504A
HEMR27C1503A
HEMR27C1507A
HEMR28C1505A
HEMR28C1505B
HEMR42C1507A
HMPR01C1505A
HMPR01P1505A
HMPR06C1503A
HMPR06C1602A
HMPR11C1503A
HMPR11C1504A
HMPR16C1506A
HMPR27C1505A
HMPR28C1503A
HMPR28C1508A
HMPR42C1504A
ICT08C1504A
INTU01C1503A
INTU01P1503A
INTU06C1601A
Close
0.07
0.71
0.23
0.45
0.11
0.05
0.30
0.18
0.22
0.78
0.81
0.26
0.76
0.66
0.68
0.12
1.21
0.38
1.54
0.27
0.06
0.37
0.35
0.06
0.12
0.03
0.90
0.68
0.53
0.40
0.54
0.44
0.11
0.05
0.09
0.61
0.60
0.27
1.01
0.93
0.52
1.37
Change
(0.01)
0.01
(0.01)
(0.01)
(0.02)
(0.01)
(0.01)
(0.01)
0.01
(0.02)
(0.06)
(0.12)
(0.09)
(0.13)
(0.02)
0.04
(0.02)
0.04
(0.07)
(0.02)
(0.63)
(0.03)
(0.01)
(0.01)
(0.01)
(0.03)
(0.03)
(0.07)
0.05
(0.08)
0.06
0.04
0.02
0.04
(0.02)
0.01
0.03
0.01
0.01
-
Volume
(Lot)
57,800
3,200
13,482
258
17,700
2,500
2,000
14,000
1,182
7,475
410
100
855
26
4,020
64,162
7,028
4,511
1
8,120
3,160
4,000
13
150,500
2,400
12,001
2,292
1,552
3,667
21,739
3,897
7,045
50
1,114
706
20
358
17,709
806
63,877
5,645
882
Average
Price
1.00
1.00
1.00
1.00
Securities
INTU06P1502A
INTU06P1601A
INTU11C1504A
INTU11P1504A
INTU13C1504A
INTU13P1506A
INTU16C1507A
INTU23C1603A
INTU23P1507A
INTU28C1502A
INTU28C1506A
INTU28P1506A
INTU42C1506A
IRPC01C1503A
IRPC01P1503A
IRPC06C1504A
IRPC06P1504A
IRPC13C1502A
IRPC13C1507A
IRPC16C1506A
IRPC28C1503A
IRPC42C1504A
ITD01C1505A
ITD01P1505A
ITD06C1506A
ITD06C1510A
ITD06P1501A
ITD06P1602A
ITD08C1504A
ITD11C1506A
ITD11C1508A
ITD13C1504A
ITD13C1505A
ITD13C1506A
ITD18C1507A
ITD23C1502A
ITD23C1510A
ITD27C1502A
ITD27P1507A
ITD28C1505A
ITD28C1506A
ITD42C1507A
IVL01C1501A
IVL01C1505A
IVL01P1501A
IVL01P1505A
IVL06C1510A
IVL06C1601A
IVL06P1502A
IVL06P1510A
IVL07C1506A
IVL08C1506A
IVL11C1505A
IVL11P1505A
IVL13C1503A
IVL13C1506A
IVL13P1504A
IVL16C1506A
IVL18C1502A
IVL23C1505A
IVL27C1503A
IVL27P1505A
IVL28C1503A
IVL28C1505A
IVL42C1505A
JAS01C1503A
JAS01P1503A
JAS06CA
JAS08C1503A
JAS11C1503A
JAS11P1503A
JAS13C1504A
JAS13C1509A
JAS13P1502A
JAS13P1505A
JAS16C1506A
JAS23C1502A
JAS27C1503A
JAS27P1507A
JAS28CD
JAS28P1502A
JAS28P1508A
JAS42C1506A
KBAN01C1503A
KBAN01P1503A
KBAN06C1601A
KBAN06P1503A
KBAN06P1601A
KBAN08C1506A
KBAN13C1505A
KBAN13C1507A
KBAN13P1502A
KBAN13P1506A
KBAN23C1603A
KBAN23P1507A
Monday February 02, 2015
Close
0.68
0.69
0.90
1.27
0.41
