ราคาหลักทรัพย์ - ดัชนี SET100
     
 
ข้อมูลล่าสุด 26 พ.ย. 2557 22:54:17
ดัชนี ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง สูงสุด ต่ำสุด ปริมาณ
('000 หุ้น)
มูลค่า
(ล้านบาท)
SET 1,591.00 -5.80 -0.36 1,599.73 1,589.65 25,591,005 60,595.48
SET50 1,069.11 -1.48 -0.14 1,073.79 1,067.43 874,306 23,156.77
SET100 2,362.83 -4.28 -0.18 2,374.40 2,360.58 2,178,332 30,787.30
SETHD 1,283.68 -6.09 -0.47 1,292.97 1,282.26 380,778 9,751.79
mai 718.75 -8.76 -1.20 730.11 715.14 2,263,057 7,041.06
SET mai
แสดงรายชื่อหลักทรัพย์

SET100
หลักทรัพย์
เครื่องหมาย เปิด สูงสุด ต่ำสุด ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง เสนอซื้อ เสนอขาย ปริมาณ
(หุ้น)
มูลค่า
('000 บาท)
AAV 4.22 4.36 4.20 4.34 +0.16 +3.83 4.34 4.36 29,098,552 125,457
ADVANC 239.00 240.00 237.00 239.00 - - 238.00 239.00 3,312,224 791,108
AMATA XD 15.60 15.70 15.40 15.40 -0.20 -1.28 15.40 15.60 3,389,405 52,521
AOT 261.00 265.00 260.00 261.00 -1.00 -0.38 261.00 263.00 2,644,914 694,666
AP 6.80 6.80 6.60 6.65 -0.10 -1.48 6.60 6.65 16,272,533 108,441
BANPU 27.50 27.75 27.25 27.50 - - 27.25 27.50 3,352,524 92,176
BAY 46.50 47.50 46.50 47.50 +0.75 +1.60 46.75 47.50 586,200 27,560
BBL 203.00 204.00 201.00 202.00 - - 201.00 202.00 3,197,195 648,033
BCH 8.95 9.20 8.90 9.00 - - 8.95 9.00 6,122,351 55,019
BCP 37.00 37.50 36.25 36.75 -0.50 -1.34 36.50 36.75 4,106,701 151,905
BEC 51.75 54.75 51.75 54.00 +2.75 +5.37 53.25 54.00 2,428,934 129,262
BECL 39.00 39.25 39.00 39.00 -0.50 -1.27 39.00 39.25 221,337 8,641
BGH 18.50 18.70 18.40 18.40 -0.10 -0.54 18.40 18.50 29,394,204 545,135
BH 144.00 151.00 143.50 150.00 +6.50 +4.53 149.50 150.00 7,498,847 1,039,721
BIGC 236.00 240.00 236.00 236.00 - - 236.00 238.00 261,427 62,252
BJC 42.25 42.50 41.75 41.75 -0.50 -1.18 41.75 42.00 691,702 29,067
BJCHI 34.50 34.75 34.25 34.50 - - 34.25 34.50 857,300 29,523
BLA 51.00 53.50 51.00 52.50 +1.50 +2.94 52.50 52.75 1,882,563 98,930
BLAND XD 1.93 1.94 1.91 1.91 -0.02 -1.04 1.91 1.92 77,247,429 148,548
BMCL 1.80 1.83 1.78 1.81 +0.03 +1.69 1.80 1.81 133,790,885 241,456
BTS 10.30 10.40 10.20 10.20 -0.10 -0.97 10.20 10.30 34,218,262 351,784
CENTEL 34.50 35.75 34.25 34.75 +0.75 +2.21 34.75 35.00 3,285,300 115,521
CK 27.75 27.75 27.25 27.50 -0.25 -0.90 27.25 27.50 8,352,802 230,128
CPALL 43.50 43.50 42.75 43.25 -0.25 -0.57 43.00 43.25 8,467,901 365,489
CPF 28.75 29.00 28.50 28.50 -0.25 -0.87 28.50 28.75 7,632,410 218,827
CPN 48.25 48.25 47.75 48.00 -0.25 -0.52 47.75 48.00 1,303,418 62,525
DCC 56.25 56.25 55.75 56.00 -0.50 -0.88 56.00 56.25 256,200 14,345
