ราคาหลักทรัพย์ - ดัชนี SET100
     
 
ข้อมูลล่าสุด 23 เม.ย. 2557 16:13:06
ดัชนี ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง สูงสุด ต่ำสุด ปริมาณ
('000 หุ้น)
มูลค่า
(ล้านบาท)
SET 1,422.79 +7.74 +0.55 1,424.99 1,417.83 4,395,045 29,743.02
SET50 966.27 +5.07 +0.53 968.43 963.15 477,357 18,586.51
SET100 2,124.00 +11.50 +0.54 2,128.19 2,116.88 1,174,648 22,110.35
SETHD 1,158.51 +8.06 +0.70 1,160.93 1,152.83 254,241 9,614.37
mai 413.67 +1.99 +0.48 414.99 412.45 478,652 691.84
SET mai
แสดงรายชื่อหลักทรัพย์

SET100
หลักทรัพย์
เครื่องหมาย เปิด สูงสุด ต่ำสุด ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง เสนอซื้อ เสนอขาย ปริมาณ
(หุ้น)
มูลค่า
('000 บาท)
AAV 3.96 4.00 3.94 3.98 +0.04 +1.02 3.96 3.98 12,604,300 50,224
ADVANC 241.00 242.00 237.00 239.00 -3.00 -1.24 238.00 239.00 4,591,028 1,099,328
AMATA 16.00 16.10 15.90 15.90 -0.10 -0.62 15.90 16.00 2,679,920 42,839
AOT 193.00 197.50 192.50 197.00 +4.00 +2.07 196.50 197.00 4,000,528 781,389
AP 5.70 5.85 5.65 5.85 +0.20 +3.54 5.80 5.85 19,851,000 114,126
ASP 3.52 3.54 3.50 3.52 - - 3.52 3.54 2,863,800 10,077
BANPU 28.00 28.50 28.00 28.25 - - 28.00 28.25 4,410,986 124,552
BAY XD 37.50 37.75 37.50 37.50 - - 37.50 37.75 77,600 2,915
BBL XD 194.50 196.50 194.50 195.50 +2.00 +1.03 195.50 196.00 6,999,108 1,367,983
BCH 7.50 7.55 7.35 7.40 -0.10 -1.33 7.35 7.40 4,836,350 36,081
BCP 31.50 31.50 31.00 31.50 - - 31.25 31.50 4,846,086 151,877
BEC 54.25 54.25 53.50 53.75 -0.25 -0.46 53.50 53.75 507,701 27,328
BECL 35.00 35.25 34.75 35.00 - - 35.00 35.25 1,211,617 42,401
BGH 132.00 138.50 132.00 138.00 +6.00 +4.55 137.50 138.00 10,976,399 1,496,399
BH 97.50 99.50 97.50 97.75 -0.25 -0.26 97.75 98.00 669,743 66,046
BIGC 189.00 190.00 188.00 188.00 -1.00 -0.53 188.00 188.50 183,300 34,585
BJC 49.50 49.50 48.75 48.75 -0.25 -0.51 48.75 49.00 177,750 8,706
BLA 73.75 74.00 73.50 73.50 -0.50 -0.68 73.50 73.75 359,603 26,464
BLAND 1.64 1.65 1.62 1.62 -0.02 -1.22 1.62 1.63 62,637,900 102,018
BMCL 0.91 0.92 0.90 0.91 - - 0.90 0.91 18,048,199 16,419
BTS 8.45 8.50 8.40 8.45 +0.05 +0.60 8.40 8.45 24,965,748 210,977
CENTEL 31.00 31.00 30.50 30.75 -0.25 -0.81 30.50 30.75 1,456,100 44,665
CHG 10.80 11.00 10.80 10.90 +0.10 +0.93 10.80 10.90 1,198,500 13,119
CK 17.80 18.30 17.80 18.20 +0.40 +2.25 18.10 18.20 20,887,121 379,356
CPALL 44.25 44.25 43.75 43.75 -0.25 -0.57 43.75 44.00 8,114,756 357,714
CPF 28.00 28.25 27.75 28.00 - - 27.75 28.00 15,187,548 425,065
CPN 44.75 45.25 44.50 44.75 +0.25 +0.56 44.50 44.75 3,140,041 141,002
