ราคาหลักทรัพย์ - ดัชนี SET100
     
 
ข้อมูลล่าสุด 30 ม.ค. 2558 23:00:05
ดัชนี ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง สูงสุด ต่ำสุด ปริมาณ
('000 หุ้น)
มูลค่า
(ล้านบาท)
SET 1,581.25 -5.15 -0.32 1,592.83 1,581.01 12,631,091 52,210.11
SET50 1,050.29 -5.94 -0.56 1,060.92 1,050.18 1,103,010 27,494.86
SET100 2,330.25 -10.63 -0.45 2,351.76 2,330.03 2,233,990 35,307.30
SETHD 1,194.54 -7.56 -0.63 1,206.04 1,194.54 529,074 12,752.74
mai 724.72 -7.93 -1.08 735.26 721.90 2,131,351 5,521.16
SET mai
แสดงรายชื่อหลักทรัพย์

SET100
ดัชนี ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง ปริมาณ
(หุ้น)
มูลค่า
('000 บาท)
SET100 2,330.25 -10.63 -0.45 2,233,990,134 35,307,298,426

หลักทรัพย์
เครื่องหมาย เปิด สูงสุด ต่ำสุด ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง เสนอซื้อ เสนอขาย ปริมาณ
(หุ้น)
มูลค่า
('000 บาท)
AAV 5.40 5.50 5.25 5.45 +0.05 +0.93 5.40 5.45 46,882,100 252,200
ADVANC 252.00 253.00 245.00 245.00 -6.00 -2.39 245.00 246.00 6,856,256 1,695,911
AMATA 16.80 17.00 16.60 16.60 -0.20 -1.19 16.60 16.70 3,627,500 60,771
ANAN 3.72 3.84 3.72 3.80 +0.10 +2.70 3.78 3.80 18,488,150 70,306
AOT 310.00 324.00 310.00 324.00 +15.00 +4.85 323.00 324.00 3,977,861 1,267,694
AP 6.35 6.45 6.25 6.40 +0.10 +1.59 6.35 6.40 38,820,581 247,515
BANPU 24.10 24.40 24.00 24.30 +0.30 +1.25 24.30 24.40 9,351,230 226,397
BAY 71.25 71.50 68.00 68.25 -1.75 -2.50 68.25 68.50 3,359,359 232,982
BBL 192.00 192.50 190.00 190.50 -2.00 -1.04 190.50 191.00 4,495,559 859,950
BCH 8.70 8.70 8.40 8.55 -0.10 -1.16 8.45 8.55 2,448,125 20,947
BCP 34.00 34.25 33.75 34.25 +0.25 +0.74 34.00 34.25 2,528,278 85,850
BEC 51.25 52.50 50.75 51.50 +0.25 +0.49 51.25 51.50 1,714,456 87,933
BECL 38.75 40.00 38.50 39.00 +0.25 +0.65 38.75 39.00 8,974,803 351,438
BGH 18.90 18.90 18.60 18.60 -0.30 -1.59 18.60 18.70 11,456,414 214,015
BH 160.50 161.50 155.00 156.00 -4.50 -2.80 156.00 156.50 823,219 129,018
BIGC 244.00 244.00 236.00 241.00 +1.00 +0.42 240.00 241.00 175,500 42,151
BJC 41.50 41.50 40.25 40.25 -1.00 -2.42 40.25 40.75 427,701 17,424
BJCHI 35.25 35.50 35.00 35.00 - - 35.00 35.25 485,301 17,033
BLAND 1.78 1.78 1.75 1.76 -0.01 -0.56 1.75 1.76 38,109,905 67,248
BMCL 1.89 1.95 1.88 1.90 - - 1.90 1.91 130,926,978 249,304
BTS 9.95 9.95 9.80 9.85 -0.05 -0.51 9.85 9.90 53,972,808 532,052
CENTEL 34.75 34.75 33.75 34.00 -0.50 -1.45 33.75 34.00 1,716,100 58,426
CK 29.50 29.75 28.75 29.25 - - 29.00 29.25 21,479,146 628,291
CPALL 41.75 42.00 41.25 41.50 +0.25 +0.61 41.25 41.50 8,828,415 366,599
CPF 25.50 25.75 25.00 25.25 - - 25.00 25.25 17,531,602 443,094
CPN 45.50 45.75 44.75 44.75 -0.50 -1.10 44.75 45.00 4,771,526 214,607
