| Index | Last | Change | %Change | High | Low | Volume (Shares) |
Value (Million) |
|---|---|---|---|---|---|---|---|
| CSX | 774.85 |
2.62
|
0.34
|
777.47 | 759.85 | 5,820 | 49.64 |
| SET | 1,552.96 |
6.03
|
0.39
|
1,559.93 | 1,548.01 | 17,697,349,194 | 40,704.02 |
| SET50 | 1,047.02 |
1.74
|
0.17
|
1,049.56 | 1,041.28 | 1,288,320,579 | 25,294.31 |
| LSX | 642.95 |
21.04
|
3.17
|
668.33 | 636.55 | 37,800 | 136.08 |
| Shenzhen Component | 9,876.27 |
2.35
|
0.02
|
9,917.61 | 9,853.20 | 11,861,448,261 | 153,631.07 |
| CHINEXT PRICE INDEX | 1,721.07 |
5.73
|
0.33
|
1,734.06 | 1,715.39 | 2,009,798,259 | 34,990.62 |
| Shenzhen 100 Index | 4,408.76 |
18.41
|
0.42
|
4,442.25 | 4,398.65 | 3,847,859,783 | 62,905.67 |
| Remark : | CSX - Real Time snapshot. Value in KHR |
| LSX - Real Time snapshot. Value in LAK | |
| SET and SET50 - 15 minutes delayed. Value in THB | |
| Shenzhen component, Chinext, and Shenzhen100 -as of 09/12/2019. Value in RMB |
LSX
SET50
Shenzhen100
| Symbol | Last* | High* | Low* | Change | %Change | Volume (Shares) |
Value (Million) |
|---|---|---|---|---|---|---|---|
| BCEL | 6,050 | 6,050 | 6,000 |
50
|
0.83
|
7,500 | 45.01 |
| EDL-Gen | 3,600 | 3,600 | 3,600 | 0 | 0.00 | 7,200 | 25.92 |
| LAT | 800 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| LCC | 2,100 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| LWPC | 7,150 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| MHTL | 2,950 | 2,950 | 2,950 |
50
|
1.72
|
200 | 0.59 |
| PCD | 900 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| PTL | 490 | 0 | 0 |
5
|
1.01
|
0 | 0 |
| SVN | 2,100 | 2,100 | 2,100 | 0 | 0.00 | 2,600 | 5.46 |
| VCL | 950 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Remark : * High, Low, and Last unit is LAK |
| For more Information please visit Lao Securities Exchange (LSX) |
| Symbol | Last* | High* | Low* | Change | %Change | Volume (Shares) |
Value (Million) |
|---|---|---|---|---|---|---|---|
| ADVANC | 214 | 215.00 | 210.00 |
2.00
|
0.94
|
4,686,649 | 999.04 |
| AOT | 73 | 73.50 | 72.50 |
2.25
|
2.99
|
43,118,044 | 3,144.46 |
| AWC | 5.85 | 5.85 | 5.60 |
0.20
|
3.54
|
44,026,480 | 254.33 |
| BANPU | 11.5 | 11.60 | 11.40 | 0.00 | 0.00 | 9,273,657 | 106.62 |
| BBL | 171.5 | 172.00 | 169.50 |
2.00
|
1.18
|
4,721,727 | 805.56 |
| BDMS | 24.5 | 24.50 | 24.30 |
0.30
