ราคาหลักทรัพย์ - ดัชนี SET100
     
 
ข้อมูลล่าสุด 29 ก.ค. 2557 23:00:00
ดัชนี ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง สูงสุด ต่ำสุด ปริมาณ
('000 หุ้น)
มูลค่า
(ล้านบาท)
SET 1,520.55 -17.58 -1.14 1,546.72 1,518.75 13,357,365 54,004.95
SET50 1,018.53 -9.74 -0.95 1,034.86 1,016.31 1,152,163 24,338.12
SET100 2,252.38 -25.13 -1.10 2,292.09 2,248.25 4,378,251 41,073.78
SETHD 1,216.14 -9.14 -0.75 1,235.43 1,212.04 1,063,161 11,107.27
mai 585.15 -1.10 -0.19 595.66 582.07 2,220,480 5,056.45
SET mai
แสดงรายชื่อหลักทรัพย์

SET100
หลักทรัพย์
เครื่องหมาย เปิด สูงสุด ต่ำสุด ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง เสนอซื้อ เสนอขาย ปริมาณ
(หุ้น)
มูลค่า
('000 บาท)
AAV 4.72 4.76 4.48 4.60 -0.10 -2.13 4.60 4.62 37,893,619 174,751
ADVANC 205.00 206.00 202.00 202.00 -2.00 -0.98 202.00 203.00 5,781,586 1,173,686
AMATA 17.40 17.60 17.00 17.10 -0.30 -1.72 17.10 17.20 6,519,073 112,472
AOT 217.00 218.00 214.00 214.00 -2.00 -0.93 214.00 215.00 1,466,416 316,369
AP 7.30 7.35 6.85 6.85 -0.40 -5.52 6.85 6.90 49,083,052 346,686
BANPU 33.25 33.75 32.75 32.75 - - 32.75 33.00 34,748,762 1,156,259
BAY 49.25 50.50 49.00 50.50 +1.00 +2.02 50.25 50.50 470,162 23,590
BBL 199.00 199.50 195.00 195.00 -4.00 -2.01 195.00 195.50 5,435,179 1,067,050
BCH 9.40 9.45 9.20 9.20 -0.15 -1.60 9.20 9.25 4,818,925 44,899
BCP 29.50 29.50 28.75 28.75 -0.75 -2.54 28.75 29.00 4,099,580 118,963
BEC 49.25 49.75 48.50 49.00 -0.50 -1.01 48.75 49.00 1,742,613 85,614
BECL 38.25 38.50 37.50 37.75 -0.25 -0.66 37.50 37.75 898,890 34,082
BGH 17.70 17.90 17.10 17.20 -0.40 -2.27 17.20 17.30 59,043,653 1,032,370
BH 122.00 122.50 120.00 120.00 -2.00 -1.64 120.00 121.00 409,206 49,580
BIGC 228.00 230.00 226.00 228.00 +2.00 +0.88 227.00 228.00 239,877 54,879
BJC 59.25 60.50 57.75 58.50 - - 58.50 58.75 4,454,777 263,522
BJCHI 36.50 36.50 35.00 35.25 - - 35.25 35.50 2,506,024 89,969
BLA 94.25 94.25 91.25 92.50 -1.25 -1.33 92.00 92.50 676,422 62,390
BLAND 2.32 2.32 2.18 2.20 -0.08 -3.51 2.20 2.22 1,296,794,447 2,944,374
BMCL 1.67 1.70 1.60 1.60 -0.09 -5.33 1.60 1.61 200,753,958 329,718
BTS 8.75 8.75 8.65 8.65 -0.10 -1.14 8.65 8.70 31,875,744 277,450
CENTEL 40.75 40.75 40.00 40.00 -0.75 -1.84 40.00 40.25 774,620 31,286
CK 26.75 27.00 25.00 25.00 -1.75 -6.54 25.00 25.25 123,118,955 3,184,683
CPALL 47.75 47.75 47.25 47.50 -0.25 -0.52 47.50 47.75 7,684,451 365,153
CPF 28.00 28.00 27.25 27.50 -0.25 -0.90 27.25 27.50 22,087,007 608,984
CPN 47.50 49.50 47.50 49.25 +1.50 +3.14 49.00 49.25 14,930,289 727,853
DCC 61.50 61.50 60.75 60.75 -0.25 -0.41 60.50 60.75 117,700 7,165
