ราคาหลักทรัพย์ - ดัชนี SET100
     
 
ข้อมูลล่าสุด 18 เม.ย. 2557 23:00:04
ดัชนี ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง สูงสุด ต่ำสุด ปริมาณ
('000 หุ้น)
มูลค่า
(ล้านบาท)
SET 1,409.18 +0.40 +0.03 1,414.97 1,407.89 5,553,238 25,137.06
SET50 957.17 -0.06 -0.01 961.80 956.19 909,656 16,439.30
SET100 2,104.15 +0.17 +0.01 2,114.32 2,101.75 2,007,259 19,905.49
SETHD 1,150.23 -1.69 -0.15 1,156.95 1,149.44 296,211 6,980.15
mai 409.38 +1.51 +0.37 412.34 408.29 632,637 860.77
SET mai
แสดงรายชื่อหลักทรัพย์

SET100
หลักทรัพย์
เครื่องหมาย เปิด สูงสุด ต่ำสุด ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง เสนอซื้อ เสนอขาย ปริมาณ
(หุ้น)
มูลค่า
('000 บาท)
AAV 3.98 4.02 3.94 3.94 -0.04 -1.01 3.94 3.96 8,940,800 35,532
ADVANC 238.00 241.00 238.00 240.00 +3.00 +1.27 239.00 240.00 6,958,774 1,667,963
AMATA 16.10 16.20 15.70 15.70 -0.40 -2.48 15.70 15.80 2,152,523 34,245
AOT 194.50 195.00 192.00 192.00 -2.00 -1.03 192.00 192.50 1,679,101 324,269
AP 5.75 5.75 5.65 5.70 -0.05 -0.87 5.65 5.70 9,586,043 54,476
ASP 3.52 3.56 3.50 3.54 +0.04 +1.14 3.52 3.54 33,120,610 116,944
BANPU 28.25 28.75 28.25 28.50 +0.50 +1.79 28.25 28.50 25,092,489 715,144
BAY XD 37.75 37.75 37.50 37.75 -0.25 -0.66 37.75 38.00 221,113 8,317
BBL XD 190.50 192.00 190.00 190.00 -4.50 -2.31 190.00 190.50 6,637,152 1,267,298
BCH 7.50 7.55 7.40 7.40 -0.10 -1.33 7.40 7.45 2,699,620 20,158
BCP 31.00 31.50 31.00 31.50 +0.25 +0.80 31.25 31.50 2,122,810 66,403
BEC 53.75 54.00 53.50 53.75 - - 53.50 53.75 328,301 17,625
BECL 35.00 35.25 35.00 35.25 +0.50 +1.44 35.00 35.25 1,102,708 38,771
BGH 132.50 132.50 131.50 132.00 - - 131.50 132.00 757,195 99,959
BH 99.75 100.00 99.00 99.00 -0.75 -0.75 99.00 99.25 125,800 12,496
BIGC XD 185.50 187.50 185.50 186.50 - - 186.50 187.00 119,614 22,305
BJC 49.75 50.00 49.00 49.00 -0.50 -1.01 49.00 49.25 564,100 27,837
BLA 70.50 72.00 70.50 71.00 +0.50 +0.71 71.00 71.25 280,500 19,932
BLAND 1.63 1.65 1.62 1.63 +0.04 +2.52 1.62 1.63 416,924,917 681,063
BMCL 0.92 0.93 0.91 0.91 -0.01 -1.09 0.91 0.92 68,929,200 63,213
BTS 8.50 8.55 8.45 8.45 - - 8.45 8.50 29,778,222 253,502
CENTEL 30.25 30.75 30.00 30.50 +0.50 +1.67 30.50 30.75 2,732,786 83,069
CHG 11.00 11.00 10.90 11.00 +0.10 +0.92 10.90 11.00 458,100 5,020
CK 17.60 17.70 17.30 17.70 +0.10 +0.57 17.60 17.70 14,091,100 247,038
CPALL 44.50 44.50 44.25 44.50 -0.25 -0.56 44.25 44.50 4,879,857 216,484
CPF 28.00 28.25 27.75 28.00 +0.25 +0.90 28.00 28.25 7,390,611 206,886
CPN 45.50 45.50 44.75 44.75 -0.50 -1.10 44.50 44.75 2,477,373 111,347