|
1.24
|
17,579,604 | 429.98 |
| BEM | 10.9 | 11.00 | 10.80 | 0.00 | 0.00 | 22,429,413 | 244.64 |
| BGRIM | 52 | 52.75 | 51.50 |
1.25
|
2.35
|
12,476,242 | 648.52 |
| BH | 137.5 | 138.50 | 132.00 |
6.50
|
4.96
|
3,052,370 | 416.36 |
| BJC | 43 | 43.50 | 42.25 |
0.25
|
0.58
|
3,630,729 | 155.76 |
| BPP | 17.2 | 17.30 | 17.10 | 0.00 | 0.00 | 1,703,404 | 29.32 |
| BTS | 14.1 | 14.30 | 14.00 |
0.10
|
0.70
|
48,624,848 | 687.09 |
| CBG | 86 | 86.50 | 84.75 |
0.50
|
0.58
|
2,061,833 | 176.92 |
| CPALL | 73.25 | 75.25 | 72.50 |
1.75
|
2.33
|
40,227,143 | 2,957.07 |
| CPF | 26 | 26.50 | 25.75 |
0.50
|
1.89
|
26,837,520 | 699.09 |
| CPN | 60.5 | 61.00 | 60.00 | 0.00 | 0.00 | 2,861,404 | 173.28 |
| DELTA | 48.25 | 48.75 | 47.75 |
0.50
|
1.05
|
409,079 | 19.68 |
| DTAC | 53.25 | 53.50 | 51.75 |
1.25
|
2.40
|
4,861,167 | 257.06 |
| EA | 42.75 | 42.75 | 42.25 |
0.25
|
0.59
|
4,257,146 | 181.34 |
| EGCO | 337 | 339.00 | 336.00 |
5.00
|
1.46
|
1,357,961 | 457.60 |
| GLOBAL | 16.6 | 16.70 | 16.30 |
0.20
|
1.22
|
5,863,841 | 97.03 |
| GPSC | 83.5 | 83.75 | 82.50 |
0.75
|
0.89
|
4,097,831 | 340.37 |
| GULF | 168 | 169.50 | 166.50 |
1.50
|
0.88
|
3,262,300 | 547.41 |
| HMPRO | 16.2 | 16.30 | 16.00 | 0.00 | 0.00 | 8,101,567 | 130.88 |
| INTUCH | 57.75 | 58.50 | 56.50 |
1.00
|
1.76
|
16,893,075 | 976.72 |
| IRPC | 3.38 | 3.44 | 3.34 | 0.00 | 0.00 | 33,162,941 | 112.30 |
| IVL | 32.75 | 33.00 | 32.25 |
0.25
|
0.77
|
10,502,106 | 344.13 |
| KBANK | 148 | 148.50 | 145.50 |
1.00
|
0.68
|
4,737,953 | 698.91 |
| KTB | 15.9 | 16.10 | 15.90 |
0.10
|
0.63
|
19,269,017 | 307.63 |
| KTC | 39.25 | 41.00 | 39.25 |
2.00
|
4.85
|
10,637,566 | 421.99 |
| LH | 9.75 | 9.80 | 9.70 | 0.00 | 0.00 | 30,737,341 | 299.85 |
| MINT | 37.5 | 37.50 | 36.75 | 0.00 | 0.00 | 3,437,969 | 128.18 |
| MTC | 58.5 | 59.25 | 57.25 |
0.75
|
1.27
|
6,617,251 | 383.38 |
| OSP | 39.75 | 40.25 | 39.50 |
0.25
|
0.63
|
5,244,331 | 208.64 |
| PTT | 42.25 | 42.75 | 42.00 |
0.25
|
0.60
|
27,921,246 | 1,185.15 |
| PTTEP | 118.5 | 118.50 | 116.00 |
2.00
|
1.72
|
7,163,424 | 844.23 |
| PTTGC | 52.5 | 53.00 | 52.25 | 0.00 | 0.00 | 8,999,993 | 472.98 |
| RATCH | 69.75 | 70.25 | 68.75 |
0.25
|
0.36
|
3,138,273 | 217.96 |
| ROBINS | 64.25 | 65.00 | 64.00 | 0.00 | 0.00 | 1,762,994 | 113.45 |
| SAWAD | 61 | 62.75 | 60.50 |
1.50
|
2.40
|
6,647,987 | 407.59 |
