ราคาหลักทรัพย์ - ดัชนี SET100
     
 
ข้อมูลล่าสุด 31 ต.ค. 2557 22:59:58
ดัชนี ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง สูงสุด ต่ำสุด ปริมาณ
('000 หุ้น)
มูลค่า
(ล้านบาท)
SET 1,584.16 +18.81 +1.20 1,584.35 1,567.27 22,633,670 47,565.23
SET50 1,053.22 +15.85 +1.53 1,053.22 1,038.47 648,222 20,479.83
SET100 2,333.46 +33.11 +1.44 2,333.50 2,303.40 1,617,891 25,902.25
SETHD 1,241.59 +21.16 +1.73 1,241.59 1,220.65 304,063 11,415.14
mai 723.78 +5.64 +0.79 728.82 720.48 2,756,957 10,773.27
SET mai
แสดงรายชื่อหลักทรัพย์

SET100
หลักทรัพย์
เครื่องหมาย เปิด สูงสุด ต่ำสุด ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง เสนอซื้อ เสนอขาย ปริมาณ
(หุ้น)
มูลค่า
('000 บาท)
AAV 4.42 4.44 4.40 4.42 +0.02 +0.45 4.42 4.44 6,141,800 27,150
ADVANC 236.00 239.00 235.00 239.00 +4.00 +1.70 238.00 239.00 3,607,222 857,685
AMATA 15.00 15.70 15.00 15.50 +0.50 +3.33 15.50 15.60 8,780,204 135,027
AOT 241.00 244.00 240.00 242.00 +2.00 +0.83 241.00 242.00 2,928,115 709,013
AP 6.65 6.70 6.60 6.65 +0.10 +1.53 6.60 6.65 5,346,048 35,515
BANPU 28.50 28.50 28.00 28.25 - - 28.00 28.25 8,708,537 245,904
BAY 47.00 47.75 47.00 47.75 +1.25 +2.69 47.50 47.75 186,484 8,854
BBL 197.00 198.50 196.50 198.00 +2.00 +1.02 197.50 198.00 7,826,804 1,547,038
BCH 9.80 9.85 9.75 9.75 -0.05 -0.51 9.75 9.80 1,536,475 15,047
BCP 33.25 33.50 33.00 33.50 +0.25 +0.75 33.25 33.50 2,825,969 93,929
BEC 48.00 48.25 47.75 48.25 +0.50 +1.05 47.75 48.25 1,118,800 53,800
BECL 38.25 38.50 38.00 38.00 -0.25 -0.65 38.00 38.25 220,400 8,425
BGH 18.20 18.50 18.10 18.50 +0.40 +2.21 18.40 18.50 14,145,078 260,297
BH 132.00 134.00 132.00 133.00 +2.00 +1.53 132.50 133.00 824,050 109,615
BIGC 226.00 233.00 224.00 233.00 +9.00 +4.02 231.00 233.00 229,503 52,778
BJC 44.75 45.75 44.50 45.50 +0.75 +1.68 45.50 45.75 1,196,711 54,202
BJCHI 38.00 38.25 37.75 37.75 - - 37.75 38.25 221,484 8,434
BLA 57.50 57.75 57.00 57.75 +0.25 +0.43 57.50 57.75 1,368,103 78,563
BLAND 2.00 2.00 1.98 2.00 +0.01 +0.50 1.99 2.00 64,271,036 127,990
BMCL 1.94 1.97 1.92 1.95 - - 1.94 1.95 195,743,924 380,265
BTS 10.20 10.30 10.10 10.30 +0.20 +1.98 10.20 10.30 17,890,790 183,136
CENTEL 37.75 38.25 37.50 37.75 - - 37.50 37.75 1,684,857 63,703
CK 27.50 27.75 27.00 27.50 +0.25 +0.92 27.25 27.50 13,018,841 357,675
CPALL 45.25 45.50 45.00 45.50 +0.25 +0.55 45.00 45.50 6,687,539 303,059
CPF 31.00 31.25 30.75 31.25 +0.25 +0.81 31.00 31.25 12,350,092 383,175
CPN 48.00 48.25 47.75 48.25 +0.50 +1.05 48.00 48.25 4,599,333 221,018
DCC 58.00 59.00 58.00 59.00 +1.00 +1.72 58.50 59.00 482,300 28,232