0.63
0.55
0.54
0.13
1.16
0.16
3.02
0.93
0.84
1.26
0.91
0.85
0.52
1.03
0.51
0.95
1.35
0.90
0.61
0.58
1.03
0.21
0.83
0.54
0.17
0.72
0.54
0.23
0.04
0.48
0.66
0.48
0.96
0.87
0.41
0.26
0.53
0.67
0.39
0.52
0.44
0.59
0.65
0.40
0.87
2.12
0.18
0.55
0.25
0.56
0.18
0.66
0.43
Change
0.06
(0.01)
0.05
(0.01)
(0.03)
(0.01)
(0.01)
(0.01)
(0.02)
0.06
(0.03)
0.01
(0.03)
0.02
(0.03)
(0.01)
(0.01)
(0.02)
(0.05)
(0.03)
(0.02)
(0.03)
0.01
0.09
0.04
0.02
(0.05)
0.01
0.02
0.02
0.04
0.04
(0.01)
(0.03)
0.02
0.03
(0.06)
0.06
(0.05)
0.03
0.06
(0.02)
0.03
(0.04)
0.01
(0.04)
(0.05)
0.04
(0.01)
0.02
Volume
(Lot)
280
46,900
22,000
6,498
11,115
998
390
18,900
250
133,551
34,201
25
590
400
30,412
50
1,250
121,216
100
76,651
10,000
6,000
3,670
80,560
125,059
41,526
6,600
1,001
16,000
6,400
34,620
3,998
15,982
1
10,140
185,231
42,814
13,980
1,366
100
10
2,002
18,005
510
12,639
1
145,389
11,859
149,186
73,911
1,040
663
2,844
18,326
50,460
26,000
570
614
Page 5
Average
Price
1.00
1.00
3.00
1.00
1.00
1.00
1.00
2.00
-
Asia Plus Securities Public Company Limited
Daily Quotation
Main Board Quotation
Securities
KBAN28C1505A
KBAN28CE
KBAN28P1505A
KBAN42C1507A
KBAN42P1502A
KCE01C1506A
KCE23C1602A
KCE42C1508A
KKP01C1501A
KKP01C1506A
KKP01P1501A
KKP01P1506A
KKP08C1506A
KKP23C1503A
KKP27C1502A
KKP28C1506A
KKP42C1508A
KTB01C1503A
KTB01P1503A
KTB06C1601A
KTB08C1506A
KTB11C1506A
KTB13C1502A
KTB13C1504A
KTB13C1506A
KTB16C1509A
KTB23C1505A
KTB23P1502A
KTB23P1508A
KTB27C1502A
KTB28C1502A
KTB28C1506A
KTB28C1507A
KTB42C1507A
KTB42P1503A
KTIS01C1506A
KTIS06C1602A
KTIS42C1508A
LH01C1506A
LH01P1506A
LH08C1506A
LH11C1504A
LH13C1503A
LH16C1506A
LH42C1506A
LPN01C1501A
LPN01C1506A
LPN01P1501A
LPN01P1506A
LPN06C1504A
LPN11C1504A
LPN23C1602A
LPN27C1503A
LPN27C1507A
LPN42C1505A
M06C1507A
M08C1503A
M42C1507A
MAJO06C1504A
MAJO42C1506A
MC27C1506A
MC42C1506A
MCOT42C1505A
MCOT42C1602A
MEGA42C1506A
MINT01C1502A
MINT01P1502A
MINT06C1505A
MINT11C1501A
MINT11C1506A
MINT13C1505A
MINT23C1601A
MINT27C1508A
MINT28C1503A
MINT42C1506A
NOK13C1504A
NOK42C1502A
NOK42C1602A
PS01C1501A
PS01C1506A
PS01P1501A
PS01P1506A
PS06C1507A
PS11C1506A
PS16C1505A
PS23C1505A
PS27C1502A
PS28C1502A
PS28C1506A
PS42C1505A
PSL23C1601A
PSL42C1502A
PTT01C1501A
PTT01C1505A
PTT01P1501A
Close
0.33
0.55
1.00
0.47