| SCB | 118 | 118.00 | 116.50 |
0.50
|
0.43
|
4,268,393 | 501.10 |
| SCC | 365 | 371.00 | 364.00 |
2.00
|
0.54
|
2,534,650 | 930.95 |
| TCAP | 56 | 56.00 | 55.00 |
0.50
|
0.90
|
2,911,751 | 161.91 |
| TISCO | 95.5 | 96.25 | 95.00 | 0.00 | 0.00 | 3,231,504 | 309.09 |
| TMB | 1.49 | 1.49 | 1.44 | 0.00 | 0.00 | 567,468,852 | 830.75 |
| TOA | 44 | 44.25 | 43.50 |
0.75
|
1.73
|
863,745 | 37.94 |
| TOP | 66.75 | 67.25 | 66.00 | 0.00 | 0.00 | 4,468,138 | 298.52 |
| TRUE | 4.4 | 4.48 | 4.38 | 0.00 | 0.00 | 99,999,970 | 442.74 |
| TU | 13.1 | 13.20 | 12.90 | 0.00 | 0.00 | 9,568,948 | 125.00 |
| WHA | 4.04 | 4.06 | 3.94 | 0.00 | 0.00 | 74,057,486 | 296.70 |
| Remark : * High, Low, and Last unit is THB |
| For more Information please visit The Stock Exchange of Thailand |
| Symbol | Last* | High* | Low* | Change | %Change | Volume (Shares) |
Value (Million) |
|---|---|---|---|---|---|---|---|
| Aier Eye Hospital | 39.99 | 41.55 | 39.60 |
1.31
|
3.17
|
25,080,585 | 1,007.17 |
| Avary Holding | 49.73 | 52.35 | 49.69 |
2.80
|
5.33
|
13,681,632 | 695.13 |
| AVIC Aircraft | 16.11 | 16.26 | 16.07 |
0.14
|
0.86
|
11,085,120 | 178.75 |
| Bank of Ningbo | 27.05 | 27.40 | 26.92 |
0.31
|
1.13
|
13,678,182 | 370.83 |
| BGI Genomics | 60.30 | 60.53 | 59.86 |
0.10
|
0.17
|
1,523,738 | 91.70 |
| BNBMPLC | 22.68 | 23.05 | 22.50 | 0.00 | 0.00 | 8,499,495 | 193.12 |
| BOE | 4.12 | 4.17 | 4.08 |
0.05
|
1.23
|
945,298,559 | 3,908.28 |
| BOW | 7.54 | 7.57 | 7.32 |
0.21
|
2.86
|
27,047,750 | 202.13 |
| BYD | 43.38 | 43.80 | 43.27 |
0.33
|
0.75
|
5,825,985 | 252.88 |
| CATL | 92.89 | 93.50 | 90.90 |
0.11
|
0.12
|
14,749,903 | 1,356.07 |
| CCHN | 428.98 | 446.28 | 421.01 |
17.01
|
3.81
|
3,251,324 | 1,394.78 |
| CCTC | 20.56 | 21.22 | 20.47 |
0.04
|
0.19
|
17,019,601 | 354.70 |
| Century Huatong | 10.21 | 10.45 | 10.08 |
0.02
|
0.20
|
39,381,523 | 402.29 |
| CGN | 3.52 | 3.55 | 3.52 |
0.01
|
0.28
|
32,880,744 | 116.18 |
| CGWS | 11.83 | 11.96 | 11.81 |
0.08
|
0.67
|
20,168,175 | 239.17 |
| Changan Automobile | 8.13 | 8.23 | 8.07 |
0.15
|
1.81
|
21,299,933 | 173.11 |
| Changjiang Securities | 6.31 | 6.37 | 6.30 | 0.00 | 0.00 | 16,550,510 | 104.58 |
| CMET | 8.40 | 8.50 | 8.39 |
0.05
|
0.59
|
4,953,812 | 41.87 |
| CMSK | 19.06 | 19.33 | 18.88 |
0.29
|
1.55
|
12,345,136 | 235.67 |
| CNPCCCL | 11.43 | 11.59 | 11.40 |