DCC 52.75 53.25 52.75 53.00 +0.25 +0.47 52.75 53.00 141,500 7,490
DELTA 57.75 58.25 57.25 57.50 +0.50 +0.88 57.50 57.75 1,274,350 73,677
DTAC 124.00 124.50 122.00 122.50 -1.00 -0.81 122.00 122.50 1,359,255 167,480
EGCO 131.00 131.00 129.50 130.00 -1.50 -1.14 129.50 130.00 286,071 37,226
ERW 3.90 3.92 3.90 3.92 +0.02 +0.51 3.90 3.92 1,183,200 4,626
ESSO 6.50 6.50 6.40 6.40 -0.10 -1.54 6.35 6.40 2,325,621 14,969
GFPT 14.10 14.10 13.70 13.90 -0.20 -1.42 13.80 13.90 3,208,275 44,472
GLOBAL 13.70 14.00 13.70 13.90 +0.20 +1.46 13.90 14.00 1,252,006 17,332
GLOW 79.50 80.00 78.75 79.00 -0.50 -0.63 79.00 79.25 941,203 74,474
GUNKUL XD 13.30 13.80 13.20 13.70 +0.60 +4.58 13.70 13.80 9,407,029 127,090
HEMRAJ 3.44 3.46 3.38 3.42 -0.02 -0.58 3.40 3.42 18,507,800 63,278
HMPRO XD 8.95 9.10 8.95 9.00 +0.05 +0.56 9.00 9.05 16,113,605 145,124
INTUCH 78.50 78.75 78.25 78.50 - - 78.25 78.50 5,171,355 405,768
IRPC 3.70 3.72 3.66 3.70 - - 3.68 3.70 12,174,753 44,852
ITD 3.76 3.86 3.74 3.80 +0.06 +1.60 3.78 3.80 70,697,693 269,911
IVL 23.20 23.60 23.10 23.50 +0.40 +1.73 23.50 23.60 26,637,302 621,280
JAS 8.45 8.55 8.45 8.50 +0.05 +0.59 8.50 8.55 48,480,400 410,693
JMART 16.00 16.00 15.80 16.00 - - 15.90 16.00 375,700 5,979
KBANK 196.50 197.00 195.00 197.00 +3.00 +1.55 196.50 197.00 7,764,464 1,523,982
KCE 33.25 33.75 33.00 33.25 - - 33.25 33.50 1,436,101 47,967
KKP 44.75 45.50 44.50 45.00 +0.25 +0.56 45.00 45.25 1,008,782 45,395
KTB XD 18.70 18.70 18.50 18.60 - - 18.50 18.60 43,300,100 806,021
KTC 35.50 37.00 35.25 36.50 +0.75 +2.10 36.50 36.75 1,424,900 51,750
LH 10.80 10.80 10.60 10.70 - - 10.70 10.80 8,935,800 95,540
LOXLEY 4.06 4.10 4.00 4.02 -0.02 -0.50 4.02 4.04 11,629,983 46,989
LPN 17.90 18.00 17.70 17.70 -0.20 -1.12 17.70 17.80 2,371,910 42,227
MAJOR 19.30 19.60 19.30 19.50 +0.20 +1.04 19.40 19.50 2,076,500 40,375
MBK 147.00 152.00 146.50 151.00 +4.50 +3.07 150.50 151.00 144,014 21,493
MCOT 29.25 29.25 28.75 29.00 - - 29.00 29.25 240,001 6,962
MINT 24.80 24.80 24.50 24.50 -0.20 -0.81 24.50 24.60 5,537,336 136,254
N-PARK 0.06 0.06 0.05 0.06 - - 0.05 0.06 53,713,886 3,205
PS 22.40 22.50 22.30 22.40 +0.10 +0.45 22.40 22.50 700,571 15,694
PTT 308.00 311.00 306.00 307.00 - - 307.00 308.00 3,298,280 1,017,442
PTTEP 159.00 162.00 158.50 162.00 +3.50 +2.21 161.50 162.00 3,990,282 639,436
PTTGC 70.75 70.75 70.25 70.50 - - 70.25 70.50 6,854,319 482,801
QH XD 3.24 3.26 3.20 3.22 -0.04 -1.23 3.20 3.22 64,284,994 207,080
RATCH 52.75 53.00 52.50 52.75 - - 52.75 53.00 207,186 10,928