DELTA 63.50 64.00 63.00 63.50 -0.75 -1.17 63.50 63.75 1,049,711 66,622
DTAC 103.50 104.00 100.50 101.50 -2.00 -1.93 101.50 102.00 6,164,394 629,544
EARTH 6.50 6.50 6.25 6.30 -0.15 -2.33 6.30 6.35 20,221,200 128,193
EGCO 148.50 148.50 145.00 145.00 -5.00 -3.33 145.00 145.50 724,715 105,774
ERW 4.86 4.92 4.80 4.80 -0.06 -1.23 4.80 4.82 9,065,060 44,049
ESSO 6.15 6.20 6.00 6.05 -0.10 -1.63 6.05 6.10 7,910,800 48,057
GFPT 15.40 15.40 15.00 15.10 -0.30 -1.95 15.10 15.20 9,126,700 138,392
GLOBAL 13.00 13.20 13.00 13.00 -0.10 -0.76 12.90 13.00 4,580,683 59,745
GLOW 92.75 92.75 89.75 91.25 -1.50 -1.62 90.00 91.25 317,623 28,910
GUNKUL 16.90 16.90 16.40 16.40 -0.40 -2.38 16.40 16.50 4,394,195 73,059
HEMRAJ 3.92 3.98 3.82 3.82 -0.10 -2.55 3.82 3.84 37,963,905 147,817
HMPRO 10.50 10.50 10.20 10.30 -0.10 -0.96 10.30 10.40 8,782,972 90,761
INTUCH 67.75 68.50 67.50 67.75 - - 67.75 68.00 16,474,240 1,119,159
IRPC 3.44 3.46 3.38 3.38 -0.04 -1.17 3.38 3.40 16,344,317 55,738
ITD 5.55 5.60 5.20 5.30 -0.30 -5.36 5.30 5.35 281,621,249 1,532,995
IVL 29.00 29.50 26.50 27.00 -2.25 -7.69 27.00 27.25 29,178,665 802,842
JAS 7.85 7.95 7.55 7.60 -0.30 -3.80 7.55 7.60 179,664,940 1,386,558
KBANK 210.00 211.00 201.00 203.00 -7.00 -3.33 203.00 204.00 9,523,955 1,950,415
KCE 41.00 41.00 40.50 41.00 +0.50 +1.23 40.75 41.00 1,078,811 44,145
KKP 42.00 42.00 41.25 41.25 -0.50 -1.20 41.25 41.50 1,118,546 46,306
KTB 21.90 22.20 21.80 21.90 +0.10 +0.46 21.80 21.90 53,814,742 1,182,270
KTC 60.25 62.00 56.00 56.25 -3.50 -5.86 56.25 56.50 2,364,052 136,450
LH 10.10 10.20 9.95 10.00 -0.20 -1.96 9.95 10.00 28,481,607 285,486
LOXLEY 4.50 4.50 4.18 4.26 -0.22 -4.91 4.24 4.26 18,674,449 81,254
LPN 22.70 22.80 21.90 22.20 -0.40 -1.77 22.10 22.20 4,567,206 101,198
M 66.00 67.00 65.25 66.50 - - 66.25 66.50 824,980 54,604
MAJOR 19.90 19.90 19.50 19.70 - - 19.60 19.70 1,443,124 28,383
MC 20.00 20.00 19.60 19.60 -0.30 -1.51 19.60 19.70 1,181,600 23,339
MCOT 26.00 26.25 26.00 26.25 +0.25 +0.96 26.00 26.25 221,975 5,783
MEGA 21.60 21.80 21.40 21.50 -0.10 -0.46 21.50 21.60 2,689,500 57,976
MINT 34.50 34.75 33.50 33.50 -1.00 -2.90 33.50 33.75 7,822,443 264,867
NOK 17.20 17.30 17.00 17.00 -0.20 -1.16 17.00 17.10 3,101,355 52,957
NYT 16.70 16.90 16.50 16.70 +0.10 +0.60 16.70 16.80 1,609,400 26,864
PS 35.25 36.25 34.00 34.50 -1.25 -3.50 34.25 34.50 6,007,182 210,100
PSL 22.70 22.80 22.60 22.80 +0.10 +0.44 22.70 22.80 937,800 21,283
PTT 333.00 337.00 329.00 331.00 +2.00 +0.61 331.00 332.00 4,700,996 1,566,069
PTTEP 169.00 170.00 166.00 167.00 -1.00 -0.60 166.50 167.00 2,648,889 443,866
