ราคาหลักทรัพย์ - ดัชนี SET100
     
 
ข้อมูลล่าสุด 01 ก.ย. 2557 23:00:02
ดัชนี ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง สูงสุด ต่ำสุด ปริมาณ
('000 หุ้น)
มูลค่า
(ล้านบาท)
SET 1,565.35 +3.72 +0.24 1,571.74 1,565.08 8,403,623 45,185.91
SET50 1,046.14 +1.89 +0.18 1,051.06 1,045.85 828,175 19,350.12
SET100 2,318.24 +5.00 +0.22 2,328.78 2,317.83 1,945,480 29,230.63
SETHD 1,230.12 +3.39 +0.28 1,236.87 1,229.04 229,699 8,564.62
mai 649.67 +11.74 +1.84 653.37 643.40 2,655,185 8,656.98
SET mai
แสดงรายชื่อหลักทรัพย์

SET100
หลักทรัพย์
เครื่องหมาย เปิด สูงสุด ต่ำสุด ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง เสนอซื้อ เสนอขาย ปริมาณ
(หุ้น)
มูลค่า
('000 บาท)
AAV 4.56 4.66 4.56 4.62 +0.06 +1.32 4.62 4.64 32,655,515 151,058
ADVANC 209.00 210.00 206.00 206.00 -3.00 -1.44 206.00 207.00 6,738,883 1,401,489
AMATA 16.70 16.90 16.70 16.70 - - 16.70 16.80 1,782,028 29,915
AOT 238.00 241.00 236.00 239.00 +2.00 +0.84 239.00 240.00 3,895,249 930,094
AP 8.00 8.05 7.80 7.95 -0.05 -0.62 7.90 7.95 19,080,420 151,239
BANPU 32.25 33.00 32.25 33.00 +0.75 +2.33 32.75 33.00 9,080,075 295,872
BAY 50.00 50.25 49.00 49.75 -0.50 -1.00 49.50 49.75 949,647 47,190
BBL 207.00 212.00 206.00 210.00 +5.00 +2.44 209.00 210.00 6,008,966 1,259,367
BCH 10.00 10.30 9.85 10.10 +0.15 +1.51 10.10 10.20 16,854,451 170,228
BCP 34.25 35.50 34.25 35.00 +0.75 +2.19 35.00 35.25 7,682,009 267,300
BEC 47.25 47.50 45.75 46.50 -1.00 -2.11 46.25 46.50 3,438,496 158,852
BECL 39.25 39.50 39.00 39.25 +0.25 +0.64 39.25 39.50 410,232 16,134
BGH 19.70 19.70 19.30 19.40 -0.10 -0.51 19.30 19.40 20,487,412 399,988
BH 136.00 142.00 136.00 140.00 +5.00 +3.70 139.50 140.00 866,903 120,405
BIGC 241.00 243.00 240.00 240.00 - - 240.00 241.00 194,678 46,941
BJC XD 48.25 48.50 47.50 47.50 -0.50 -1.04 47.50 47.75 515,365 24,759
BJCHI 39.00 39.50 39.00 39.25 +0.25 +0.64 39.25 39.50 1,376,300 54,048
BLA 84.75 85.25 83.75 84.00 - - 84.00 84.25 1,457,834 122,831
BLAND 2.20 2.22 2.16 2.16 -0.04 -1.82 2.16 2.18 207,326,996 453,345
BMCL 1.75 1.77 1.72 1.74 +0.01 +0.58 1.73 1.74 247,817,979 431,932
BTS 9.65 9.75 9.65 9.65 - - 9.65 9.70 23,478,327 227,756
CENTEL 40.00 41.25 39.50 41.25 +1.75 +4.43 41.00 41.25 4,696,875 192,317
CK 27.25 27.75 27.00 27.25 +0.25 +0.93 27.25 27.50 39,763,922 1,090,605
CPALL 47.50 47.75 47.25 47.25 -0.25 -0.53 47.25 47.50 10,731,284 508,434
CPF 29.50 30.75 29.50 30.50 +1.00 +3.39 30.50 30.75 47,850,551 1,448,329
CPN 48.25 48.75 47.50 48.00 -0.25 -0.52 48.00 48.25 5,350,773 257,547
DCC 58.25 58.75 58.00 58.50 +0.25 +0.43 58.25 58.50 46,203 2,701