DELTA 73.75 74.00 71.25 71.25 -3.75 -5.00 71.25 71.50 3,318,807 239,864
DTAC 98.00 100.50 97.75 99.50 +2.00 +2.05 99.50 99.75 7,091,459 705,587
EARTH XD 5.55 5.65 5.50 5.55 -0.05 -0.89 5.50 5.55 9,550,820 53,089
EGCO 172.50 172.50 169.50 170.00 -3.50 -2.02 169.50 170.00 480,130 82,038
ERW 4.80 5.00 4.80 4.98 +0.20 +4.18 4.96 4.98 55,535,421 274,156
ESSO 5.40 5.45 5.35 5.40 - - 5.35 5.40 2,140,710 11,521
GFPT 19.80 20.30 19.70 19.80 - - 19.80 19.90 772,700 15,388
GLOBAL 12.40 12.40 12.20 12.20 -0.10 -0.81 12.20 12.30 1,399,689 17,205
GLOW 98.25 99.00 97.75 98.00 +1.00 +1.03 98.00 98.25 635,306 62,512
GUNKUL 27.25 28.50 27.25 27.50 +0.50 +1.85 27.50 27.75 4,053,634 113,132
HEMRAJ 4.32 4.38 4.32 4.34 +0.02 +0.46 4.34 4.36 23,981,200 104,457
HMPRO 8.90 8.95 8.80 8.80 -0.10 -1.12 8.80 8.85 7,887,706 69,749
INTUCH 74.75 75.75 74.50 75.50 +0.75 +1.00 75.25 75.50 21,299,954 1,604,014
IRPC 3.38 3.38 3.34 3.36 -0.02 -0.59 3.34 3.36 9,871,921 33,186
ITD 7.85 7.95 7.30 7.40 -0.55 -6.92 7.35 7.40 288,457,390 2,196,754
IVL 22.80 22.90 22.50 22.50 -0.30 -1.32 22.50 22.60 6,779,336 153,625
JAS NP 8.10 8.10 7.95 8.05 -0.05 -0.62 8.00 8.05 169,014,955 1,354,918
KBANK 248.00 248.00 245.00 246.00 -3.00 -1.20 246.00 247.00 3,274,873 807,949
KCE 38.75 40.00 38.50 39.75 +1.00 +2.58 39.75 40.00 2,121,744 83,558
KKP 40.75 41.25 40.50 40.75 +0.25 +0.62 40.75 41.00 1,272,500 51,896
KTB 24.00 24.10 23.80 23.90 -0.10 -0.42 23.90 24.00 24,285,381 582,279
KTC 62.50 63.25 62.50 63.00 - - 62.75 63.00 775,700 48,768
LH 9.90 9.95 9.85 9.95 +0.10 +1.02 9.90 9.95 15,162,951 150,431
LOXLEY 4.50 4.64 4.50 4.56 +0.10 +2.24 4.54 4.56 56,634,797 259,126
LPN 25.00 25.00 24.30 24.30 -0.70 -2.80 24.30 24.40 5,425,572 133,688
M 57.75 58.50 57.50 58.00 +1.00 +1.75 58.00 58.25 880,964 51,120
MAJOR 26.50 26.50 26.00 26.50 +0.50 +1.92 26.25 26.50 438,766 11,580
MC 15.70 15.90 15.60 15.70 - - 15.60 15.70 805,500 12,634
MCOT 18.00 18.90 18.00 18.70 +0.70 +3.89 18.60 18.70 1,528,500 28,258
MEGA 16.40 16.90 16.40 16.90 +0.40 +2.42 16.80 16.90 1,185,700 19,860
MINT 34.50 35.25 34.25 35.25 +0.75 +2.17 35.25 35.50 12,725,424 444,445
NOK 12.10 12.30 12.00 12.00 -0.10 -0.83 12.00 12.10 4,215,921 51,027
NYT 14.60 14.60 14.20 14.30 -0.30 -2.05 14.30 14.50 313,000 4,482
PS 31.00 31.50 31.00 31.00 +0.50 +1.64 31.00 31.25 4,273,727 133,200
PSL 19.50 19.60 19.30 19.50 - - 19.30 19.60 760,678 14,782
PTT 395.00 398.00 390.00 394.00 -3.00 -0.76 393.00 394.00 3,709,049 1,460,053
PTTEP 145.50 146.00 144.00 144.00 -2.00 -1.37 144.00 144.50 5,244,051 760,648