DELTA 73.25 74.25 72.50 74.25 +2.00 +2.77 73.25 74.25 3,370,151 249,690
DEMCO 15.50 15.50 15.20 15.20 -0.10 -0.65 15.20 15.30 10,836,005 166,169
DTAC 94.50 94.75 93.00 94.00 -0.25 -0.27 93.75 94.00 2,958,780 277,711
EARTH 4.58 4.58 4.52 4.56 -0.02 -0.44 4.54 4.56 4,086,800 18,598
EGCO 166.50 166.50 163.00 163.00 -2.00 -1.21 163.00 164.00 565,371 92,901
ERW 4.82 4.92 4.80 4.88 +0.06 +1.24 4.86 4.88 7,350,301 35,791
GFPT 15.90 16.20 15.70 15.70 - - 15.70 15.80 11,307,600 178,478
GLOBAL 11.10 11.90 11.10 11.80 +0.70 +6.31 11.80 11.90 6,657,394 77,170
GLOW 94.25 94.25 91.25 91.25 -2.25 -2.41 91.25 91.75 1,038,285 95,340
GUNKUL 29.75 31.75 29.50 31.75 +2.50 +8.55 31.50 31.75 20,377,329 629,250
HANA 40.50 40.50 39.50 40.25 - - 40.00 40.25 961,700 38,406
HEMRAJ 4.42 4.44 4.40 4.44 +0.02 +0.45 4.42 4.44 19,104,900 84,373
HMPRO 8.20 8.25 8.10 8.15 -0.05 -0.61 8.10 8.15 18,119,550 147,919
ICHI 22.20 22.20 21.60 21.70 -0.40 -1.81 21.70 21.80 6,554,282 142,684
INTUCH 83.00 83.00 80.75 80.75 -2.25 -2.71 80.75 81.00 7,157,663 584,830
IRPC 3.40 3.48 3.38 3.42 +0.06 +1.79 3.42 3.44 71,464,210 244,273
ITD 9.00 9.05 8.85 8.90 -0.05 -0.56 8.90 8.95 132,146,665 1,183,525
IVL 21.00 21.90 20.80 21.80 +1.00 +4.81 21.70 21.80 21,504,194 461,846
JAS NP 8.20 8.35 8.15 8.30 +0.15 +1.84 8.30 8.35 183,013,269 1,511,863
KBANK 223.00 225.00 221.00 222.00 -4.00 -1.77 222.00 223.00 11,138,249 2,479,406
KCE 46.75 47.25 46.50 47.25 +0.75 +1.61 46.75 47.25 5,175,801 243,047
KKP 40.25 40.50 40.00 40.50 +0.50 +1.25 40.00 40.50 1,288,501 51,951
KTB 22.80 22.90 22.70 22.70 -0.30 -1.30 22.70 22.80 53,939,676 1,227,408
KTC 62.75 63.00 62.25 62.25 -0.50 -0.80 62.25 62.50 409,510 25,582
KTIS 11.70 11.70 11.60 11.70 - - 11.60 11.70 6,045,600 70,609
LH 9.40 9.40 9.20 9.20 -0.15 -1.60 9.20 9.25 12,557,156 116,536
LOXLEY 4.34 4.38 4.30 4.30 -0.02 -0.46 4.30 4.34 8,519,515 36,942
LPN 20.80 21.00 20.70 21.00 +0.40 +1.94 20.90 21.00 2,756,707 57,512
M 58.25 58.75 58.00 58.25 +0.25 +0.43 58.25 58.75 536,014 31,292
MAJOR 27.00 27.50 27.00 27.00 - - 27.00 27.50 1,459,410 39,606
MC 14.70 15.30 14.70 14.70 +0.10 +0.68 14.70 14.80 4,033,102 60,294
MEGA 17.50 17.50 17.10 17.20 +0.10 +0.58 17.20 17.30 426,967 7,393
MINT 36.25 36.25 35.50 36.25 +0.75 +2.11 36.00 36.25 11,091,423 399,360
NOK 16.20 16.20 15.80 15.90 -0.20 -1.24 15.90 16.00 4,267,200 68,205
PS 32.00 32.75 31.75 32.25 +0.25 +0.78 32.25 32.50 2,462,267 79,671
PSL 13.60 14.00 13.60 14.00 +0.30 +2.19 13.90 14.00 1,230,020 16,911
PTG 5.80 5.80 5.70 5.75 - - 5.70 5.75 1,128,900 6,497
PTT 354.00 354.00 346.00 346.00 -4.00 -1.14 346.00 348.00 3,874,201 1,352,676