DCC 52.50 53.00 52.50 53.00 +0.50 +0.95 52.75 53.00 10,601 560
DELTA 58.25 58.75 57.75 57.75 - - 57.75 58.00 594,000 34,598
DTAC 121.00 123.00 121.00 123.00 +2.50 +2.07 122.00 123.00 3,875,847 473,839
EGCO 131.50 131.50 130.00 131.00 +0.50 +0.38 131.00 131.50 188,727 24,730
ERW 3.94 3.96 3.88 3.88 -0.02 -0.51 3.88 3.92 2,593,600 10,169
ESSO 6.20 6.35 6.20 6.25 +0.10 +1.63 6.25 6.30 5,729,400 35,851
GFPT 14.20 14.20 14.00 14.10 -0.10 -0.70 14.00 14.10 355,700 5,021
GLOBAL 14.30 14.40 13.90 13.90 -0.30 -2.11 13.90 14.00 2,594,658 36,687
GLOW 78.00 80.00 78.00 78.75 +1.25 +1.61 78.75 79.00 656,810 51,999
GUNKUL XD 12.80 13.50 12.80 13.10 -3.50 -21.08 13.00 13.10 16,979,705 222,505
HEMRAJ 3.50 3.52 3.44 3.46 -0.04 -1.14 3.46 3.48 16,080,301 55,880
HMPRO XD 8.90 9.10 8.80 9.05 -1.05 -10.40 9.00 9.05 34,554,455 310,294
INTUCH 77.75 78.50 77.50 78.00 +0.50 +0.65 77.75 78.00 14,335,966 1,118,721
IRPC 3.56 3.58 3.54 3.58 +0.04 +1.13 3.56 3.58 21,640,402 77,192
ITD 3.72 3.78 3.68 3.70 - - 3.70 3.72 30,122,952 112,218
IVL 23.50 23.50 23.00 23.10 -0.10 -0.43 23.00 23.10 14,565,603 339,042
JAS 8.25 8.45 8.25 8.40 +0.15 +1.82 8.40 8.45 174,648,941 1,461,711
JMART XD 16.40 16.50 16.30 16.40 +0.10 +0.61 16.30 16.40 414,100 6,762
KBANK XD 188.00 189.50 187.00 188.00 - - 188.00 188.50 4,597,235 866,981
KCE 32.50 32.75 32.25 32.25 +0.25 +0.78 32.00 32.25 1,719,900 55,766
KKP 46.25 46.50 46.00 46.50 +0.25 +0.54 46.25 46.50 824,200 38,021
KTB 19.70 19.80 19.50 19.60 - - 19.50 19.60 61,731,396 1,214,167
KTC 36.00 36.75 36.00 36.25 +0.50 +1.40 36.00 36.25 1,271,500 46,148
LH 10.50 10.80 10.50 10.50 - - 10.50 10.60 10,771,006 114,804
LOXLEY 3.88 3.96 3.86 3.94 +0.08 +2.07 3.92 3.94 21,924,950 85,980
LPN 18.00 18.20 17.70 17.80 -0.20 -1.11 17.80 17.90 6,987,350 125,431
MAJOR 19.10 19.30 19.00 19.00 -0.10 -0.52 19.00 19.10 1,491,906 28,556
MBK 145.50 145.50 144.00 144.00 -0.50 -0.35 144.00 145.00 7,001 1,017
MCOT 28.75 29.00 28.75 28.75 - - 28.50 28.75 140,700 4,048
MINT XD 24.70 24.90 24.30 24.50 - - 24.50 24.60 5,612,304 138,166
N-PARK 0.06 0.06 0.05 0.06 - - 0.05 0.06 155,622,894 9,023
PS 22.60 22.80 22.50 22.50 +0.10 +0.45 22.50 22.60 2,149,250 48,647
PTT 312.00 314.00 311.00 311.00 -1.00 -0.32 311.00 312.00 1,607,415 501,468
PTTEP 158.50 158.50 157.00 157.50 -0.50 -0.32 157.00 157.50 1,566,917 247,037
PTTGC 71.00 71.00 70.50 70.50 - - 70.50 70.75 3,626,648 256,238
QH 3.24 3.26 3.18 3.20 -0.04 -1.23 3.18 3.20 51,056,785 164,116
RATCH 53.25 53.25 51.75 52.25 -0.75 -1.42 52.25 52.50 1,025,343 53,554