DELTA 63.25 64.50 62.75 64.50 +1.75 +2.79 64.25 64.50 1,534,612 98,278
DTAC 102.50 103.50 102.50 103.50 +1.00 +0.98 103.00 103.50 3,317,178 342,111
EARTH 5.25 5.35 5.25 5.30 +0.05 +0.95 5.25 5.30 4,462,348 23,585
EGCO 171.00 173.00 170.00 172.00 +1.00 +0.58 172.00 172.50 319,879 54,898
ERW 4.66 4.74 4.66 4.70 +0.04 +0.86 4.70 4.72 1,778,800 8,359
ESSO 5.50 5.50 5.45 5.50 +0.05 +0.92 5.45 5.50 846,701 4,633
GFPT 19.60 19.60 19.30 19.30 -0.20 -1.03 19.30 19.50 852,800 16,553
GLOBAL 12.70 13.00 12.70 13.00 +0.30 +2.36 12.80 13.00 1,684,492 21,706
GLOW 98.75 100.00 97.75 100.00 +1.75 +1.78 99.25 100.00 625,602 61,890
GUNKUL 24.50 24.60 24.30 24.60 +0.10 +0.41 24.50 24.60 1,825,470 44,712
HEMRAJ 4.70 4.82 4.70 4.78 +0.08 +1.70 4.76 4.78 46,170,701 221,058
HMPRO 9.30 9.35 9.20 9.30 +0.05 +0.54 9.25 9.30 9,648,685 89,494
INTUCH 73.75 74.25 73.50 74.00 +0.50 +0.68 74.00 74.25 6,847,669 506,459
IRPC 3.44 3.44 3.40 3.42 -0.02 -0.58 3.40 3.42 16,638,934 56,889
ITD 5.80 5.80 5.65 5.70 -0.05 -0.87 5.65 5.70 103,282,562 590,633
IVL 24.00 24.00 23.80 23.90 - - 23.80 23.90 4,702,662 112,775
JAS NP 7.45 7.45 7.35 7.45 +0.05 +0.68 7.40 7.45 102,022,715 756,763
KBANK 234.00 236.00 232.00 236.00 +3.00 +1.29 235.00 236.00 4,343,841 1,017,334
KCE 40.00 40.25 39.50 40.00 - - 40.00 40.25 1,334,200 53,184
KKP 41.00 42.25 40.75 42.25 +1.25 +3.05 41.75 42.25 6,343,752 259,848
KTB 22.80 23.40 22.80 23.30 +0.60 +2.64 23.20 23.30 36,142,976 836,734
KTC 69.50 69.75 68.00 69.00 - - 68.75 69.00 160,301 11,014
LH 10.20 10.20 10.10 10.20 +0.10 +0.99 10.10 10.20 5,942,862 60,569
LOXLEY 4.76 4.78 4.56 4.60 -0.12 -2.54 4.60 4.62 67,094,010 314,779
LPN 24.10 24.90 24.10 24.90 +0.90 +3.75 24.80 24.90 4,378,006 107,885
M 58.75 59.00 58.25 59.00 +0.50 +0.85 58.50 59.00 442,139 25,950
MAJOR 23.80 24.20 23.60 23.80 - - 23.70 23.80 1,556,926 37,188
MC 16.20 16.50 16.20 16.50 +0.20 +1.23 16.40 16.50 3,644,430 59,479
MCOT 20.30 20.40 20.20 20.40 +0.10 +0.49 20.20 20.40 335,407 6,800
MEGA 18.80 18.90 18.40 18.50 -0.20 -1.07 18.50 18.60 734,730 13,626
MINT 34.50 34.75 34.25 34.75 +0.25 +0.72 34.50 34.75 6,672,228 229,377
NOK 14.60 14.60 14.40 14.50 +0.10 +0.69 14.40 14.50 39,165,700 529,834
NYT 15.40 15.40 15.30 15.40 - - 15.30 15.40 161,500 2,485
PS 33.25 33.50 32.75 33.50 +0.25 +0.75 33.50 33.75 5,595,314 185,967
PSL 21.40 21.70 21.30 21.30 -0.10 -0.47 21.30 21.40 968,801 20,787
PTT 355.00 368.00 354.00 368.00 +14.00 +3.95 366.00 368.00 3,477,407 1,260,940
PTTEP 147.00 147.50 144.50 146.50 - - 146.50 147.00 8,531,057 1,243,175
