ราคาหลักทรัพย์ - ดัชนี SET100
     
 
ข้อมูลล่าสุด 22 ต.ค. 2557 22:59:57
ดัชนี ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง สูงสุด ต่ำสุด ปริมาณ
('000 หุ้น)
มูลค่า
(ล้านบาท)
SET 1,532.72 +6.58 +0.43 1,535.38 1,523.89 18,404,921 37,275.97
SET50 1,018.42 +3.63 +0.36 1,021.10 1,011.47 641,976 18,375.16
SET100 2,256.35 +8.94 +0.40 2,261.95 2,241.48 1,603,721 22,829.92
SETHD 1,196.71 -1.31 -0.11 1,205.05 1,191.44 280,690 9,044.50
mai 686.10 +13.69 +2.04 686.10 675.91 2,139,600 6,823.65
SET mai
แสดงรายชื่อหลักทรัพย์

SET100
หลักทรัพย์
เครื่องหมาย เปิด สูงสุด ต่ำสุด ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง เสนอซื้อ เสนอขาย ปริมาณ
(หุ้น)
มูลค่า
('000 บาท)
AAV 4.36 4.40 4.34 4.40 +0.06 +1.38 4.38 4.40 4,253,800 18,583
ADVANC 225.00 228.00 224.00 228.00 +5.00 +2.24 228.00 229.00 6,713,115 1,520,722
AMATA 14.90 15.00 14.80 14.90 +0.10 +0.68 14.90 15.00 981,025 14,623
AOT 230.00 230.00 226.00 229.00 +1.00 +0.44 228.00 229.00 1,193,343 272,124
AP XD 6.20 6.30 6.15 6.25 +0.05 +0.81 6.25 6.30 5,640,217 34,927
BANPU 26.75 27.75 26.75 27.50 +0.75 +2.80 27.25 27.50 7,797,816 211,778
BAY 45.00 45.25 43.75 45.25 +0.50 +1.12 44.50 45.25 528,601 23,707
BBL 194.00 194.50 191.50 192.50 -1.50 -0.77 192.50 193.00 3,925,703 756,685
BCH 9.80 9.85 9.70 9.75 - - 9.75 9.80 776,915 7,586
BCP 33.50 33.75 32.75 33.25 -0.25 -0.75 33.00 33.25 1,556,049 51,903
BEC 47.25 47.25 46.25 46.50 -0.75 -1.59 46.50 47.00 1,521,623 70,797
BECL 38.25 38.50 37.75 38.25 +0.25 +0.66 38.00 38.25 854,003 32,568
BGH 18.50 18.70 18.40 18.50 - - 18.50 18.60 22,512,344 417,119
BH 125.00 128.00 124.50 128.00 +3.00 +2.40 127.00 128.00 629,845 79,170
BIGC 222.00 225.00 220.00 225.00 +3.00 +1.35 223.00 225.00 209,401 46,646
BJC 43.75 44.00 43.25 43.25 -0.25 -0.57 43.00 43.25 913,917 39,726
BJCHI 37.00 37.50 36.75 37.50 +0.50 +1.35 37.25 37.50 214,453 7,976
BLA 58.50 59.25 58.25 59.25 +1.25 +2.16 58.75 59.25 767,335 45,172
BLAND 1.92 1.92 1.88 1.92 +0.01 +0.52 1.91 1.92 137,023,703 260,403
BMCL 1.70 1.74 1.69 1.74 +0.04 +2.35 1.73 1.74 222,018,937 382,434
BTS 10.20 10.30 10.10 10.20 +0.10 +0.99 10.10 10.20 11,026,883 112,346
CENTEL 37.50 38.00 37.25 38.00 +0.75 +2.01 37.75 38.00 438,250 16,515
CK 25.25 25.50 24.60 25.00 +0.10 +0.40 24.90 25.00 22,414,995 559,746
CPALL 43.75 44.00 43.50 43.50 - - 43.50 43.75 7,478,545 325,983
CPF 31.50 31.75 31.00 31.25 - - 31.25 31.50 10,766,841 338,380
CPN 45.25 45.75 45.25 45.75 +0.50 +1.10 45.50 45.75 1,222,269 55,667
DCC 57.00 57.25 57.00 57.25 +0.25 +0.44 57.25 57.50 127,221 7,282