DELTA 64.50 65.50 64.25 65.00 - - 65.00 65.25 524,100 34,069
DTAC 109.50 110.00 107.00 107.50 -1.50 -1.38 107.50 108.00 1,338,009 144,490
EARTH 6.00 6.05 5.85 5.90 -0.05 -0.84 5.85 5.90 26,549,510 161,639
EGCO 171.00 172.00 168.00 168.00 -2.50 -1.47 168.00 168.50 983,854 166,219
ERW 4.74 4.96 4.72 4.96 +0.24 +5.08 4.94 4.96 54,922,000 267,776
ESSO 5.90 5.95 5.85 5.85 -0.05 -0.85 5.85 5.90 1,752,400 10,302
GFPT 18.30 19.50 18.30 19.40 +1.30 +7.18 19.30 19.40 6,238,000 118,705
GLOBAL 14.90 15.60 14.90 15.50 +0.70 +4.73 15.40 15.50 14,515,097 222,607
GLOW 89.00 89.25 88.50 89.00 +1.50 +1.71 88.75 89.00 1,697,905 150,649
GUNKUL 19.70 20.40 19.60 20.30 +0.80 +4.10 20.30 20.40 21,425,684 430,396
HEMRAJ 4.30 4.36 4.28 4.30 - - 4.30 4.32 13,185,600 56,779
HMPRO 10.60 10.90 10.50 10.80 +0.30 +2.86 10.80 10.90 13,581,590 145,551
INTUCH 69.00 69.50 69.00 69.00 +0.25 +0.36 69.00 69.25 7,009,884 485,628
IRPC 3.34 3.34 3.32 3.32 - - 3.32 3.34 10,428,792 34,721
ITD 5.35 5.40 5.30 5.30 - - 5.30 5.35 38,019,401 203,080
IVL 27.25 27.50 27.00 27.00 - - 27.00 27.25 2,576,066 69,781
JAS 6.30 6.35 6.20 6.25 -0.15 -2.34 6.25 6.30 88,569,640 557,350
KBANK 226.00 227.00 225.00 227.00 +2.00 +0.89 226.00 227.00 2,073,179 468,892
KCE 38.75 39.25 38.75 39.00 +0.25 +0.65 39.00 39.25 1,659,226 64,683
KKP 42.00 42.25 41.25 41.25 -0.75 -1.79 41.25 41.75 1,683,606 70,260
KTB 23.50 23.90 23.50 23.70 +0.20 +0.85 23.60 23.70 31,247,561 740,641
KTC 71.00 72.00 70.50 72.00 +0.75 +1.05 72.00 72.25 873,501 62,334
LH XD 10.90 11.00 10.90 10.90 - - 10.90 11.00 12,274,503 134,157
LOXLEY 4.40 4.40 4.32 4.32 -0.06 -1.37 4.32 4.34 8,507,040 37,057
LPN 21.80 22.20 21.70 22.20 +0.50 +2.30 22.10 22.20 5,906,400 130,312
M 60.50 61.25 60.50 60.50 -0.50 -0.82 60.50 60.75 743,013 45,100
MAJOR 21.70 22.10 21.70 21.80 +0.10 +0.46 21.80 21.90 1,894,379 41,557
MC XD 19.20 19.20 18.50 18.70 -0.40 -2.09 18.70 18.80 6,417,700 120,497
MCOT 25.25 25.25 25.00 25.25 - - 25.00 25.25 114,000 2,874
MEGA 19.70 19.80 19.40 19.40 -0.30 -1.52 19.40 19.50 478,200 9,327
MINT 35.50 36.75 35.50 36.50 +1.25 +3.55 36.25 36.50 11,197,655 406,584
NOK 16.10 16.20 16.00 16.00 - - 16.00 16.10 1,664,700 26,672
NYT 16.10 16.10 15.90 15.90 -0.10 -0.62 15.90 16.00 320,900 5,114
PS 34.75 35.25 34.75 35.00 +0.50 +1.45 34.75 35.00 2,041,823 71,337
PSL 27.50 27.75 26.75 27.25 - - 27.25 27.50 7,763,700 211,749
PTT 322.00 323.00 319.00 319.00 -2.00 -0.62 319.00 320.00 2,342,608 751,706
PTTEP 165.00 165.00 162.50 163.00 -1.50 -0.91 163.00 163.50 2,673,401 436,601