0.44
0.38
0.92
1.11
0.56
0.10
0.60
0.65
0.41
0.25
0.59
0.58
0.18
0.45
1.03
0.14
0.52
0.36
0.47
0.65
0.50
0.25
0.41
0.14
0.92
0.42
0.56
0.51
0.17
0.36
0.38
0.85
-
Change
(0.01)
(0.02)
(0.03)
(0.02)
0.01
(0.01)
(0.01)
(0.08)
0.01
0.03
(0.01)
0.02
(0.04)
(0.02)
(0.03)
(0.03)
0.03
(0.03)
(0.50)
(0.04)
(0.08)
(0.04)
(0.08)
(0.01)
(0.02)
(0.01)
0.03
(0.01)
0.09
-
Issue Date :
Volume
(Lot)
170,201
1,300
16,640
2
2,210
104,986
68,658
165
19,104
3,834
1,330
3,564
1,713
17,821
4,001
30,800
20
25,675
1,700
2,000
1,622
70,884
34,575
18,285
24
70,370
60,466
12,462
1,364
10,690
400
12
5,000
298
20,000
245,121
-
Average
Price
1.00
1.00
-
Securities
PTT01P1505A
PTT06C1601A
PTT06P1502A
PTT06P1601A
PTT08C1503A
PTT08P1503A
PTT11C1502A
PTT11C1505A
PTT11P1502A
PTT13C1503A
PTT13C1504A
PTT13C1506A
PTT13P1503A
PTT13P1504A
PTT16C1505A
PTT23C1510A
PTT23C1603A
PTT23P1507A
PTT27C1506A
PTT28C1504A
PTT28CD
PTT28P1505A
PTT28P1506A
PTT42C1506A
PTTE01C1503A
PTTE01P1503A
PTTE06C1502A
PTTE06C1511A
PTTE06P1602A
PTTE08C1506A
PTTE11C1502A
PTTE11C1506A
PTTE11C1509A
PTTE11P1502A
PTTE13C1504A
PTTE13C1505A
PTTE13P1504A
PTTE13P1505A
PTTE16C1509A
PTTE18C1507A
PTTE23C1511A
PTTE23P1507A
PTTE27C1505A
PTTE28C1505A
PTTE28C1507A
PTTE28P1505A
PTTE42C1506A
PTTG01C1504A
PTTG01P1504A
PTTG06C1502A
PTTG06C1511A
PTTG06P1511A
PTTG08C1506A
PTTG11C1506A
PTTG13C1505A
PTTG13C1506A
PTTG13P1502A
PTTG16C1506A
PTTG18C1503A
PTTG23C1605A
PTTG27C1508A
PTTG28C1504A
PTTG42C1507A
PTTG42P1507A
QH01C1504A
QH01P1504A
QH08C1504A
QH11C1501A
QH11C1506A
QH23C1502A
QH23C1603A
QH28C1503A
QH28C1508A
QH42C1505A
RATC27C1505A
RATC42C1507A
ROBI08C1504A
ROBI27C1508A
ROBI42C1507A
S5001C1502A
S5001C1503A
S5001C1505A
S5001P1502A
S5001P1503A
S5001P1505A
S5006C1506A
S5006P1506A
S5013C1503A
S5013C1503B
S5013P1503A
S5028C1503A
S5028C1503B
S5028C1506A
S5028P1503A
S5028P1503B
Close
1.10
1.72
0.08
1.48
0.88
0.20
0.75
1.01
0.38
0.12
0.89
0.34
0.59
0.41
1.57
0.37
0.29
1.07
0.55
0.04
2.52
0.09
0.36
1.10
0.44
0.30
0.75
0.29
0.10
0.67
0.36
0.37
0.31
0.35
0.06
0.08
0.41
0.65
0.16
0.44
0.95
0.26
0.70
0.64
0.55
0.36
0.51
0.92
0.28
0.50
1.02
0.70
0.13
0.32
0.48
0.65
0.37
0.87
1.18
1.60
1.35
1.11
2.26
0.50
1.07
0.30
0.54
0.38
0.75
0.45
1.77
0.41
0.80
Change
(0.09)
0.07
(0.04)
(0.07)
0.03
(0.06)
0.05
0.05
(0.10)
