ราคาหลักทรัพย์ - ดัชนี SET100
     
 
ข้อมูลล่าสุด 17 ก.ย. 2557 23:00:02
ดัชนี ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง สูงสุด ต่ำสุด ปริมาณ
('000 หุ้น)
มูลค่า
(ล้านบาท)
SET 1,570.64 +5.23 +0.33 1,575.67 1,562.04 29,790,664 46,568.33
SET50 1,048.39 +4.81 +0.46 1,050.89 1,042.67 917,781 22,576.23
SET100 2,324.46 +9.82 +0.42 2,330.57 2,310.97 1,984,337 31,018.93
SETHD 1,251.46 +5.50 +0.44 1,254.44 1,246.18 249,565 11,236.75
mai 689.76 +6.18 +0.90 692.24 675.56 2,359,733 8,063.37
SET mai
แสดงรายชื่อหลักทรัพย์

SET100
หลักทรัพย์
เครื่องหมาย เปิด สูงสุด ต่ำสุด ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง เสนอซื้อ เสนอขาย ปริมาณ
(หุ้น)
มูลค่า
('000 บาท)
AAV 4.70 4.74 4.62 4.66 -0.02 -0.43 4.66 4.68 13,927,000 65,056
ADVANC 212.00 212.00 210.00 211.00 +1.00 +0.48 210.00 211.00 3,181,275 671,398
AMATA 16.40 16.50 16.30 16.40 - - 16.40 16.50 2,197,000 36,055
AOT 235.00 237.00 233.00 235.00 -1.00 -0.42 235.00 236.00 1,894,764 445,784
AP 7.15 7.20 7.05 7.10 -0.05 -0.70 7.10 7.15 15,320,684 108,914
BANPU 30.75 31.00 30.50 30.50 - - 30.50 30.75 11,186,499 343,380
BAY 50.50 50.75 50.25 50.25 -0.25 -0.50 50.25 50.50 129,992 6,555
BBL 208.00 212.00 206.00 211.00 +5.00 +2.43 210.00 211.00 15,556,442 3,274,844
BCH 10.20 10.50 10.10 10.40 +0.20 +1.96 10.40 10.50 6,242,601 64,212
BCP 33.00 33.50 33.00 33.25 +0.25 +0.76 33.25 33.50 3,517,569 117,015
BEC 44.75 45.50 44.50 45.00 - - 44.75 45.00 1,733,238 78,068
BECL 37.50 37.50 36.75 37.00 -0.25 -0.67 37.00 37.25 1,500,700 55,741
BGH 18.50 18.50 18.30 18.40 +0.10 +0.55 18.40 18.50 18,979,304 349,288
BH 127.50 132.00 127.50 132.00 +5.50 +4.35 131.00 132.00 808,725 104,410
BIGC 227.00 229.00 223.00 228.00 +5.00 +2.24 228.00 229.00 299,636 67,631
BJC 47.00 47.25 46.00 46.75 -0.25 -0.53 46.50 46.75 1,015,921 47,454
BJCHI 39.25 39.50 38.75 39.25 +0.50 +1.29 39.25 39.50 1,233,600 48,245
BLA 85.00 85.25 83.50 84.00 -1.00 -1.18 83.75 84.00 1,110,748 93,578
BLAND 2.10 2.12 2.06 2.06 -0.04 -1.90 2.06 2.08 178,051,053 370,591
BMCL 1.93 1.95 1.86 1.92 -0.02 -1.03 1.91 1.92 144,790,001 275,798
BTS 9.45 9.65 9.45 9.65 +0.20 +2.12 9.60 9.65 88,692,947 847,312
CENTEL 39.25 39.50 38.75 39.00 -0.50 -1.27 39.00 39.25 1,400,624 54,808
CK 28.00 28.00 27.25 27.50 - - 27.50 27.75 23,339,404 644,264
CPALL 44.75 45.25 44.75 44.75 - - 44.75 45.00 9,791,475 439,971
CPF 31.50 31.75 31.25 31.50 +0.25 +0.80 31.25 31.50 15,281,164 481,598
CPN 46.25 46.50 46.00 46.25 - - 46.25 46.50 4,466,958 206,646
DCC 57.75 58.50 57.50 57.50 -0.25 -0.43 57.50 58.00 244,200 14,132
