ราคาหลักทรัพย์ - ดัชนี SET100
     
 
ข้อมูลล่าสุด 27 ก.พ. 2558 23:00:02
ดัชนี ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง สูงสุด ต่ำสุด ปริมาณ
('000 หุ้น)
มูลค่า
(ล้านบาท)
SET 1,587.01 -6.54 -0.41 1,594.44 1,586.10 15,487,499 56,707.43
SET50 1,042.80 -8.30 -0.79 1,050.62 1,042.12 1,195,309 26,443.44
SET100 2,326.59 -15.83 -0.68 2,342.09 2,325.38 2,340,959 33,952.55
SETHD 1,198.31 -9.44 -0.78 1,206.12 1,195.76 579,708 12,364.18
mai 798.00 +3.60 +0.45 803.35 790.96 1,025,988 3,848.47
SET mai
แสดงรายชื่อหลักทรัพย์

SET100
ดัชนี ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง ปริมาณ
(หุ้น)
มูลค่า
('000 บาท)
SET100 2,326.59 -15.83 -0.68 2,340,958,582 33,952,548,301

หลักทรัพย์
เครื่องหมาย เปิด สูงสุด ต่ำสุด ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง เสนอซื้อ เสนอขาย ปริมาณ
(หุ้น)
มูลค่า
('000 บาท)
AAV 5.35 5.45 5.30 5.35 - - 5.30 5.35 28,023,850 150,649
ADVANC 232.00 235.00 231.00 233.00 +3.00 +1.30 232.00 233.00 5,239,168 1,220,642
AMATA 18.40 18.60 18.20 18.60 +0.40 +2.20 18.50 18.60 2,525,056 46,708
ANAN 4.18 4.26 4.18 4.18 +0.02 +0.48 4.18 4.20 102,141,821 430,010
AOT 311.00 314.00 309.00 309.00 -5.00 -1.59 309.00 311.00 2,015,203 626,183
AP 6.80 7.00 6.75 6.95 +0.10 +1.46 6.90 6.95 18,858,745 130,827
BANPU 29.75 30.50 29.75 30.25 +0.50 +1.68 30.00 30.25 24,718,986 744,784
BAY 64.75 65.00 62.00 62.00 -3.50 -5.34 62.00 62.50 1,697,424 106,840
BBL 184.50 184.50 182.50 183.00 -1.50 -0.81 182.50 183.00 6,798,944 1,245,206
BCH 8.55 8.60 8.50 8.50 -0.10 -1.16 8.50 8.60 1,118,401 9,564
BCP 34.50 34.50 33.50 33.75 -0.50 -1.46 33.50 33.75 3,260,287 110,655
BDMS 21.30 21.50 20.90 21.50 +0.20 +0.94 21.30 21.50 18,440,457 392,435
BEC 47.50 47.50 46.75 47.00 -0.50 -1.05 46.75 47.00 3,032,031 142,635
BECL 46.25 47.00 45.75 45.75 -0.50 -1.08 45.75 46.00 12,905,054 597,560
BH 155.50 155.50 153.00 155.50 +0.50 +0.32 154.00 155.50 628,430 96,979
BIGC 237.00 237.00 234.00 234.00 -6.00 -2.50 234.00 235.00 248,202 58,335
BJC 39.00 39.25 38.50 39.25 - - 39.25 39.50 571,410 22,196
BJCHI 36.50 37.00 36.25 36.50 +0.25 +0.69 36.50 36.75 912,215 33,352
BLAND 1.71 1.73 1.70 1.70 -0.02 -1.16 1.70 1.71 80,171,155 137,391
BMCL 2.20 2.20 2.16 2.16 -0.02 -0.92 2.16 2.18 354,752,246 773,548
BTS 9.60 9.65 9.55 9.60 - - 9.60 9.65 16,397,984 157,544
CENTEL 31.50 31.75 31.25 31.25 -0.25 -0.79 31.25 31.50 628,401 19,758
CK 27.50 27.75 27.25 27.50 - - 27.50 27.75 5,185,284 142,557
CPALL 40.75 40.75 39.75 40.00 -0.75 -1.84 39.75 40.00 13,469,395 541,461
CPF 24.60 24.80 23.60 23.90 -0.60 -2.45 23.90 24.00 54,210,442 1,307,209
CPN 44.50 44.75 44.00 44.00 -0.75 -1.68 44.00 44.25 4,108,671 181,798