0.02
0.08
0.02
(0.13)
(0.05)
0.05
(0.03)
0.02
(0.06)
(0.04)
(0.08)
0.02
0.03
(0.02)
0.06
0.01
0.02
(0.01)
0.01
(0.05)
0.04
0.03
0.04
(0.04)
0.01
0.03
(0.05)
0.02
0.04
(0.06)
0.01
0.04
0.04
0.05
0.04
0.03
(0.13)
0.03
0.01
0.04
(0.07)
(0.04)
(0.03)
(0.03)
(0.02)
(0.02)
(0.03)
(0.03)
0.03
0.02
(0.01)
0.04
(0.02)
(0.02)
(0.02)
(0.01)
(0.01)
(0.07)
(0.01)
0.04
Volume
(Lot)
94,821
2,027
26,592
4
62,500
14,578
14,975
30,920
9,716
96,553
102,140
200,000
105,276
2,100
1
174
104,480
1,800
2,003
155,055
20,568
38,127
274,740
818
3,776
2
700
52,100
21,680
148
1,800
14,803
10,934
360
6,074
62,500
6,802
35
4,230
69,847
18,844
2,671
10,101
20,004
6,000
57,016
80,400
512
5,050
14,383
10,530
11,706
300
500
31,691
300
4,814
346,935
87,746
3,891
64,773
229,050
14,789
13,561
4,516
315,824
8,003
250,625
496,400
11,631
355
34,023
1,620
Average
Price
1.00
1.00
1.00
1.00
1.00
1.00
2.00
1.00
1.00
1.00
1.00
1.00
1.00
2.00
1.00
1.00
-
Securities
S5028P1506A
SAMA01C1501A
SAMA01C1505A
SAMA01P1501A
SAMA01P1505A
SAMA06C1505A
SAMA07C1503A
SAMA08C1504A
SAMA11C1504A
SAMA13C1503A
SAMA13C1505A
SAMA23C1502A
SAMA27C1507A
SAMA28C1502A
SAMA28C1503A
SAMA28C1504A
SAMA28C1508A
SAMA42C1507A
SAMA42P1503A
SC13C1512A
SCB01C1503A
SCB01P1503A
SCB06C1502A
SCB06C1609A
SCB06P1503A
SCB06P1510A
SCB08C1506A
SCB11C1501A
SCB11C1506A
SCB11P1501A
SCB11P1506A
SCB13C1503A
SCB13P1503A
SCB16C1506A
SCB18C1502A
SCB27C1506A
SCB28C1502A
SCB28C1506A
SCB28C1507A
SCB28P1503A
SCB28P1506A
SCB42C1506A
SCC01C1504A
SCC01P1504A
SCC06C1502A
SCC06C1511A
SCC08C1506A
SCC11C1503A
SCC13C1502A
SCC13C1507A
SCC23C1604A
SCC23P1507A
SCC28C1505A
SCC42C1508A
SCCC42C1508A
SET06C1506A
SET06C1506B
SET06C1506C
SET06P1506A
SET06P1506B
SET06P1506C
SGP23C1510A
SGP42C1508A
SIM01C1506A
SIM42C1508A
SIRI01C1506A
SIRI01P1506A
SIRI06C1506A
SIRI13C1505A
SIRI27C1506A
SIRI28C1502A
SIRI28C1504A
SIRI42C1505A
SPAL01C1502A
SPAL01P1502A
SPAL06C1505A
SPAL08C1504A
SPAL11C1501A
SPAL11C1504A
SPAL42C1504A
SPCG01C1506A
SPCG01P1506A
SPCG08C1504A
SPCG11C1504A
SPCG13C1505A
SPCG18C1507A
SPCG27C1508A
SPCG28C1506A
SPCG42C1505A
SRIC13C1512A
SRIC23C1505A
SRIC42C1504A
SRIC42C1602A
STA06C1503A
STA06C1602A
Monday February 02, 2015
Close
0.61
0.83
3.02
0.75
0.61
0.58
1.40
1.49
1.24
0.27
1.68
0.77
0.36
0.18
0.62
0.70
0.76
0.53
2.02