DELTA 61.75 62.00 60.75 62.00 +0.75 +1.22 61.25 62.00 1,252,679 77,005
DTAC 101.50 104.00 101.50 102.50 +1.50 +1.49 102.50 103.00 1,097,773 112,558
EARTH 5.35 5.40 5.25 5.35 - - 5.30 5.35 24,530,800 130,452
EGCO 172.50 173.00 170.00 172.00 +2.50 +1.47 172.00 173.00 300,533 51,746
ERW 4.58 4.60 4.54 4.58 +0.04 +0.88 4.56 4.58 1,362,100 6,225
ESSO 5.45 5.45 5.35 5.40 +0.05 +0.93 5.35 5.40 1,165,000 6,278
GFPT 20.90 20.90 20.30 20.40 -0.30 -1.45 20.40 20.50 1,056,900 21,662
GLOBAL 12.60 12.60 12.50 12.60 +0.10 +0.80 12.50 12.60 770,585 9,693
GLOW 94.50 97.50 94.50 97.25 +2.75 +2.91 97.00 97.25 605,475 58,515
GUNKUL 22.90 23.00 22.70 23.00 +0.50 +2.22 23.00 23.10 1,243,276 28,463
HEMRAJ 4.42 4.54 4.38 4.48 +0.08 +1.82 4.48 4.50 23,526,245 105,657
HMPRO XD 9.10 9.10 8.95 9.00 - - 8.95 9.00 10,522,939 94,826
INTUCH 71.25 72.25 71.00 72.25 +1.25 +1.76 72.00 72.25 8,801,281 631,416
IRPC 3.40 3.40 3.36 3.40 +0.02 +0.59 3.38 3.40 7,350,625 24,907
ITD 5.20 5.20 5.05 5.10 - - 5.10 5.15 35,518,511 182,055
IVL 22.90 23.70 22.80 23.60 +0.80 +3.51 23.50 23.60 11,222,962 262,793
JAS NP 6.60 6.90 6.60 6.90 +0.30 +4.55 6.85 6.90 130,075,267 882,471
KBANK 236.00 236.00 228.00 232.00 - - 230.00 232.00 5,764,733 1,332,379
KCE 40.50 41.25 40.25 41.25 +0.75 +1.85 41.00 41.25 1,187,000 48,628
KKP 41.00 41.00 39.75 40.00 -0.50 -1.23 39.75 40.00 946,330 37,974
KTB 23.20 23.20 22.50 22.50 -0.60 -2.60 22.50 22.60 61,090,115 1,388,993
KTC 67.25 67.25 66.00 66.75 +0.25 +0.38 66.75 67.00 203,802 13,633
LH 9.75 9.75 9.65 9.75 +0.10 +1.04 9.70 9.75 3,021,060 29,310
LOXLEY 4.24 4.32 4.24 4.26 +0.04 +0.95 4.26 4.28 16,620,550 71,054
LPN 22.10 22.30 22.00 22.20 +0.30 +1.37 22.10 22.20 1,382,400 30,555
M 57.75 58.25 57.50 58.00 +0.25 +0.43 58.00 58.25 468,625 27,093
MAJOR 23.40 23.40 23.10 23.20 -0.10 -0.43 23.10 23.20 2,175,305 50,577
MC 17.20 17.20 16.20 16.20 -0.80 -4.71 16.20 16.30 5,791,669 95,828
MCOT 20.00 20.20 20.00 20.00 - - 20.00 20.10 568,600 11,387
MEGA 18.90 19.00 18.80 18.80 -0.20 -1.05 18.80 18.90 930,200 17,621
MINT 33.75 34.75 33.50 34.25 +0.75 +2.24 34.00 34.25 4,466,368 153,011
NOK 14.40 14.50 14.20 14.50 +0.30 +2.11 14.40 14.50 1,239,200 17,810
NYT 15.60 15.60 15.30 15.30 -0.10 -0.65 15.30 15.50 71,404 1,096
PS 32.25 33.25 32.25 32.50 +0.50 +1.56 32.25 32.50 10,122,746 329,763
PSL 21.60 21.80 21.50 21.80 +0.90 +4.31 21.60 21.80 2,608,300 56,651
PTT 355.00 356.00 351.00 352.00 -1.00 -0.28 352.00 353.00 3,291,793 1,165,379
PTTEP 143.50 145.00 142.00 144.00 +0.50 +0.35 143.50 144.00 6,381,429 915,233