0.06
|
0.52
|
1,088,182 | 12.45 |
| CVTE | 86.58 | 87.30 | 85.56 |
0.15
|
0.17
|
843,272 | 73.12 |
| Dahua Inc | 17.28 | 17.50 | 17.21 |
0.01
|
0.06
|
33,246,918 | 575.91 |
| DEEJ | 35.87 | 36.13 | 35.23 |
0.41
|
1.16
|
4,218,871 | 150.94 |
| DHC Software | 10.39 | 10.64 | 10.00 |
0.36
|
3.59
|
105,715,454 | 1,084.86 |
| EastMoney | 14.20 | 14.39 | 14.16 |
0.12
|
0.84
|
99,498,745 | 1,418.44 |
| Focus Media | 5.61 | 5.72 | 5.60 |
0.03
|
0.53
|
69,932,347 | 394.98 |
| Ganfeng Lithium | 28.32 | 29.20 | 28.05 |
0.59
|
2.04
|
34,602,476 | 988.23 |
| GF Securities | 13.97 | 14.09 | 13.86 |
0.10
|
0.72
|
29,615,034 | 413.92 |
| Giant Network | 17.68 | 17.76 | 17.58 |
0.02
|
0.11
|
3,168,267 | 56.04 |
| Goertek | 20.54 | 21.29 | 20.49 |
0.51
|
2.42
|
61,583,535 | 1,286.28 |
| Gold Mantis | 7.83 | 7.84 | 7.69 |
0.06
|
0.77
|
18,364,484 | 142.43 |
| Goldwind | 11.88 | 11.97 | 11.57 |
0.27
|
2.33
|
27,204,028 | 322.11 |
| Gree | 62.15 | 62.85 | 61.90 |
0.24
|
0.38
|
29,023,155 | 1,809.24 |
| Guosen Securities | 11.63 | 11.80 | 11.57 |
0.04
|
0.34
|
8,299,716 | 96.68 |
| Guoyuan Securities | 8.42 | 8.44 | 8.38 |
0.02
|
0.24
|
5,119,246 | 43.03 |
| Haid Group | 31.78 | 31.93 | 30.88 |
0.18
|
0.57
|
5,770,313 | 181.37 |
| Han's Laser | 36.07 | 37.47 | 35.67 |
1.14
|
3.06
|
22,692,701 | 824.45 |
| HD Medicine | 23.23 | 23.42 | 23.15 |
0.03
|
0.13
|
9,111,044 | 211.99 |
| Hebei Steel Corp. | 2.55 | 2.56 | 2.49 |
0.06
|
2.41
|
35,599,600 | 90.15 |
| Hikvision | 30.69 | 31.28 | 30.51 |
0.59
|
1.89
|
56,331,328 | 1,731.64 |
| Hualan Biological | 32.49 | 33.53 | 32.42 |
0.91
|
2.72
|
13,903,394 | 454.73 |
| HYPC | 13.26 | 13.33 | 13.08 |
0.10
|
0.76
|
6,740,228 | 88.96 |
| Iflytek | 32.54 | 32.69 | 32.23 |
0.12
|
0.37
|
26,051,467 | 845.35 |
| Inovance | 27.66 | 28.09 | 27.66 |
0.20
|
0.72
|
9,309,325 | 259.08 |
| Kangtai Biological | 81.35 | 83.49 | 81.00 |
1.14
|
1.38
|
3,287,516 | 269.11 |
| Kelun PHARMA | 22.07 | 22.25 | 21.78 |
0.19
|
0.87
|
12,866,795 | 283.81 |
| LCXX | 31.85 | 31.85 | 29.50 |
1.95
|
6.52
|
67,826,765 | 2,090.44 |
| Lens | 13.89 | 14.21 | 13.74 |
0.01
|
0.07
|
51,383,174 | 717.51 |
| Lepu Medical | 30.95 | 31.97 | 30.44 |
0.93
|
2.92
|
36,210,831 | 1,118.81 |
| Luxshare-ICT | 36.36 | 37.56 | 36.23 |
0.94
|
2.52
|
71,101,089 | 2,605.59 |
| Luzhou Lao Jiao | 82.36 | 83.28 | 82.18 |