PTTGC 66.75 67.25 66.00 66.25 -0.75 -1.12 66.25 66.50 9,153,846 608,897
QH 4.10 4.12 3.90 3.90 -0.18 -4.41 3.90 3.92 62,439,088 249,442
RATCH 54.00 54.50 53.75 54.00 - - 53.75 54.00 225,704 12,203
ROBINS 58.75 59.25 58.25 58.75 +0.25 +0.43 58.75 59.00 653,380 38,461
RS 7.80 7.85 7.50 7.50 -0.30 -3.85 7.50 7.60 4,817,706 36,700
SAMART 23.70 24.20 23.40 23.50 -0.10 -0.42 23.50 23.60 13,061,424 311,151
SCB 180.00 180.50 175.50 177.00 -2.50 -1.39 176.50 177.00 4,922,471 873,566
SCC 460.00 462.00 454.00 458.00 -2.00 -0.43 456.00 458.00 888,409 406,469
SCCC 442.00 444.00 440.00 444.00 - - 440.00 444.00 57,380 25,408
SIRI 2.18 2.26 2.02 2.08 -0.28 -11.86 2.06 2.08 760,660,727 1,614,107
SPALI 25.25 26.00 24.20 24.40 -0.60 -2.40 24.30 24.40 12,175,114 301,528
SPCG 27.00 27.25 26.25 26.25 -0.50 -1.87 26.25 26.50 8,291,070 221,570
SRICHA 35.00 35.25 34.50 34.50 -0.25 -0.72 34.50 34.75 932,900 32,429
STA 14.60 15.20 14.60 14.90 +0.40 +2.76 14.80 14.90 17,879,482 266,784
STEC 25.00 25.25 23.80 23.80 -1.20 -4.80 23.80 23.90 58,732,837 1,438,487
STPI 20.20 20.20 19.50 19.50 -0.60 -2.99 19.50 19.60 4,585,402 90,336
SVI 4.36 4.38 4.30 4.30 -0.04 -0.92 4.30 4.34 4,428,744 19,162
TASCO 61.75 62.00 60.50 61.00 -0.50 -0.81 61.00 61.50 397,209 24,426
TCAP 35.50 35.75 35.00 35.25 -0.25 -0.70 35.00 35.25 2,427,172 85,719
THAI 16.60 17.00 16.00 16.20 -0.40 -2.41 16.20 16.30 25,497,596 420,362
THCOM 35.00 35.50 34.25 34.75 - - 34.75 35.00 9,758,305 339,471
THRE 3.82 3.82 3.64 3.64 -0.16 -4.21 3.64 3.66 15,433,300 57,163
THREL 17.00 17.10 16.50 16.60 -0.40 -2.35 16.50 16.60 4,484,700 75,032
TICON 18.10 18.10 17.70 17.70 -0.30 -1.67 17.70 17.80 3,981,241 71,092
TISCO 41.25 41.75 41.25 41.25 - - 41.25 41.50 460,702 19,054
TMB 2.96 2.98 2.84 2.86 -0.08 -2.72 2.86 2.88 386,406,331 1,121,393
TOP 52.50 52.50 52.00 52.25 -0.25 -0.48 52.00 52.25 1,456,021 76,055
TPIPL 15.40 15.40 14.30 15.40 +0.30 +1.99 15.30 15.40 61,489,202 922,590
TRUE 11.50 11.60 10.80 11.00 -0.40 -3.51 11.00 11.10 147,363,178 1,636,952
TTA 20.00 20.10 19.50 19.60 -0.30 -1.51 19.60 19.70 6,737,434 133,261
TTCL 35.25 35.75 34.50 34.50 -0.75 -2.13 34.50 34.75 1,757,700 61,549
TTW 12.00 12.10 11.80 11.80 -0.20 -1.67 11.80 11.90 2,933,768 34,939
TUF 67.75 68.00 67.00 67.00 -0.50 -0.74 67.00 67.25 1,642,644 110,680
UV 9.90 10.00 9.55 9.55 -0.35 -3.54 9.55 9.60 21,813,754 212,905
VGI 13.10 13.10 12.90 12.90 -0.20 -1.53 12.90 13.00 4,360,593 56,402
WHA 38.25 38.25 35.75 36.00 -1.75 -4.64 36.00 36.50 5,353,567 195,534
หมายเหตุ - ปริมาณ/มูลค่าการซื้อขายรวมจากทุกวิธีการซื้อขาย (Auto matching Trade Report, Odd Lot)