ราคาหลักทรัพย์ - ดัชนี SET100
     
 
ข้อมูลล่าสุด 01 ต.ค. 2557 21:13:47
ดัชนี ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง สูงสุด ต่ำสุด ปริมาณ
('000 หุ้น)
มูลค่า
(ล้านบาท)
SET 1,587.35 +1.68 +0.11 1,595.21 1,585.22 13,194,321 50,688.22
SET50 1,057.88 +0.66 +0.06 1,064.43 1,056.12 1,241,617 23,466.84
SET100 2,346.58 +1.80 +0.08 2,360.57 2,342.80 2,479,891 33,020.41
SETHD 1,258.32 +4.82 +0.38 1,263.83 1,253.40 474,419 12,577.90
mai 705.01 +6.75 +0.97 707.76 700.60 2,401,270 6,029.57
SET mai
แสดงรายชื่อหลักทรัพย์

SET100
หลักทรัพย์
เครื่องหมาย เปิด สูงสุด ต่ำสุด ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง เสนอซื้อ เสนอขาย ปริมาณ
(หุ้น)
มูลค่า
('000 บาท)
AAV 4.64 4.70 4.64 4.64 - - 4.64 4.66 5,652,100 26,316
ADVANC 225.00 227.00 224.00 225.00 - - 224.00 225.00 3,982,422 897,516
AMATA 16.20 16.30 16.10 16.20 - - 16.20 16.30 1,231,905 19,972
AOT 238.00 240.00 236.00 238.00 -1.00 -0.42 238.00 239.00 1,827,627 434,440
AP 7.25 7.30 7.10 7.20 - - 7.15 7.20 24,982,928 179,907
BANPU 29.75 30.00 29.50 30.00 +0.50 +1.69 30.00 30.25 6,484,650 193,624
BAY 48.75 49.25 48.50 48.75 - - 48.50 48.75 118,456 5,778
BBL 204.00 206.00 203.00 205.00 +1.00 +0.49 204.00 205.00 4,246,098 868,819
BCH 10.20 10.30 10.20 10.20 - - 10.20 10.30 1,804,023 18,402
BCP 35.75 36.25 35.25 36.00 +0.25 +0.70 35.50 36.00 4,157,276 148,619
BEC 47.50 48.00 47.00 47.00 - - 47.00 47.25 1,057,369 50,208
BECL 38.75 38.75 38.00 38.25 +0.25 +0.66 38.00 38.25 1,051,843 40,545
BGH 18.50 18.60 18.30 18.30 -0.20 -1.08 18.30 18.40 15,365,233 282,845
BH 132.50 134.00 131.50 131.50 -0.50 -0.38 131.50 132.50 477,026 63,230
BIGC 234.00 234.00 226.00 227.00 -4.00 -1.73 226.00 227.00 461,492 104,944
BJC 46.50 46.50 45.50 45.75 -0.50 -1.08 45.50 45.75 785,805 35,969
BJCHI 39.00 39.75 39.00 39.50 +0.50 +1.28 39.50 39.75 1,096,100 43,283
BLA 90.25 90.25 89.25 89.50 -0.50 -0.56 89.50 90.00 717,575 64,321
BLAND 2.18 2.20 2.12 2.16 -0.02 -0.92 2.14 2.16 332,583,487 716,123
BMCL 1.91 1.94 1.88 1.88 -0.03 -1.57 1.88 1.89 86,911,801 165,671
BTS 10.00 10.00 9.90 9.90 -0.10 -1.00 9.85 9.90 20,422,512 202,879
CENTEL 40.25 40.25 39.75 40.00 -0.25 -0.62 39.75 40.00 940,214 37,504
CK 28.00 28.50 27.75 27.75 -0.50 -1.77 27.75 28.00 20,569,031 576,829
CPALL 45.00 45.00 44.50 44.75 - - 44.75 45.00 8,393,019 375,958
CPF 30.50 30.75 30.25 30.50 +0.25 +0.83 30.25 30.50 4,837,114 147,627
CPN 46.50 47.00 46.50 46.75 +0.25 +0.54 46.75 47.00 3,798,451 177,587
DCC 57.50 58.00 57.50 58.00 - - 57.75 58.00 20,054,603 1,163,153