0.23
|
0.28
|
6,048,461 | 499.41 |
| Mango | 32.48 | 33.92 | 32.48 |
0.86
|
2.58
|
8,818,553 | 290.34 |
| Meinian Onehealth | 14.36 | 14.92 | 14.13 |
0.30
|
2.05
|
40,340,517 | 580.90 |
| Midea Group | 56.81 | 57.50 | 56.18 |
0.61
|
1.09
|
20,851,491 | 1,185.26 |
| Mindray | 181.90 | 186.78 | 178.96 |
4.28
|
2.30
|
6,909,275 | 1,251.51 |
| Muyuan | 88.70 | 91.15 | 87.70 |
2.45
|
2.69
|
19,565,289 | 1,734.33 |
| NavInfo | 16.40 | 16.65 | 16.34 |
0.30
|
1.80
|
57,917,465 | 953.99 |
| New Hope | 20.74 | 21.03 | 20.56 |
0.08
|
0.38
|
27,882,760 | 578.34 |
| NHU | 22.36 | 22.54 | 22.15 |
0.02
|
0.09
|
15,030,787 | 335.76 |
| O-film | 14.00 | 14.47 | 13.95 |
0.21
|
1.48
|
133,717,968 | 1,894.96 |
| OCT Holding | 7.10 | 7.12 | 6.94 |
0.18
|
2.60
|
83,890,760 | 592.76 |
| OFFCN EDU | 19.00 | 19.30 | 18.86 |
0.29
|
1.50
|
9,025,107 | 172.13 |
| Oriental Yuhong Waterproof Technology | 23.91 | 24.49 | 23.60 |
0.09
|
0.38
|
10,606,450 | 253.56 |
| PAB | 15.41 | 15.62 | 15.35 |
0.19
|
1.22
|
60,599,289 | 935.14 |
| RiseSun | 8.97 | 8.97 | 8.58 |
0.42
|
4.91
|
53,909,810 | 474.96 |
| Robam Appliances | 31.70 | 31.90 | 30.20 |
1.09
|
3.56
|
9,651,501 | 301.89 |
| Robot | 13.75 | 13.98 | 13.67 |
0.01
|
0.07
|
7,445,018 | 102.74 |
| RSPC | 12.13 | 12.28 | 12.07 |
0.04
|
0.33
|
3,547,716 | 43.07 |
| Sangfor | 115.00 | 115.69 | 113.63 |
0.62
|
0.54
|
832,690 | 95.57 |
| Sansteel Minguang | 8.77 | 8.79 | 8.40 |
0.44
|
5.28
|
38,213,227 | 329.28 |
| SF Holding | 36.61 | 38.10 | 36.60 |
1.29
|
3.40
|
16,249,528 | 600.44 |
| Shanghai RAAS | 7.25 | 7.27 | 7.18 |
0.01
|
0.14
|
17,978,582 | 129.88 |
| Shenwan Hongyuan | 4.86 | 4.87 | 4.83 |
0.01
|
0.21
|
23,869,527 | 115.93 |
| Shuanghui | 29.10 | 30.09 | 28.88 |
0.63
|
2.12
|
16,421,296 | 480.96 |
| Shunxin Agriculture | 49.08 | 50.50 | 48.63 |
1.09
|
2.17
|
7,160,037 | 352.67 |
| Suning.com | 9.96 | 9.99 | 9.91 | 0.00 | 0.00 | 26,581,700 | 264.22 |
| Sunway Comm | 42.90 | 44.29 | 42.58 |
0.51
|
1.17
|
27,272,341 | 1,177.14 |
| Supor | 76.20 | 76.95 | 75.37 |
0.98
|
1.30
|
1,343,472 | 102.46 |
| TCL | 4.09 | 4.12 | 3.98 |
0.13
|
3.28
|
306,434,323 | 1,245.44 |
| Tianma | 15.62 | 15.96 | 15.50 |
0.14
|
0.90
|
44,916,211 | 706.08 |
| Tianqi Lithium | 27.72 | 29.32 | 27.50 |
1.76
|
5.97
|
52,903,971 | 1,495.75 |
| TJSEMI | 10.79 | 10.94 | 10.69 |