PTTGC 66.00 66.25 65.75 66.00 - - 66.00 66.25 9,097,603 600,581
QH 4.12 4.14 4.08 4.08 -0.04 -0.97 4.08 4.10 12,965,923 53,074
RATCH 62.25 62.25 61.25 61.25 -0.75 -1.21 61.25 62.00 615,588 38,082
ROBINS 49.00 50.00 48.75 49.00 +0.25 +0.51 49.00 49.50 1,427,200 70,289
RS 11.90 12.30 11.00 11.20 -0.70 -5.88 11.20 11.30 26,759,631 311,512
SAMART 35.50 36.25 34.50 34.50 -1.50 -4.17 34.50 34.75 5,631,864 199,383
SCB 191.00 192.00 190.00 191.00 - - 191.00 191.50 2,859,856 546,932
SCC 456.00 464.00 456.00 460.00 +6.00 +1.32 458.00 460.00 2,214,506 1,021,309
SCCC 416.00 418.00 414.00 416.00 +2.00 +0.48 416.00 418.00 98,236 40,900
SIRI 1.96 1.96 1.89 1.91 -0.04 -2.05 1.90 1.91 190,948,772 365,728
SPALI 26.00 26.25 25.75 26.00 -0.25 -0.95 25.75 26.00 2,938,202 76,399
SPCG 29.00 29.50 28.50 29.25 +0.25 +0.86 29.00 29.25 2,829,500 82,598
SRICHA 33.50 34.00 33.25 33.75 - - 33.50 33.75 433,100 14,533
STA 13.50 13.60 13.40 13.40 - - 13.40 13.60 2,800,700 37,870
STEC 26.50 27.00 26.25 26.50 - - 26.50 26.75 7,435,766 198,500
STPI 21.90 22.10 21.50 21.60 -0.30 -1.37 21.50 21.60 8,229,628 179,158
SVI 3.96 3.98 3.84 3.84 -0.10 -2.54 3.84 3.86 28,360,567 110,822
TASCO XD 65.25 65.50 64.75 64.75 -0.75 -1.15 64.75 65.00 240,200 15,643
TCAP 33.75 34.00 33.50 33.75 - - 33.75 34.00 1,078,800 36,420
THAI 15.10 15.40 15.10 15.10 +0.10 +0.67 15.10 15.20 8,754,358 133,710
THCOM 37.00 38.50 36.75 38.50 +1.50 +4.05 38.25 38.50 9,168,842 348,411
THRE 3.42 3.44 3.36 3.36 -0.06 -1.75 3.36 3.38 3,313,936 11,270
THREL 14.50 14.60 14.50 14.50 - - 14.50 14.60 2,827,401 41,020
TICON 19.50 20.10 19.50 20.00 +0.50 +2.56 19.90 20.00 21,220,274 423,153
TISCO 45.75 46.25 45.50 45.75 - - 45.50 45.75 912,424 41,829
TMB 3.20 3.20 3.10 3.12 -0.06 -1.89 3.12 3.14 92,928,556 291,949
TOP 43.75 44.25 43.50 44.00 +0.25 +0.57 43.75 44.00 5,024,055 220,799
TPIPL 1.84 1.89 1.84 1.84 -0.01 -0.54 1.84 1.85 221,201,567 412,296
TRUE 12.00 12.20 11.70 11.80 -0.30 -2.48 11.80 11.90 291,002,585 3,485,102
TTA 21.10 21.10 20.60 20.70 -0.40 -1.90 20.70 20.80 13,926,578 290,423
TTCL 25.75 26.75 25.50 26.75 +1.25 +4.90 26.50 26.75 2,129,551 56,018
TTW 11.80 11.90 11.80 11.80 - - 11.70 11.80 2,971,324 35,126
TUF 85.75 86.00 84.25 84.75 -1.50 -1.74 84.75 85.00 3,625,183 307,969
UV 9.75 9.85 9.65 9.70 -0.05 -0.51 9.70 9.75 3,307,200 32,172
VGI 12.50 12.90 12.50 12.80 +0.40 +3.23 12.70 12.80 33,639,705 429,352
WHA 37.25 37.25 36.00 36.00 -1.25 -3.36 36.00 36.50 2,552,338 93,076
หมายเหตุ - ปริมาณ/มูลค่าการซื้อขายรวมจากทุกวิธีการซื้อขาย (Auto matching Trade Report, Odd Lot)