0.64
0.23
0.49
0.26
0.63
2.04
1.11
0.30
0.70
0.58
0.44
0.20
0.72
0.13
0.31
0.17
0.53
1.12
0.25
0.41
0.40
0.34
0.28
0.16
0.13
0.60
0.49
Change
0.01
0.10
0.26
0.10
0.11
(0.03)
0.03
(0.02)
(0.01)
0.04
(0.14)
(0.02)
(0.05)
(0.06)
0.12
(0.03)
(0.05)
0.04
(0.08)
(0.05)
(0.09)
(0.02)
(0.74)
(0.05)
(0.06)
(0.01)
(0.01)
0.01
(0.01)
(0.01)
(0.01)
(0.03)
(0.02)
(0.03)
0.01
(0.01)
0.03
0.01
0.04
0.03
(0.01)
(0.02)
(0.03)
(0.01)
Volume
(Lot)
7,371
41,116
352
5,800
1,402
43,672
13,002
25
236
5,000
23
24,469
2,000
1,080
78,000
1
122,367
37,628
5
2,064
1,201
9,500
111
20,000
229
3,534
4,636
6,064
3,400
140
21,324
560
12,720
4,145
8,108
9
200
1,041
12,370
101
200
21,800
500
2,300
20
250
Page 6
Average
Price
2.00
1.00
1.00
1.00
1.00
2.00
2.00
1.00
1.00
-
Asia Plus Securities Public Company Limited
Daily Quotation
Main Board Quotation
Securities
STA13C1502A
STA27C1508A
STA42C1508A
STEC01C1505A
STEC01P1505A
STEC06C1505A
STEC08C1503A
STEC11C1503A
STEC11C1503B
STEC11C1508A
STEC13C1502A
STEC13C1505A
STEC23C1502A
STEC23C1510A
STEC28C1503A
STEC28C1508A
STEC42C1508A
STPI01C1501A
STPI01C1505A
STPI01P1505A
STPI06C1510A
STPI08C1504A
STPI08P1504A
STPI11C1506A
STPI23C1502A
STPI23C1601A
STPI27C1503A
STPI28C1503A
STPI42C1506A
TCAP01C1504A
TCAP01P1504A
TCAP06CB
TCAP28C1503A
TCAP42C1508A
THAI01C1502A
THAI01P1502A
THAI06C1505A
THAI11C1506A
THAI13C1502A
THAI13C1506A
THAI23C1602A
THAI27C1502A
THAI28C1502A
THAI28C1507A
THAI42C1505A
THCO01C1504A
THCO01P1504A
THCO06C1506A
THCO11C1506A
THCO13C1502A
THCO16C1509A
THCO27C1506A
THCO28C1506A
THCO42C1507A
THRE08C1503A
THRE27C1502A
TICO01C1501A
TICO01C1505A
TICO06C1511A
TICO11C1503A
TICO13C1503A
TICO23C1505A
TICO42C1506A
TISC23C1505A
TISC28C1505A
TISC42C1506A
TMB01C1504A
TMB01P1504A
TMB06C1502A
TMB06C1511A
TMB08C1506A
TMB11C1502A
TMB11P1502A
TMB13C1502A
TMB16C1507A
TMB23C1601A
TMB23P1508A
TMB27C1505A
TMB28C1502A
TMB28C1502B
TMB28C1507A
TMB42C1507A
TMB42P1503A
TOP01C1502A
TOP01C1506A
TOP01P1502A
TOP01P1506A
TOP06C1502A
TOP06C1602A
TOP08C1506A
TOP11C1504A
TOP11P1504A
TOP13C1502A
TOP13C1505A
TOP23C1605A
Close
0.33
0.55
0.58
0.39
0.05
0.43
0.50
0.32
0.20
0.41
0.28
0.59
0.29
0.40
0.25
0.63
0.40
0.44
0.42
0.66
0.45
0.34
0.41
0.35
0.43
0.55
0.58
0.36
0.43
0.32
0.78
0.55
0.39
0.57
0.43
0.69
-
Change
(0.01)
(0.05)