PTTGC XD 62.50 62.75 62.00 62.25 +0.25 +0.40 62.25 62.50 14,070,557 877,682
QH XD 4.36 4.46 4.36 4.46 +0.02 +0.45 4.46 4.48 18,402,373 81,290
RATCH XD 58.50 59.50 58.50 59.50 +1.25 +2.15 59.00 59.50 1,616,236 95,364
ROBINS 57.00 57.00 56.50 57.00 - - 56.75 57.00 1,015,619 57,678
RS 7.75 7.80 7.65 7.70 -0.05 -0.65 7.70 7.75 4,870,819 37,789
SAMART 25.75 27.50 25.75 27.50 +2.00 +7.84 27.25 27.50 16,614,937 447,253
SCB 188.50 190.50 187.50 190.00 +3.00 +1.60 190.00 190.50 3,817,553 722,450
SCC 442.00 444.00 436.00 436.00 -4.00 -0.91 436.00 438.00 1,028,510 451,330
SCCC 430.00 432.00 428.00 430.00 +4.00 +0.94 430.00 432.00 113,401 48,756
SIRI 2.08 2.10 2.06 2.06 -0.02 -0.96 2.04 2.06 49,234,678 101,479
SPALI 26.00 26.00 25.50 26.00 - - 25.75 26.00 1,852,602 47,960
SPCG 26.50 26.50 25.75 26.00 -0.50 -1.89 26.00 26.25 3,788,300 99,016
SRICHA 35.50 36.00 35.50 35.50 +0.25 +0.71 35.50 35.75 311,400 11,094
STA 14.20 14.40 14.00 14.10 - - 14.10 14.20 2,612,200 37,024
STEC 25.75 25.75 25.25 25.50 - - 25.50 25.75 12,261,762 314,213
STPI 21.80 22.30 21.70 21.90 +0.30 +1.39 21.90 22.00 15,576,609 342,263
SVI 4.48 4.68 4.44 4.62 +0.20 +4.52 4.62 4.64 26,278,666 120,443
TASCO 59.25 60.00 59.00 59.75 +1.00 +1.70 59.50 59.75 308,920 18,395
TCAP 35.25 35.50 35.00 35.50 +0.50 +1.43 35.25 35.50 1,090,207 38,452
THAI 15.40 15.40 15.10 15.20 - - 15.20 15.30 2,738,303 41,711
THCOM 39.50 39.50 38.50 38.50 -1.00 -2.53 38.50 38.75 2,704,800 105,013
THRE 3.48 3.48 3.42 3.42 -0.06 -1.72 3.42 3.44 1,693,900 5,860
THREL XD 17.10 17.20 16.90 17.10 +0.10 +0.59 17.10 17.20 1,206,523 20,574
TICON 17.60 17.80 17.60 17.60 - - 17.60 17.70 3,174,680 56,144
TISCO 44.25 44.50 44.00 44.50 +0.50 +1.14 44.25 44.50 657,605 29,139
TMB 3.06 3.08 3.04 3.04 - - 3.04 3.06 245,625,478 750,350
TOP 52.25 52.25 51.50 52.00 +0.25 +0.48 51.75 52.00 1,886,900 97,931
TPIPL 16.40 16.60 16.10 16.10 -0.20 -1.23 16.10 16.20 17,813,768 291,562
TRUE 11.60 11.70 11.20 11.30 -0.20 -1.74 11.20 11.30 166,285,211 1,898,126
TTA 23.80 24.10 23.00 23.00 -0.40 -1.71 23.00 23.10 94,234,803 2,218,853
TTCL 30.75 30.75 30.25 30.50 +0.25 +0.83 30.25 30.50 1,400,700 42,512
TTW 12.60 12.60 12.30 12.40 -0.10 -0.80 12.30 12.40 1,973,643 24,479
TUF 69.50 70.75 69.25 70.25 +1.50 +2.18 70.00 70.25 8,198,330 574,602
UV 10.80 11.20 10.60 10.60 -0.10 -0.93 10.50 10.60 71,416,601 778,965
VGI 13.30 13.40 12.90 13.00 -0.30 -2.26 12.90 13.00 12,630,589 165,772
WHA 37.00 37.75 36.50 37.00 +0.50 +1.37 36.75 37.00 6,049,130 224,917
หมายเหตุ - ปริมาณ/มูลค่าการซื้อขายรวมจากทุกวิธีการซื้อขาย (Auto matching Trade Report, Odd Lot)