PTTEP 113.00 113.50 109.00 109.00 -4.00 -3.54 109.00 109.50 4,649,117 514,443
PTTGC 56.00 57.00 56.00 56.50 +0.25 +0.44 56.50 56.75 20,376,484 1,152,246
QH 3.98 3.98 3.90 3.92 -0.02 -0.51 3.90 3.92 22,104,568 86,704
RATCH 60.75 60.75 60.00 60.00 -0.25 -0.41 60.00 60.50 1,494,777 90,318
ROBINS 45.00 45.50 44.50 44.75 - - 44.75 45.00 1,001,200 44,936
SAMART 41.25 41.50 40.25 40.75 -0.50 -1.21 40.75 41.00 4,748,280 194,102
SAWAD 32.75 32.75 32.25 32.50 - - 32.50 32.75 2,407,088 78,245
SCB 180.00 181.50 179.00 179.50 -3.50 -1.91 179.50 180.00 7,621,343 1,371,843
SCC 488.00 496.00 486.00 496.00 +12.00 +2.48 494.00 496.00 1,927,032 949,910
SCCC 428.00 430.00 426.00 428.00 +2.00 +0.47 426.00 428.00 135,501 58,043
SF 6.80 6.90 6.70 6.75 +0.25 +3.85 6.75 6.80 20,144,184 136,618
SGP 12.30 12.30 11.60 11.60 -0.40 -3.33 11.60 11.70 9,848,900 117,452
SIM 3.36 3.38 3.32 3.32 -0.02 -0.60 3.32 3.34 6,830,100 22,820
SIRI 1.80 1.81 1.78 1.81 +0.02 +1.12 1.81 1.82 90,467,970 162,866
SPALI 24.70 24.70 24.30 24.40 -0.10 -0.41 24.40 24.50 3,795,200 92,977
SPCG 27.75 28.50 27.50 28.25 +0.50 +1.80 28.00 28.25 2,149,213 60,449
STA 13.70 13.80 13.50 13.60 - - 13.60 13.70 694,805 9,509
STEC 26.00 26.25 25.50 26.25 +0.50 +1.94 26.00 26.25 21,557,090 558,623
STPI 20.00 20.20 19.90 19.90 - - 19.90 20.00 2,282,500 45,639
SVI 4.34 4.34 4.24 4.28 +0.02 +0.47 4.28 4.30 22,317,087 95,872
TCAP 33.50 33.75 33.25 33.25 -0.25 -0.75 33.25 33.75 2,213,106 73,995
THAI 15.30 15.40 14.90 15.30 +0.20 +1.32 15.10 15.30 5,095,092 77,021
THCOM 39.00 39.25 38.50 39.00 +0.25 +0.65 39.00 39.25 2,381,600 92,457
THREL 14.00 14.10 13.90 13.90 -0.10 -0.71 13.90 14.00 2,571,424 35,962
TICON 17.90 17.90 17.70 17.80 -0.10 -0.56 17.70 17.80 2,007,612 35,714
TISCO 46.75 47.25 46.50 46.50 -0.50 -1.06 46.50 47.00 1,537,228 71,787
TMB 3.14 3.16 3.10 3.10 -0.04 -1.27 3.10 3.12 162,862,946 508,993
TOP 50.25 51.75 50.00 51.25 +0.75 +1.49 51.00 51.25 10,144,114 517,439
TPIPL 2.38 2.48 2.38 2.42 +0.04 +1.68 2.42 2.44 333,749,014 809,855
TRUE 13.60 13.90 13.40 13.60 +0.10 +0.74 13.60 13.70 264,224,366 3,607,297
TTA 17.40 17.50 17.20 17.20 -0.10 -0.58 17.20 17.30 11,703,144 202,384
TTCL 27.25 27.75 27.25 27.50 -0.50 -1.79 27.50 27.75 1,788,370 48,857
TTW 12.20 12.30 11.90 12.30 +0.20 +1.65 12.00 12.30 5,649,918 68,643
TUF 22.10 22.20 21.60 21.80 -0.20 -0.91 21.70 21.80 9,297,496 203,228
UV 10.10 10.10 9.40 9.45 -0.55 -5.50 9.45 9.50 29,299,800 281,907
VGI 12.70 12.70 12.40 12.50 -0.10 -0.79 12.50 12.60 8,540,604 107,217
หมายเหตุ - ปริมาณ/มูลค่าการซื้อขายรวมจากทุกวิธีการซื้อขาย (Auto matching Trade Report, Odd Lot)