DELTA 62.00 63.25 62.00 63.00 +1.00 +1.61 62.50 63.00 1,667,621 104,649
DTAC 105.00 107.00 105.00 107.00 +2.00 +1.90 106.50 107.00 1,684,633 179,122
EARTH 5.65 5.70 5.55 5.60 - - 5.60 5.65 12,033,223 67,618
EGCO 163.50 165.00 163.50 164.00 -1.00 -0.61 164.00 164.50 296,506 48,605
ERW 5.00 5.00 4.98 4.98 +0.02 +0.40 4.96 4.98 2,302,912 11,482
ESSO 5.80 5.85 5.75 5.80 - - 5.80 5.85 1,551,700 9,008
GFPT 20.50 20.70 20.30 20.70 +0.50 +2.48 20.60 20.70 2,211,100 45,520
GLOBAL 14.00 14.00 13.50 13.50 -0.50 -3.57 13.50 13.60 7,818,872 106,995
GLOW 93.75 94.75 93.00 93.75 -1.50 -1.57 93.25 93.75 439,946 41,273
GUNKUL 24.10 24.30 24.00 24.20 -0.30 -1.22 24.10 24.20 1,241,616 29,969
HEMRAJ 4.42 4.52 4.42 4.52 +0.10 +2.26 4.52 4.54 30,770,401 138,174
HMPRO 10.40 10.50 10.30 10.40 - - 10.30 10.40 12,256,279 127,478
INTUCH 72.50 73.50 72.50 72.50 - - 72.50 72.75 8,453,130 617,076
IRPC 3.60 3.76 3.52 3.56 +0.12 +3.49 3.56 3.58 489,105,808 1,787,444
ITD 5.90 5.95 5.80 5.80 -0.10 -1.69 5.80 5.85 80,857,110 474,469
IVL 25.75 25.75 25.25 25.25 -0.25 -0.98 25.25 25.50 7,691,700 195,843
JAS NP 6.65 6.70 6.60 6.70 - - 6.65 6.70 32,530,409 216,627
KBANK 236.00 238.00 235.00 235.00 - - 235.00 236.00 2,808,598 662,359
KCE 40.25 40.50 40.00 40.25 +0.25 +0.62 40.25 40.50 1,383,504 55,697
KKP 42.00 42.25 41.75 42.00 -0.25 -0.59 41.75 42.00 283,611 11,900
KTB 23.80 24.30 23.70 24.00 +0.30 +1.27 24.00 24.10 54,135,643 1,301,061
KTC 68.00 68.25 64.00 66.25 -2.00 -2.93 66.00 66.25 1,562,258 103,448
LH 10.40 10.60 10.30 10.30 -0.10 -0.96 10.30 10.40 15,305,910 159,704
LOXLEY 4.94 5.10 4.90 5.10 +0.20 +4.08 5.05 5.10 103,261,686 518,722
LPN 21.90 22.10 21.70 22.10 +0.40 +1.84 22.00 22.10 8,068,825 177,212
M 60.50 62.00 60.50 61.25 +0.25 +0.41 61.25 61.50 1,003,163 61,543
MAJOR 23.90 24.20 23.50 24.00 -0.20 -0.83 23.90 24.00 2,056,530 49,341
MC 18.50 18.80 18.50 18.60 +0.10 +0.54 18.60 18.70 1,949,800 36,361
MCOT 23.00 23.00 22.80 22.90 - - 22.80 22.90 832,200 19,080
MEGA 19.70 20.20 19.70 20.00 +0.30 +1.52 19.90 20.00 766,801 15,340
MINT 37.25 37.75 36.75 37.00 - - 36.75 37.00 9,397,360 349,376
NOK 15.90 15.90 15.40 15.50 -0.30 -1.90 15.40 15.50 5,862,400 91,262
NYT 16.10 16.10 15.70 15.80 -0.20 -1.25 15.80 15.90 892,700 14,103
PS 34.25 35.25 34.25 34.75 +0.50 +1.46 34.75 35.00 6,403,540 223,440
PSL 24.00 24.10 23.50 23.50 -0.50 -2.08 23.50 23.70 1,890,420 44,977
PTT 361.00 366.00 361.00 366.00 +6.00 +1.67 365.00 366.00 8,958,278 3,264,996
PTTEP 160.00 160.00 157.00 157.50 -2.50 -1.56 157.50 158.00 7,185,169 1,137,122