(0.03)
0.02
(0.01)
0.01
0.01
(0.01)
(0.01)
(0.01)
(0.02)
0.01
(0.03)
(0.05)
(0.01)
0.01
(0.02)
(0.02)
(0.01)
(0.02)
0.02
(0.04)
0.01
(0.02)
0.03
0.03
(0.06)
(0.02)
0.03
0.06
(0.05)
-
Issue Date :
Volume
(Lot)
18,833
22,046
82
1,400
20,000
7,162
1,050
2,900
22,005
320
6,400
5,106
400
15
7,304
1,924
10
3,000
13,731
4,378
28,500
1,000
8
2,007
40,981
50,750
10,300
1,800
4,910
6,400
42,364
20,076
23,390
415
300
232
-
Average
Price
-
Securities
TOP42C1506A
TPIP01C1502A
TPIP01C1505A
TPIP01P1502A
TPIP06C1510A
TPIP07C1506A
TPIP08C1506A
TPIP11C1505A
TPIP13C1502A
TPIP13C1504A
TPIP13C1505A
TPIP13C1507A
TPIP18C1503A
TPIP23C1503A
TPIP23C1505A
TPIP27C1505A
TPIP28C1502A
TPIP28C1503A
TPIP28C1506A
TPIP28C1507A
TPIP42C1502A
TPIP42P1503A
TRUE01C1503A
TRUE01C1505A
TRUE01P1503A
TRUE01P1505A
TRUE06C1503A
TRUE06C1510A
TRUE06P1503A
TRUE06P1602A
TRUE07C1503A
TRUE08C1501A
TRUE08C1503A
TRUE08P1503A
TRUE11C1501A
TRUE11C1506A
TRUE11P1501A
TRUE11P1506A
TRUE13C1502A
TRUE13C1504A
TRUE13C1505A
TRUE13C1506A
TRUE13P1502A
TRUE13P1505A
TRUE16C1507A
TRUE18C1503A
TRUE23C1502A
TRUE23C1510A
TRUE23P1507A
TRUE27C1503A
TRUE27C1507A
TRUE27P1505A
TRUE28C1502A
TRUE28C1502B
TRUE28C1502C
TRUE28C1505A
TRUE28C1505B
TRUE28CF
TRUE28P1505A
TRUE42C1502A
TRUE42P1502A
TTA01C1501A
TTA01C1505A
TTA01P1501A
TTA01P1505A
TTA06C1502A
TTA06C1602A
TTA06P1602A
TTA08C1503A
TTA08P1503A
TTA11C1506A
TTA13C1502A
TTA13C1503A
TTA13C1504A
TTA13C1505A
TTA13P1503A
TTA23C1602A
TTA27C1508A
TTA28C1502A
TTA28C1503A
TTA28C1506A
TTA28C1507A
TTA28C1507B
TTA42C1507A
TTA42P1507A
TTCL01C1502A
TTCL08C1504A
TTCL13C1502A
TTCL13C1505A
TTCL27C1505A
TTCL42C1504A
TTW42C1507A
TUF01C1502A
TUF01P1502A
TUF06C1502A
Close
1.20
0.44
0.08
1.00
0.34
1.03
0.31
1.94
0.51
0.68
0.32
0.19
0.49
0.61
0.25
0.37
2.18
0.56
1.00
0.04
0.22
0.36
0.55
0.41
0.03
0.32
1.46
0.24
0.61
0.19
0.51
0.32
0.51
0.31
0.50
0.09
0.28
1.35
0.43
0.58
1.04
0.30
0.01
0.10
0.46
0.21
0.35
0.13
0.09
0.01
0.26
0.18
0.23
1.25
0.16
-
Change
(0.13)
(0.06)
0.03
(0.05)
(0.07)
(0.18)
(0.69)
(0.16)
(0.09)
(0.17)
(0.03)
0.01
(0.02)
(0.01)
0.01
(0.06)
(0.01)
(0.04)
(0.02)
(0.07)
(0.01)
(0.04)
(0.02)
(0.02)
(0.02)
0.01
(0.05)
0.01
(0.02)
0.01
(0.04)
(0.03)
(0.01)
(0.02)
(0.02)
(0.01)
(0.01)
(0.01)
(0.05)
0.01
(0.02)
-
Volume
(Lot)
2,196
346,471
87,777
310