0.06
|
0.56
|
58,096,094 | 628.94 |
| Tunghsu Optoelectronic | - | - | - | - | - | - | - |
| UNIS | 29.70 | 30.16 | 29.18 |
0.25
|
0.85
|
17,662,099 | 524.83 |
| Vanke-A | 28.17 | 28.35 | 27.96 |
0.31
|
1.11
|
116,060,612 | 3,267.61 |
| Walvax | 30.34 | 31.17 | 29.81 |
0.87
|
2.79
|
14,343,271 | 435.01 |
| Wanda Film | 16.06 | 16.48 | 15.57 |
0.36
|
2.29
|
24,038,925 | 386.18 |
| Wangsu | 9.11 | 9.21 | 9.05 |
0.03
|
0.33
|
36,383,126 | 332.28 |
| Weichai Power | 14.01 | 14.18 | 13.91 |
0.02
|
0.14
|
44,910,111 | 630.25 |
| Wens | 34.82 | 35.18 | 34.65 |
0.23
|
0.66
|
19,341,286 | 673.71 |
| Western Securities | 8.79 | 8.86 | 8.77 |
0.02
|
0.23
|
7,999,952 | 70.41 |
| Wuliangye | 130.49 | 132.98 | 130.20 |
0.49
|
0.37
|
13,149,531 | 1,729.36 |
| XCMG | 4.65 | 4.72 | 4.64 |
0.03
|
0.64
|
39,278,317 | 183.45 |
| Yanghe | 99.94 | 100.68 | 99.69 |
0.06
|
0.06
|
3,470,460 | 347.11 |
| Yunda Corp. | 29.51 | 29.95 | 28.95 |
0.37
|
1.24
|
6,647,550 | 195.86 |
| Yunnan Baiyao | 86.24 | 87.45 | 85.48 |
1.01
|
1.16
|
4,280,839 | 368.08 |
| Zhifei-Biol | 45.98 | 46.45 | 45.65 |
0.34
|
0.74
|
6,609,124 | 304.29 |
| Zhongtian | 3.06 | 3.07 | 3.03 |
0.01
|
0.33
|
17,815,528 | 54.36 |
| Zoomlion | 6.03 | 6.07 | 5.98 |
0.01
|
0.17
|
23,796,386 | 143.20 |
| ZTE | 31.60 | 31.94 | 31.50 |
0.31
|
0.97
|
44,010,443 | 1,393.80 |
| Remark : * High, Low, and Last unit is RMB |
| For more Information please visit Shenzhen Securities Information Co., Ltd. |
Website General Terms and Conditions of Use
Data and information on the CSX website are the properties of the CSX. You may not copy, reproduce, distribute, publish, display, perform, modify, create derivative works, transmit, or exploit any data and information on the website, or use such data and information to construct any kind of database without the prior written permission of the CSX.
Disclaimer
Data and Information on the CSX website are provided for the purpose of improving availability of information for investment. The CSX is not responsible for any loss resulted from the investment made using the data and information provided on its website.
Follow Us:
Data and information usage policy| FAQ | Contact Us
Copyright@2011 Cambodia Securities Exchange(CSX). All rights reserved.
Copyright@2011 Cambodia Securities Exchange(CSX). All rights reserved.