PTTGC 62.00 62.00 61.25 62.00 -0.25 -0.40 61.75 62.00 8,905,238 549,614
QH 4.28 4.30 4.24 4.30 +0.04 +0.94 4.26 4.30 11,722,436 50,167
RATCH 59.50 60.75 59.50 60.75 +1.25 +2.10 60.50 60.75 1,166,076 70,492
ROBINS 50.75 51.75 50.75 51.25 +0.75 +1.49 51.00 51.25 2,814,150 143,982
RS 8.25 8.60 8.20 8.60 +0.45 +5.52 8.55 8.60 16,314,600 137,594
SAMART 33.25 33.50 32.75 33.00 - - 33.00 33.25 2,583,253 85,213
SCB 176.00 177.50 175.00 177.50 +1.50 +0.85 177.00 177.50 8,449,097 1,492,553
SCC 446.00 452.00 444.00 450.00 +8.00 +1.81 450.00 452.00 1,734,155 777,500
SCCC 420.00 420.00 414.00 420.00 +6.00 +1.45 416.00 420.00 143,407 59,858
SIRI 2.04 2.06 2.00 2.06 +0.02 +0.98 2.04 2.06 112,916,199 230,163
SPALI 25.50 26.25 25.25 25.75 +0.25 +0.98 25.75 26.00 11,692,635 300,150
SPCG 24.90 25.50 24.90 25.25 +0.35 +1.41 25.00 25.25 1,644,700 41,397
SRICHA 34.50 35.25 34.50 35.25 +0.50 +1.44 35.00 35.25 363,400 12,703
STA 14.40 14.70 14.40 14.60 +0.30 +2.10 14.50 14.60 5,099,913 74,141
STEC 26.25 26.50 26.00 26.25 +0.25 +0.96 26.25 26.50 5,523,521 144,974
STPI 22.10 22.20 21.70 21.90 -0.10 -0.45 21.90 22.00 3,447,300 75,464
SVI 5.35 5.40 5.25 5.30 -0.05 -0.93 5.30 5.35 5,775,534 30,720
TASCO 60.75 60.75 60.00 60.25 -0.50 -0.82 60.25 60.50 84,600 5,110
TCAP 34.50 35.00 34.25 35.00 +0.75 +2.19 34.75 35.00 3,171,500 110,237
THAI 14.30 14.50 14.20 14.30 +0.10 +0.70 14.30 14.40 2,178,601 31,193
THCOM 39.50 39.50 38.75 39.25 - - 39.00 39.25 2,332,810 91,545
THRE 3.54 3.56 3.50 3.54 +0.02 +0.57 3.54 3.56 4,158,800 14,757
THREL 15.80 15.90 15.60 15.80 - - 15.70 15.80 1,849,930 29,071
TICON 18.40 18.80 18.40 18.60 +0.30 +1.64 18.50 18.60 11,680,360 217,266
TISCO 44.50 44.75 44.25 44.50 - - 44.50 44.75 997,558 44,418
TMB 3.06 3.08 3.04 3.08 +0.02 +0.65 3.06 3.08 101,748,883 311,497
TOP 44.75 45.00 44.25 44.75 - - 44.75 45.00 7,976,764 356,263
TPIPL 1.80 1.84 1.79 1.81 +0.02 +1.12 1.81 1.82 179,271,350 325,039
TRUE 11.40 11.80 11.30 11.80 +0.50 +4.42 11.70 11.80 165,734,657 1,929,174
TTA 21.80 22.00 21.70 21.80 +0.10 +0.46 21.80 21.90 5,863,147 128,001
TTCL 29.00 29.50 28.75 29.25 +0.75 +2.63 29.00 29.25 3,646,200 105,870
TTW 12.20 12.20 12.00 12.10 -0.10 -0.82 12.00 12.10 2,741,026 33,017
TUF 74.00 74.50 73.75 74.50 +0.50 +0.68 74.00 74.50 2,034,580 150,956
UV 10.10 10.20 10.00 10.00 - - 10.00 10.10 6,297,800 63,398
VGI 13.00 13.00 12.70 12.80 -0.10 -0.78 12.70 12.80 18,832,780 242,673
WHA 38.75 39.00 38.25 39.00 +0.50 +1.30 39.00 39.25 1,710,548 66,048
หมายเหตุ - ปริมาณ/มูลค่าการซื้อขายรวมจากทุกวิธีการซื้อขาย (Auto matching Trade Report, Odd Lot)