ROBINS 52.50 52.75 51.75 52.25 - - 52.00 52.25 344,701 18,022
RS 8.55 8.60 8.45 8.45 -0.05 -0.59 8.45 8.50 4,320,493 36,760
SAMART 19.80 19.90 19.60 19.60 -0.20 -1.01 19.60 19.70 4,276,510 84,255
SC 3.50 3.50 3.46 3.46 -0.02 -0.57 3.46 3.48 2,687,352 9,371
SCB XD 164.00 165.50 163.00 164.00 +1.00 +0.61 164.00 164.50 5,877,703 965,775
SCC 426.00 430.00 426.00 426.00 - - 426.00 428.00 257,317 109,985
SCCC 364.00 364.00 360.00 362.00 - - 361.00 362.00 141,600 51,222
SF 5.60 5.65 5.55 5.55 -0.05 -0.89 5.55 5.65 731,150 4,097
SIRI 1.97 1.99 1.95 1.96 - - 1.95 1.96 52,306,907 103,286
SPALI 19.10 19.50 19.00 19.50 +0.40 +2.09 19.30 19.50 6,235,343 120,735
SPCG 21.70 21.70 21.30 21.40 -0.10 -0.47 21.30 21.40 1,471,900 31,637
SRICHA 38.25 39.00 38.25 38.75 +0.50 +1.31 38.75 39.00 660,400 25,547
SSI 0.31 0.32 0.31 0.31 +0.01 +3.33 0.31 0.32 113,786,400 35,595
STA 15.20 15.30 15.00 15.00 -0.30 -1.96 15.00 15.10 2,533,900 38,290
STEC 18.30 18.30 17.90 18.10 -0.30 -1.63 18.10 18.20 8,414,766 152,477
STPI 22.00 22.10 21.80 21.80 -0.10 -0.46 21.80 21.90 995,800 21,834
SVI 4.36 4.42 4.36 4.42 +0.06 +1.38 4.40 4.42 6,922,472 30,462
TASCO 53.25 53.75 52.50 53.75 +1.25 +2.38 53.50 53.75 857,700 45,730
TCAP XD 34.75 34.75 34.50 34.50 -0.25 -0.72 34.50 34.75 2,862,370 98,783
TFD 7.05 7.05 6.95 6.95 -0.05 -0.71 6.95 7.00 1,639,500 11,486
THAI 13.70 14.00 13.60 13.70 +0.10 +0.74 13.70 13.80 6,630,532 91,756
THCOM 41.00 41.25 40.75 41.00 - - 40.75 41.00 2,377,700 97,476
THRE 3.14 3.16 3.12 3.12 -0.02 -0.64 3.12 3.14 2,199,500 6,901
TICON 18.30 18.40 18.20 18.20 - - 18.20 18.30 6,136,407 112,177
TISCO 42.25 43.00 42.25 42.75 +0.50 +1.18 42.50 42.75 2,980,773 127,232
TMB 2.44 2.46 2.36 2.36 -0.08 -3.28 2.36 2.38 231,980,859 554,010
TOP 53.00 53.25 52.50 52.50 -0.50 -0.94 52.50 52.75 2,344,602 123,959
TPIPL 11.20 11.30 11.00 11.10 -0.10 -0.89 11.10 11.20 2,621,210 29,241
TRUE 6.90 7.05 6.85 6.90 - - 6.85 6.90 183,546,840 1,280,067
TTA 20.50 20.60 20.30 20.30 -0.20 -0.98 20.30 20.40 6,676,009 136,481
TTCL 39.25 40.75 38.75 40.75 +2.00 +5.16 40.50 40.75 3,113,620 124,230
TTW 10.00 10.10 9.90 9.90 -0.10 -1.00 9.90 9.95 2,576,600 25,650
TUF 69.50 69.50 68.75 68.75 -0.75 -1.08 68.75 69.25 573,269 39,593
UV 8.55 8.75 8.45 8.45 -0.05 -0.59 8.45 8.50 6,905,400 59,489
VGI 11.20 11.40 11.20 11.20 - - 11.20 11.30 2,453,788 27,656
WHA 33.00 33.50 32.75 32.75 - - 32.75 33.00 1,882,150 62,386
หมายเหตุ - ปริมาณ/มูลค่าการซื้อขายรวมจากทุกวิธีการซื้อขาย (Auto matching Trade Report, Odd Lot)