DELTA 67.25 69.75 67.25 69.75 +1.75 +2.57 68.25 69.75 929,651 64,095
DEMCO 14.10 14.40 14.00 14.20 +0.20 +1.43 14.20 14.30 6,116,272 86,833
DTAC 87.00 87.50 86.50 87.00 +0.50 +0.58 86.75 87.00 2,475,498 215,329
EARTH 4.82 4.84 4.74 4.84 - - 4.80 4.84 6,741,746 32,429
EGCO 158.00 159.50 156.00 158.00 -1.00 -0.63 156.50 158.00 408,824 64,369
ERW 4.62 4.70 4.58 4.68 +0.06 +1.30 4.68 4.70 3,297,329 15,300
GFPT 14.20 14.20 13.50 13.50 -0.60 -4.26 13.50 13.60 9,817,635 134,536
GLOBAL 11.70 11.90 11.70 11.80 +0.10 +0.85 11.80 11.90 957,256 11,265
GLOW 85.00 85.25 84.25 85.25 +0.25 +0.29 85.00 85.25 1,286,104 109,345
GUNKUL 37.00 38.50 36.50 38.25 +1.00 +2.68 38.00 38.25 3,444,887 129,506
HANA 40.25 41.50 40.00 41.25 +1.00 +2.48 41.00 41.25 1,183,800 48,152
HEMRAJ 4.42 4.44 4.42 4.42 - - 4.42 4.44 12,530,900 55,465
HMPRO 8.55 8.65 8.50 8.55 -0.05 -0.58 8.50 8.55 8,419,897 72,152
ICHI 22.50 22.70 22.40 22.40 -0.10 -0.44 22.40 22.50 2,010,861 45,217
INTUCH 78.50 79.25 78.00 79.25 +1.50 +1.93 78.50 79.25 13,345,471 1,047,538
IRPC 4.26 4.48 4.24 4.46 +0.24 +5.69 4.44 4.46 275,524,922 1,209,709
ITD 9.15 9.30 9.15 9.25 +0.05 +0.54 9.20 9.25 30,066,881 277,079
IVL 26.00 26.75 25.75 26.00 -0.50 -1.89 25.75 26.00 5,136,777 134,696
JAS 8.95 9.05 8.85 8.85 -0.05 -0.56 8.85 8.90 226,351,473 2,023,269
KBANK 216.00 218.00 216.00 217.00 +1.00 +0.46 217.00 218.00 6,157,608 1,336,865
KCE 53.00 55.75 52.25 55.00 +2.00 +3.77 55.00 55.25 3,241,495 176,930
KKP 39.50 39.75 39.00 39.25 -0.50 -1.26 39.00 39.25 1,268,600 49,799
KTB 22.90 23.20 22.80 22.80 -0.20 -0.87 22.80 22.90 17,530,470 401,606
KTC XD 87.00 89.50 86.50 88.50 +1.25 +1.43 88.50 88.75 1,536,320 135,601
KTIS 10.50 10.60 10.40 10.60 - - 10.50 10.60 3,072,600 32,325
LH 10.40 10.50 10.20 10.40 +0.10 +0.97 10.30 10.40 29,996,341 311,380
LOXLEY 4.24 4.40 4.22 4.30 +0.06 +1.42 4.30 4.32 21,070,666 91,282
LPN XD 20.00 20.20 19.60 19.70 -0.20 -1.01 19.70 19.80 4,517,393 89,857
M 60.75 62.50 60.50 62.50 +2.00 +3.31 62.25 62.50 3,068,714 189,141
MAJOR 30.00 30.25 29.00 29.00 -0.75 -2.52 29.00 29.25 8,690,729 263,370
MC 14.30 14.80 14.30 14.40 - - 14.40 14.50 660,701 9,584
MEGA 18.40 18.40 17.20 17.50 -0.50 -2.78 17.50 17.60 4,030,010 71,953
MINT 35.00 35.00 34.00 34.00 -1.00 -2.86 34.00 34.25 4,225,060 145,064
NOK 14.00 14.00 13.50 13.60 -0.40 -2.86 13.60 13.70 8,659,520 118,415
PS 32.00 32.25 31.75 32.00 -0.25 -0.78 31.75 32.00 6,503,433 208,251
PSL 17.20 17.70 16.90 17.30 - - 17.30 17.40 12,318,500 213,929
PTG 7.35 8.00 7.35 8.00 +0.75 +10.34 7.95 8.00 45,102,420 350,134
PTT 341.00 344.00 339.00 343.00 -2.00 -0.58 342.00 343.00 2,861,384 978,370