ROBINS 52.25 52.25 51.50 52.00 -0.25 -0.48 51.75 52.00 291,100 15,114
RS 8.40 8.60 8.40 8.50 +0.10 +1.19 8.50 8.55 6,157,500 52,339
SAMART 20.20 20.30 20.00 20.10 -0.10 -0.50 20.10 20.20 6,511,532 131,292
SC 3.46 3.48 3.44 3.48 +0.04 +1.16 3.46 3.48 2,258,211 7,816
SCB 168.50 170.50 168.50 169.00 +1.00 +0.60 168.50 169.00 6,561,819 1,111,000
SCC 436.00 452.00 436.00 448.00 +14.00 +3.23 448.00 450.00 3,374,484 1,498,474
SCCC XD 366.00 386.00 366.00 384.00 +25.00 +6.96 384.00 385.00 814,147 307,127
SF 5.60 5.70 5.60 5.60 - - 5.60 5.65 1,005,675 5,662
SIRI 1.94 1.96 1.94 1.94 - - 1.94 1.95 20,139,100 39,246
SPALI 19.30 20.60 19.30 19.90 +0.80 +4.19 19.80 19.90 19,587,925 390,426
SPCG 22.10 22.70 22.10 22.60 +0.60 +2.73 22.60 22.70 8,869,559 198,984
SRICHA 38.00 38.50 38.00 38.50 +0.50 +1.32 38.25 38.50 233,627 8,966
SSI 0.34 0.36 0.33 0.36 +0.02 +5.88 0.35 0.36 183,290,200 63,600
STA 14.80 14.80 14.40 14.60 -0.20 -1.35 14.60 14.70 6,788,803 99,016
STEC 18.90 19.20 18.70 18.90 +0.10 +0.53 18.80 18.90 11,094,810 210,404
STPI 21.30 21.60 21.30 21.40 +0.10 +0.47 21.30 21.40 1,438,500 30,844
SVI 4.46 4.48 4.44 4.46 - - 4.44 4.46 1,894,668 8,452
TASCO 54.25 56.00 54.25 55.75 +1.25 +2.29 55.50 55.75 318,294 17,539
TCAP 34.50 34.50 34.25 34.50 - - 34.25 34.50 1,598,701 54,958
TFD 7.15 7.15 7.05 7.05 - - 7.05 7.10 2,653,920 18,873
THAI 13.50 13.70 13.40 13.60 +0.20 +1.49 13.50 13.60 2,661,900 36,044
THCOM 41.00 41.00 40.25 40.50 - - 40.25 40.50 3,877,809 157,022
THRE 3.12 3.28 3.12 3.28 +0.18 +5.81 3.26 3.28 16,740,066 53,513
TICON 18.20 18.30 18.10 18.30 - - 18.20 18.30 3,373,895 61,520
TISCO 42.25 42.50 42.25 42.50 +0.25 +0.59 42.50 42.75 784,988 33,297
TMB XD 2.38 2.40 2.32 2.34 -0.04 -1.68 2.32 2.34 76,001,441 178,176
TOP 53.75 54.00 53.25 53.75 - - 53.50 53.75 3,421,600 183,332
TPIPL 11.30 11.70 11.30 11.70 +0.40 +3.54 11.60 11.70 11,501,100 132,848
TRUE 7.00 7.05 6.95 7.00 +0.05 +0.72 6.95 7.00 60,373,683 422,012
TTA 19.80 20.30 19.70 20.30 +0.70 +3.57 20.20 20.30 15,653,667 313,757
TTCL 39.25 40.50 38.50 38.75 -0.50 -1.27 38.50 38.75 1,707,565 66,843
TTW 9.95 10.00 9.95 9.95 - - 9.95 10.00 1,277,610 12,717
TUF 69.00 70.00 69.00 69.50 +0.50 +0.72 69.50 69.75 2,378,191 165,116
UV 8.45 8.50 8.35 8.35 -0.05 -0.60 8.30 8.35 3,019,150 25,344
VGI 11.50 11.70 11.40 11.60 +0.20 +1.75 11.60 11.70 4,849,637 55,907
WHA 33.50 34.00 33.50 33.75 +0.50 +1.50 33.75 34.00 2,246,754 75,822
หมายเหตุ - ปริมาณ/มูลค่าการซื้อขายรวมจากทุกวิธีการซื้อขาย (Auto matching Trade Report, Odd Lot)