220,354
3,000
276,479
15
17,222
9,006
338,319
42,472
584,548
153,059
60,847
54,713
10
5,585
1,982
100
167,126
28,050
807,250
211,473
3,315
1,000
400
300
7,059
850
40,572
135,065
400
151,154
60
1
73,224
5,330
4,136
2
1,076
19,000
246
7,170
2,000
2
322,050
2,004
6,901
41,000
660
600
200
30,472
177,061
-
Average
Price
1.00
1.00
1.00
2.00
1.00
1.00
1.00
1.00
1.00
-
Securities
TUF06C1511A
TUF11C1506A
TUF42C1507A
UV01C1505A
UV01P1505A
UV08C1504A
UV23C1503A
UV23C1510A
UV27C1502A
UV28C1503A
UV28C1507A
UV28P1504A
UV42C1504A
VGI01C1504A
VGI01P1504A
VGI06C1504A
VGI08C1503A
VGI11C1505A
VGI13C1502A
VGI13C1503A
VGI16C1505A
VGI27C1506A
VGI28C1503A
VGI42C1501A
VGI42C1508A
WHA01C1505A
WHA08C1504A
WHA13C1502A
WHA13C1512A
WHA27C1503A
WHA28C1502A
WHA28C1506A
WHA42C1506A
Preferred/Foreign
BH-Q
CSC-Q
JUTHA-Q
KTB-Q
SCB-Q
TCAP-Q
TIC-Q
TISCO-Q
Warrant
ABC-W1
ACD-W2
AEC-W2
AJD-W1
AQ-W2
AQ-W3
BLAND-W3
BLAND-W4
BTS-W3
CCP-W2
CEN-W3
CGD-W3
CPI-W1
CSS-W1
CWT-W2
DCON-W1
DEMCO-W5
DEMCO-W6
EARTH-W3
EARTH-W4
EIC-W1
EMC-W4
GEL-W4
GENCO-W1
GJS-W2
GJS-W3
GL-W3
GLAND-W2
GLAND-W3
GSTEL-W1
GSTEL-W2
IFEC-W1
IVL-W1
IVL-W2
KCE-W2
L&E-W3
LH-W3
LIVE-W2
LOXLEY-W
MACO-W1
MILL-W2
MILL-W3
MINT-W5
MONO-W1
NEP-W2
NMG-W3
NNCL-W2
NPARK-W1
NPP-W1
NUSA-W1
PAE-W1
PF-W3
Monday February 02, 2015
Close
1.42
1.29
0.92
0.28
0.70
0.09
0.46
0.47
0.08
0.39
0.54
0.21
0.32
0.66
1.25
0.44
0.38
0.05
0.45
0.62
0.72
0.02
0.45
0.42
2.88
4.10
0.90
2.08
0.07
0.21
0.32
0.54
1.29
5.65
2.46
0.62
0.74
5.45
1.57
11.70
3.30
3.58
0.71
1.65
0.65
0.37
4.26
0.08
0.14
0.79
2.22
0.06
0.08
14.60
2.18
2.04
41.00
4.20
5.60
0.34
1.91
0.47
0.67
0.38
5.45
1.82
0.47
0.76
0.89
0.02
3.86
0.68
0.40
0.56
Change
(0.10)
0.03
(0.08)
0.03
0.08
0.02
0.08
0.04
(0.01)
0.01
(0.03)
0.02
(0.04)
(0.08)
(0.01)
0.04
0.06
0.07
(0.02)
0.04
0.04
0.02
(0.28)
(0.06)
0.01
0.01
(0.02)
(0.03)
0.15
0.04
0.05
0.18
0.40
0.20
0.42
(0.01)
(0.02)
(0.01)
0.01
0.02
(0.06)
(0.01)
0.80
(0.06)
(0.10)
0.10
0.02
(0.02)
0.01
(0.20)
(0.01)
(0.01)
0.12
0.06
(0.01)
(0.01)
Volume
(Lot)
100
210
33
53,526
9,000
2,500
11,005
3,605
3,400
70,940
8,052
270
21,443
9,703
6,032
20,000
100
2,150
78,891
1,356
5,557
2,410
20,144
25,595
29,684
15,807
54,317
34,616
909,549
1,940,069
220,454
147,440
114,869
301
1,750
649,684
6,527
9,221
111,234
956
9,821