PTTGC 57.75 59.00 57.75 59.00 +1.75 +3.06 58.75 59.00 10,566,076 617,380
QH 4.08 4.10 4.04 4.04 - - 4.04 4.06 12,627,697 51,327
RATCH 60.00 60.00 59.50 59.75 -0.25 -0.42 59.75 60.00 366,203 21,916
ROBINS 50.50 50.50 49.75 50.50 +0.25 +0.50 50.50 50.75 496,031 24,940
RS 7.85 7.90 7.80 7.85 +0.05 +0.64 7.85 7.90 1,587,901 12,478
SAMART 32.75 32.75 32.00 32.25 - - 32.25 32.50 3,824,335 123,794
SCB 173.00 173.50 168.50 170.00 -2.50 -1.45 169.50 170.00 8,539,024 1,453,709
SCC 432.00 434.00 424.00 432.00 - - 430.00 432.00 816,955 349,956
SCCC 426.00 426.00 422.00 426.00 - - 424.00 426.00 81,472 34,649
SIRI 2.00 2.00 1.94 1.98 - - 1.97 1.98 124,642,322 245,355
SPALI 24.90 25.25 24.80 25.25 +0.55 +2.23 25.00 25.25 2,358,627 59,040
SPCG 25.75 26.00 25.25 25.25 -0.25 -0.98 25.25 25.50 3,103,200 79,400
SRICHA 35.00 35.25 34.75 35.00 +0.50 +1.45 35.00 35.25 328,000 11,476
STA 13.80 13.80 13.60 13.70 +0.10 +0.74 13.70 13.80 353,500 4,844
STEC 24.50 24.80 24.30 24.70 +0.50 +2.07 24.70 24.80 7,932,300 194,963
STPI 21.00 21.20 21.00 21.20 +0.30 +1.44 21.10 21.20 2,250,846 47,460
SVI 5.10 5.10 5.00 5.05 +0.05 +1.00 5.05 5.10 6,355,999 32,271
TASCO 60.50 60.50 60.00 60.25 - - 60.00 60.25 35,300 2,121
TCAP 34.75 35.00 33.75 34.00 -0.50 -1.45 33.75 34.00 4,015,498 137,194
THAI 14.20 14.40 14.10 14.30 +0.20 +1.42 14.20 14.30 1,840,500 26,283
THCOM 39.00 39.75 39.00 39.75 +0.75 +1.92 39.50 39.75 2,005,328 78,898
THRE 3.42 3.42 3.38 3.42 - - 3.40 3.42 229,967 784
THREL 15.60 15.70 15.40 15.60 - - 15.50 15.60 733,130 11,368
TICON 18.00 18.10 17.90 18.10 +0.20 +1.12 18.10 18.20 1,373,551 24,745
TISCO 43.75 44.00 43.25 43.50 -0.25 -0.57 43.25 43.50 314,003 13,688
TMB 3.04 3.06 3.00 3.02 - - 3.00 3.02 88,531,489 267,460
TOP 43.00 43.50 42.50 42.50 -0.25 -0.58 42.50 42.75 10,069,535 431,819
TPIPL 1.81 1.82 1.77 1.81 +0.01 +0.56 1.80 1.81 236,186,279 423,967
TRUE 10.90 11.00 10.50 10.60 -0.20 -1.85 10.60 10.70 143,724,308 1,534,933
TTA 21.20 21.40 20.90 21.20 +0.60 +2.91 21.20 21.30 34,600,961 732,030
TTCL 28.50 28.50 27.75 28.00 -0.25 -0.88 28.00 28.25 639,700 17,960
TTW 12.30 12.30 12.00 12.10 -0.20 -1.63 12.00 12.10 3,876,906 46,839
TUF 73.00 73.00 72.00 72.00 -1.50 -2.04 72.00 72.25 4,610,051 333,593
UV 9.90 9.90 9.75 9.80 +0.05 +0.51 9.80 9.85 2,516,800 24,755
VGI 12.70 12.80 12.20 12.70 +0.10 +0.79 12.60 12.70 13,276,699 165,348
WHA 39.00 39.00 37.75 38.75 +0.25 +0.65 38.25 38.75 2,424,265 92,882
หมายเหตุ - ปริมาณ/มูลค่าการซื้อขายรวมจากทุกวิธีการซื้อขาย (Auto matching Trade Report, Odd Lot)