DELTA 62.00 63.00 62.00 62.50 +0.25 +0.40 62.50 63.00 314,461 19,655
DTAC 102.00 103.00 100.00 100.50 -0.50 -0.50 100.50 101.00 4,400,442 444,489
EARTH 5.65 5.65 5.50 5.50 -0.05 -0.90 5.50 5.55 15,680,500 86,871
EGCO 165.00 165.00 160.50 160.50 -2.50 -1.53 160.50 161.00 509,435 82,542
ERW 5.10 5.15 4.94 5.00 - - 5.00 5.05 25,617,600 129,308
ESSO 5.90 5.90 5.80 5.80 -0.05 -0.85 5.80 5.85 1,847,900 10,772
GFPT 19.30 19.80 19.20 19.70 +0.40 +2.07 19.70 19.80 6,666,100 130,485
GLOBAL 14.00 14.10 13.60 14.00 +0.10 +0.72 13.90 14.00 9,177,019 127,602
GLOW 91.75 93.00 91.50 91.50 - - 91.50 92.00 584,047 53,865
GUNKUL 23.20 24.80 22.80 24.40 +1.90 +8.44 24.40 24.50 43,687,032 1,039,482
HEMRAJ 4.42 4.44 4.34 4.36 -0.06 -1.36 4.36 4.38 14,840,920 64,909
HMPRO 10.10 10.20 9.95 10.10 - - 10.00 10.10 30,506,061 305,854
INTUCH 69.25 69.50 68.75 69.25 +0.25 +0.36 69.00 69.25 6,273,392 434,033
IRPC 3.32 3.34 3.30 3.34 +0.04 +1.21 3.32 3.34 19,100,161 63,523
ITD 5.95 6.00 5.70 5.85 - - 5.85 5.90 249,243,534 1,460,327
IVL 27.25 27.50 26.50 26.50 -0.50 -1.85 26.50 26.75 6,340,946 169,590
JAS 7.10 7.15 6.90 7.10 +0.05 +0.71 7.05 7.10 165,450,310 1,159,860
KBANK 224.00 228.00 224.00 228.00 +4.00 +1.79 227.00 228.00 6,565,802 1,485,646
KCE 40.25 40.25 39.75 40.25 - - 40.25 40.50 1,012,301 40,585
KKP 42.50 42.75 42.25 42.75 - - 42.25 42.75 481,964 20,516
KTB 23.50 23.70 23.30 23.60 +0.20 +0.85 23.50 23.60 40,951,170 963,677
KTC 71.50 72.00 69.25 71.75 +0.25 +0.35 71.75 72.00 756,402 53,261
LH 10.40 10.50 10.20 10.40 - - 10.30 10.40 15,153,430 156,593
LOXLEY 4.60 4.62 4.48 4.50 -0.12 -2.60 4.50 4.54 60,176,100 272,224
LPN 20.80 21.00 20.70 20.70 -0.10 -0.48 20.70 20.80 1,694,120 35,240
M 60.25 60.50 59.50 60.25 - - 60.00 60.25 436,403 26,178
MAJOR 23.80 23.90 23.50 23.70 +0.10 +0.42 23.60 23.70 3,799,721 89,866
MC 18.70 18.70 18.40 18.60 +0.20 +1.09 18.50 18.60 1,014,300 18,841
MCOT 24.30 24.30 23.50 23.60 -0.70 -2.88 23.60 23.70 1,502,145 35,748
MEGA 19.10 19.10 18.90 19.00 - - 19.00 19.10 1,154,100 21,931
MINT 34.25 34.50 34.00 34.25 - - 34.00 34.25 7,180,351 245,511
NOK 16.20 16.20 15.70 15.80 -0.30 -1.86 15.70 15.80 3,699,864 58,873
NYT 15.90 16.00 15.90 15.90 +0.10 +0.63 15.90 16.00 220,500 3,513
PS 33.25 33.25 32.25 33.00 - - 32.75 33.00 3,317,400 108,699
PSL 25.75 26.00 25.25 26.00 +0.25 +0.97 25.75 26.00 945,100 24,314
PTT XD 353.00 354.00 348.00 350.00 -2.00 -0.57 349.00 350.00 4,160,273 1,456,043
PTTEP 162.50 163.50 161.50 163.00 +1.50 +0.93 163.00 163.50 2,548,109 414,163
