| Trading Code |
Open |
Close |
Trade |
Volume |
Value(Lc) |
Difference |
|
ABBNK
|
1,113.00
|
1,118.00
|
543
|
18110
|
20,249,495.00
|
5.00
|
|
|
ACI
|
512.40
|
509.10
|
176
|
14900
|
7,624,175.00
|
-3.30
|
|
|
ACIFL
|
181.60
|
180.90
|
89
|
11900
|
2,158,270.00
|
-0.70
|
|
|
AFAUT
|
2,025.25
|
2,056.50
|
201
|
5100
|
10,509,435.00
|
31.25
|
|
|
AGNI
|
74.10
|
77.80
|
122
|
81500
|
6,254,950.00
|
3.70
|
|
|
AIBL
|
508.25
|
509.50
|
13
|
1250
|
637,012.50
|
1.25
|
|
|
AIMS1
|
13.74
|
14.29
|
421
|
1275000
|
18,104,775.00
|
0.55
|
|
|
ALTEX
|
124.25
|
125.75
|
48
|
7000
|
884,650.00
|
1.50
|
|
|
AMBPH
|
236.60
|
238.60
|
3
|
48
|
11,451.00
|
2.00
|
|
|
AMCL
|
1,624.25
|
1,638.50
|
13
|
150
|
245,780.00
|
14.25
|
|
|
ANGAL
|
468.00
|
480.00
|
2
|
100
|
48,000.00
|
12.00
|
|
|
ANLYN
|
160.25
|
162.00
|
2
|
200
|
32,400.00
|
1.75
|
|
|
APXFW
|
2,889.75
|
2,900.00
|
1
|
20
|
58,000.00
|
10.25
|
|
|
APXSP
|
925.00
|
980.00
|
3
|
80
|
77,300.00
|
55.00
|
|
|
APXTN
|
1,351.75
|
1,384.75
|
139
|
2750
|
3,820,927.50
|
33.00
|
|
|
APXWV
|
148.50
|
148.50
|
15
|
1150
|
171,750.00
|
0.00
|
|
|
ARACM
|
705.75
|
692.00
|
12
|
800
|
553,000.00
|
-13.75
|
|
|
ARMIT
|
585.50
|
575.20
|
31
|
2750
|
1,584,380.00
|
-10.30
|
|
|
ASIAI
|
808.25
|
831.00
|
26
|
1850
|
1,561,500.00
|
22.75
|
|
|
ATMC
|
25.70
|
35.90
|
67
|
16750
|
595,470.00
|
10.20
|
|
|
AZPIP
|
610.00
|
580.00
|
1
|
5
|
2,900.00
|
-30.00
|
|
|
ACIFL
|
181.60
|
180.90
|
89
|
11900
|
2,158,270.00
|
-0.70
|
|
|
AFAUT
|
2,025.25
|
2,056.50
|
201
|
5100
|
10,509,435.00
|
31.25
|
|
|
AGNI
|
74.10
|
77.80
|
122
|
81500
|
6,254,950.00
|
3.70
|
|
|
AIBL
|
508.25
|
509.50
|
13
|
1250
|
637,012.50
|
1.25
|
|
|
AIMS1
|
13.74
|
14.29
|
421
|
1275000
|
18,104,775.00
|
0.55
|
|
|
ALTEX
|
124.25
|
125.75
|
48
|
7000
|
884,650.00
|
1.50
|
|
|
AMBPH
|
236.60
|
238.60
|
3
|
48
|
11,451.00
|
2.00
|
|
|
ABBNK
|
1,113.00
|
1,118.00
|
543
|
18110
|
20,249,495.00
|
5.00
|
|
|
ACI
|
512.40
|
509.10
|
176
|
14900
|
7,624,175.00
|
-3.30
|
|
|
AMCL
|
1,624.25
|
1,638.50
|
13
|
150
|
245,780.00
|
14.25
|
|
|
ANGAL
|
468.00
|
480.00
|
2
|
100
|
48,000.00
|
12.00
|
|
|
ANLYN
|
160.25
|
162.00
|
2
|
200
|
32,400.00
|
1.75
|
|
|
APXFW
|
2,889.75
|
2,900.00
|
1
|
20
|
58,000.00
|
10.25
|
|
|
APXSP
|
925.00
|
980.00
|
3
|
80
|
77,300.00
|
55.00
|
|
|
APXTN
|
1,351.75
|
1,384.75
|
139
|
2750
|
3,820,927.50
|
33.00
|
|
|
APXWV
|
148.50
|
148.50
|
15
|
1150
|
171,750.00
|
0.00
|
|
|
ARACM
|
705.75
|
692.00
|
12
|
800
|
553,000.00
|
-13.75
|
|
|
ARMIT
|
585.50
|
575.20
|
31
|
2750
|
1,584,380.00
|
-10.30
|
|
|
ASIAI
|
808.25
|
831.00
|
26
|
1850
|
1,561,500.00
|
22.75
|
|
|
ATMC
|
25.70
|
35.90
|
67
|
16750
|
595,470.00
|
10.20
|
|
|
AZPIP
|
610.00
|
580.00
|
1
|
5
|
2,900.00
|
-30.00
|
|
|