PTTEP 114.00 114.50 113.00 113.00 -2.50 -2.16 113.00 114.00 5,002,620 568,758
PTTGC XD 55.75 57.50 55.50 56.00 - - 56.00 56.25 19,282,096 1,087,901
QH 4.06 4.12 4.04 4.10 +0.06 +1.49 4.10 4.12 17,779,662 72,742
RATCH 61.75 61.75 61.25 61.50 -0.75 -1.20 61.50 61.75 458,251 28,188
ROBINS 51.00 51.25 50.75 51.25 +0.50 +0.99 51.00 51.25 1,397,300 71,363
SAMART 39.00 39.25 37.25 37.25 -1.25 -3.25 37.25 37.50 6,672,900 255,166
SAWAD 39.50 42.00 39.50 41.00 +2.75 +7.19 41.00 41.25 9,833,747 399,695
SCB 170.50 172.00 169.50 169.50 -2.50 -1.45 169.50 170.00 6,834,683 1,161,835
SCC 528.00 534.00 524.00 524.00 -8.00 -1.50 524.00 526.00 1,424,159 752,335
SCCC 428.00 430.00 422.00 424.00 -8.00 -1.85 424.00 426.00 113,105 48,077
SF 7.55 7.70 7.55 7.65 +0.05 +0.66 7.65 7.70 5,165,636 39,474
SGP 11.00 11.30 10.90 11.30 +0.20 +1.80 11.30 11.40 2,842,952 31,922
SIM 3.06 3.06 3.00 3.02 -0.02 -0.66 3.02 3.04 5,140,754 15,594
SIRI 1.95 2.00 1.95 2.00 +0.04 +2.04 1.99 2.00 135,191,699 268,795
SPALI 23.80 24.00 23.60 23.60 -0.10 -0.42 23.50 23.60 5,622,459 133,080
SPCG 28.75 30.25 28.50 30.25 +1.50 +5.22 30.25 30.50 6,509,202 193,939
STA 13.80 14.00 13.80 14.00 - - 14.00 14.10 624,200 8,700
STEC 24.80 24.90 24.60 24.70 -0.10 -0.40 24.70 24.80 4,775,558 118,239
STPI 19.60 19.70 19.40 19.40 -0.10 -0.51 19.40 19.50 1,884,288 36,724
SVI 4.72 4.78 4.66 4.74 +0.04 +0.85 4.74 4.76 16,337,530 77,238
TCAP 35.50 35.50 35.00 35.00 -0.50 -1.41 35.00 35.25 3,262,901 114,372
THAI 13.50 13.60 13.30 13.30 -0.30 -2.21 13.30 13.40 4,364,204 58,532
THCOM 36.25 36.25 34.75 35.00 -1.00 -2.78 34.75 35.00 8,981,582 316,038
THREL 14.10 14.20 14.00 14.10 - - 14.00 14.10 1,213,653 17,064
TICON 18.00 18.00 17.70 17.80 -0.50 -2.73 17.80 17.90 3,442,360 61,506
TISCO 46.50 47.00 46.50 47.00 +0.50 +1.08 46.75 47.00 2,200,335 102,459
TMB 3.02 3.06 3.02 3.02 -0.02 -0.66 3.02 3.04 43,266,120 131,413
TOP XD 51.75 52.50 51.25 52.50 +0.75 +1.45 52.25 52.50 2,386,321 124,245
TPIPL 3.44 3.44 3.36 3.38 -0.06 -1.74 3.38 3.40 113,820,210 386,334
TRUE 14.90 15.00 14.50 14.60 -0.20 -1.35 14.50 14.60 277,553,485 4,087,456
TTA 16.20 16.60 16.00 16.10 - - 16.10 16.20 14,202,417 231,145
TTCL 24.20 25.25 24.20 25.25 +1.15 +4.77 25.00 25.25 1,069,101 26,539
TTW 12.50 12.50 12.30 12.40 -0.10 -0.80 12.40 12.50 4,127,316 51,284
TUF 22.20 22.30 21.10 21.40 -0.70 -3.17 21.30 21.40 32,951,679 706,387
UV 9.70 9.75 9.60 9.60 - - 9.60 9.65 3,766,278 36,446
VGI 11.70 11.90 11.70 11.70 -0.10 -0.85 11.70 11.80 4,018,849 47,344
หมายเหตุ - ปริมาณ/มูลค่าการซื้อขายรวมจากทุกวิธีการซื้อขาย (Auto matching Trade Report, Odd Lot)