PTTGC 61.75 62.75 61.50 61.50 -0.25 -0.40 61.50 61.75 10,134,506 627,344
QH 4.14 4.16 4.10 4.14 +0.04 +0.98 4.12 4.14 17,858,726 73,743
RATCH 57.50 58.25 57.50 57.75 -0.25 -0.43 57.75 58.00 779,638 45,069
ROBINS 53.00 53.00 52.25 53.00 - - 53.00 53.25 2,428,860 128,099
RS 7.85 8.20 7.75 8.15 +0.35 +4.49 8.15 8.20 13,608,363 109,453
SAMART 29.75 30.50 29.25 30.25 +0.75 +2.54 30.25 30.50 12,678,038 379,975
SCB 187.50 188.00 186.00 186.50 +0.50 +0.27 186.50 187.00 3,221,759 602,529
SCC 450.00 462.00 448.00 458.00 +8.00 +1.78 456.00 458.00 1,755,724 802,205
SCCC 428.00 434.00 428.00 432.00 +2.00 +0.47 430.00 432.00 45,185 19,456
SIRI 2.06 2.06 2.02 2.04 - - 2.02 2.04 53,784,108 110,036
SPALI 24.70 25.25 24.40 24.90 +0.30 +1.22 24.90 25.00 11,893,600 294,942
SPCG 25.00 25.25 24.90 25.00 +0.10 +0.40 25.00 25.25 3,356,213 84,028
SRICHA 36.50 36.75 36.25 36.75 +0.50 +1.38 36.50 36.75 502,300 18,293
STA 13.90 14.00 13.80 13.90 - - 13.90 14.00 613,201 8,526
STEC 25.50 25.75 25.00 25.25 - - 25.25 25.50 10,047,176 254,731
STPI 22.00 22.10 21.40 22.10 +0.30 +1.38 22.00 22.10 10,832,144 236,111
SVI 5.50 5.55 5.25 5.25 -0.20 -3.67 5.25 5.30 21,219,848 113,640
TASCO 58.50 59.00 58.00 58.00 -0.50 -0.85 58.00 58.25 187,700 10,973
TCAP 36.50 36.75 36.00 36.50 +0.25 +0.69 36.25 36.50 3,987,230 144,889
THAI 14.70 14.70 14.20 14.40 -0.20 -1.37 14.30 14.40 6,538,994 94,328
THCOM 39.25 39.25 38.50 39.00 +0.25 +0.65 38.75 39.00 1,199,400 46,664
THRE 3.52 3.64 3.52 3.62 +0.12 +3.43 3.60 3.62 11,901,224 42,762
THREL 17.50 17.60 17.20 17.30 -0.10 -0.57 17.20 17.30 1,490,058 25,935
TICON 17.60 17.60 17.40 17.40 -0.20 -1.14 17.40 17.50 2,704,700 47,316
TISCO 45.00 45.50 45.00 45.50 +0.50 +1.11 45.25 45.50 185,074 8,389
TMB 3.00 3.02 2.98 3.00 - - 3.00 3.02 142,612,921 428,024
TOP 52.00 52.50 52.00 52.50 +0.25 +0.48 52.25 52.50 1,366,163 71,515
TPIPL 19.20 19.30 18.70 18.90 -0.10 -0.53 18.90 19.00 17,923,008 340,155
TRUE 12.50 12.60 12.10 12.50 +0.10 +0.81 12.40 12.50 226,938,354 2,806,884
TTA 23.80 23.90 23.30 23.60 -0.10 -0.42 23.60 23.70 26,555,284 625,499
TTCL 33.00 33.00 32.00 32.25 -0.50 -1.53 32.25 32.50 1,838,400 59,860
TTW 11.80 12.10 11.80 11.90 +0.10 +0.85 11.90 12.00 4,922,666 58,693
TUF 70.75 72.00 70.50 71.00 +0.50 +0.71 70.75 71.00 6,862,574 487,819
UV 11.10 11.10 10.60 10.80 -0.10 -0.92 10.80 10.90 19,595,750 212,405
VGI 12.50 12.60 12.30 12.50 +0.10 +0.81 12.30 12.50 5,090,571 63,338
WHA 38.75 38.75 37.75 38.00 - - 38.00 38.25 838,082 32,033
หมายเหตุ - ปริมาณ/มูลค่าการซื้อขายรวมจากทุกวิธีการซื้อขาย (Auto matching Trade Report, Odd Lot)