31
18,700
1,194
47,727
112,080
38,087
21,595
15,320
13,333
272
7,700
5,851
105,288
964
2,241
189
602
210
693,456
11,210
153,065
19,556
14,339
7,981
43,356
4,260
26,237
8,817
86,850,240
43,554
214,086
76,884
4,560
Page 7
Average
Price
1.00
1.00
1.00
2.00
4.00
2.00
1.00
5.00
2.00
5.00
1.00
11.00
3.00
2.00
1.00
4.00
2.00
14.00
2.00
2.00
40.00
4.00
5.00
1.00
5.00
1.00
3.00
-
Asia Plus Securities Public Company Limited
Daily Quotation
Main Board Quotation
Securities
Close
PLE-W2
POLAR-W1
POLAR-W2
PRINC-W1
RCI-W1
RML-W3
ROJNA-W3
SIRI-W2
SPORT-W3
SUPER-W1
SUPER-W2
TCC-W2
TCC-W3
TCC-W4
DTAC-F
KBANK-F
LH-F
SCC-F
Warrant (MAI)
AJP-W1
BKD-W1
BROOK-W4
BSM-W1
CHO-W1
CMO-W1
COLOR-W1
CYBER-W1
DIMET-W1
DNA-W1
E-W1
E-W2
E-W3
ECF-W1
EFORL-W2
ILINK-W1
IRCP-W2
MBAX-W1
NBC-W1
NINE-W1
OCEAN-W1
PPM-W1
SLC-W1
SLC-W2
SLC-W3
SLC-W4
STAR-W2
TAPAC-W2
TIES-W2
TPAC-W1
TRT-W2
TSF-W2
TSF-W3
TVD-W1
UAC-W1
UWC-W1
VTE-W1
Foreign Board (MA
-
0.33
0.02
3.68
1.87
0.26
4.62
0.32
10.50
11.00
1.57
1.33
1.28
93.00
222.00
9.10
490.00
9.20
1.06
3.20
6.30
3.80
0.83
0.68
2.82
10.90
7.25
0.57
0.42
0.03
4.00
1.08
18.30
3.58
1.59
2.34
2.50
1.05
3.54
0.03
0.04
0.09
0.10
1.03
1.12
1.31
1.75
2.90
0.36
0.22
1.44
5.10
26.00
1.47
-
Change
(0.02)
0.22
(0.05)
(0.01)
0.58
(0.01)
(0.10)
0.01
0.06
(1.00)
(2.00)
(0.25)
(8.00)
0.35
(0.02)
0.04
(0.08)
(0.02)
(0.03)
0.90
(0.30)
0.05
0.01
(0.04)
0.08
(0.01)
(0.10)
(0.36)
(0.03)
(0.02)
0.08
0.01
0.02
(0.01)
0.01
0.01
(0.01)
0.02
(0.03)
(0.02)
0.01
0.08
0.01
0.04
0.05
1.30
(1.50)
0.03
-
Issue Date :
Volume
(Lot)
63,947
234,502
27,227
37,638
76,575
21,201
421,150
577
5,018
70
1,019
1,107
600
18,963
750
2,829
9,140
12,232
550
131
5,180
5,511
4,612
421,019
1,707
84,471
41,985
2,370
103,034
21,180
121,070
199
44,471
1,456
120
114
3,480
527
2,117
30,102
14,741
697
769
543
1,622,189
1
37,588
26,117
403,121
991
65,309
3,641
1,886
-
Average
Price
3.00
1.00
4.00
10.00
11.00
1.00
1.00
1.00
92.92
220.31
9.11
488.20
8.76
1.06
3.19
6.31
3.82
0.84
0.69
2.45
10.75
7.81
0.57
0.41
0.03
3.93
1.09
17.48
3.82
1.59
2.24
2.47
1.03
3.54
0.03
0.03
0.08
0.10
1.02
1.10
1.37
1.75
2.92
0.36
0.21
1.41
5.16
26.51
1.43
-
Securities
Close
Change
Volume
(Lot)
Average
Price
Securities
Monday February 02, 2015
Close
Change
Volume
(Lot)
Page 8
Average
Price