PTTGC 61.00 61.25 60.00 60.25 -0.75 -1.23 60.25 60.50 12,808,611 774,780
QH 4.24 4.26 4.22 4.24 +0.02 +0.47 4.22 4.24 18,389,190 77,903
RATCH 59.25 60.25 59.25 60.25 +1.00 +1.69 59.50 60.25 1,661,073 99,569
ROBINS 52.75 52.75 51.75 52.25 -0.50 -0.95 52.25 52.50 1,585,512 82,913
RS 8.15 8.20 8.05 8.10 - - 8.10 8.15 6,184,020 50,360
SAMART 31.25 31.50 30.00 30.00 -1.00 -3.23 30.00 30.25 3,860,388 117,650
SCB 183.00 184.50 182.00 183.00 +1.00 +0.55 183.00 183.50 4,691,959 859,975
SCC 452.00 458.00 452.00 452.00 +2.00 +0.44 452.00 454.00 1,140,787 518,244
SCCC 430.00 436.00 430.00 434.00 - - 432.00 434.00 37,862 16,407
SIRI 2.24 2.36 2.24 2.34 +0.10 +4.46 2.34 2.36 256,488,568 591,456
SPALI 26.50 26.75 26.00 26.25 +0.25 +0.96 26.25 26.50 6,753,677 178,111
SPCG 25.75 26.00 25.50 25.75 +0.25 +0.98 25.75 26.00 774,414 19,935
SRICHA 36.50 36.75 36.50 36.75 +0.50 +1.38 36.75 37.00 293,010 10,740
STA 13.80 14.20 13.80 14.00 +0.10 +0.72 13.90 14.00 1,114,302 15,630
STEC 27.00 27.50 27.00 27.25 +0.25 +0.93 27.25 27.50 6,422,860 175,277
STPI 22.10 22.50 22.10 22.30 +0.20 +0.90 22.20 22.30 3,546,454 78,947
SVI 5.10 5.15 5.00 5.10 +0.05 +0.99 5.05 5.10 8,507,646 43,297
TASCO 62.25 62.75 61.75 62.00 +0.75 +1.22 62.00 62.25 867,200 53,986
TCAP 37.25 37.50 37.00 37.25 - - 37.00 37.25 3,411,207 126,975
THAI 14.30 14.60 14.30 14.30 - - 14.30 14.40 2,657,200 38,203
THCOM 41.50 41.75 40.25 40.25 -1.00 -2.42 40.25 40.50 2,662,202 108,203
THRE 3.50 3.52 3.48 3.50 - - 3.48 3.50 1,870,350 6,538
THREL 16.80 16.90 16.70 16.80 - - 16.70 16.80 1,270,300 21,339
TICON 18.60 18.90 18.40 18.40 +0.20 +1.10 18.40 18.50 14,689,765 274,130
TISCO 45.50 45.75 45.00 45.50 - - 45.25 45.50 810,850 36,805
TMB 3.08 3.08 3.04 3.06 -0.02 -0.65 3.04 3.06 107,409,530 328,657
TOP 51.75 52.25 51.75 51.75 +0.25 +0.49 51.75 52.00 1,114,319 57,813
TPIPL 19.40 19.90 19.30 19.30 +0.20 +1.05 19.30 19.40 36,019,420 704,017
TRUE 12.00 12.10 11.50 11.60 -0.30 -2.52 11.60 11.70 308,763,912 3,628,152
TTA 22.50 22.80 21.80 22.70 +0.30 +1.34 22.70 22.80 80,360,354 1,793,494
TTCL 31.25 31.25 30.75 30.75 -0.25 -0.81 30.75 31.00 1,028,750 31,774
TTW 12.10 12.40 12.00 12.30 +0.30 +2.50 12.20 12.30 7,673,627 93,836
TUF 74.25 74.50 73.75 74.50 +0.50 +0.68 74.00 74.50 3,205,074 237,861
UV 11.40 11.50 10.80 10.90 -0.30 -2.68 10.90 11.00 29,693,110 332,522
VGI 14.00 14.10 13.80 14.00 +0.10 +0.72 14.00 14.10 33,603,223 469,107
WHA 39.25 40.25 39.25 40.00 +0.75 +1.91 39.75 40.00 1,239,677 49,468
หมายเหตุ - ปริมาณ/มูลค่าการซื้อขายรวมจากทุกวิธีการซื้อขาย (Auto matching Trade Report, Odd Lot)