ราคาหลักทรัพย์ - ดัชนี SET100
     
 
ข้อมูลล่าสุด 19 ธ.ค. 2557 15:36:56
ดัชนี ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง สูงสุด ต่ำสุด ปริมาณ
('000 หุ้น)
มูลค่า
(ล้านบาท)
SET 1,510.38 -6.41 -0.42 1,528.05 1,505.10 8,508,118 34,810.72
SET50 1,007.36 -5.78 -0.57 1,021.42 1,003.72 550,518 18,246.65
SET100 2,229.74 -12.54 -0.56 2,260.80 2,221.81 1,223,359 22,817.03
SETHD 1,160.85 -12.49 -1.06 1,180.87 1,157.51 268,254 9,098.91
mai 718.98 -1.59 -0.22 729.66 715.52 2,245,662 6,989.17
SET mai
แสดงรายชื่อหลักทรัพย์

SET100
หลักทรัพย์
เครื่องหมาย เปิด สูงสุด ต่ำสุด ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง เสนอซื้อ เสนอขาย ปริมาณ
(หุ้น)
มูลค่า
('000 บาท)
AAV 4.70 4.70 4.62 4.64 -0.04 -0.85 4.62 4.64 26,477,084 123,591
ADVANC 248.00 251.00 243.00 245.00 - - 244.00 245.00 7,468,985 1,854,990
AMATA 15.90 16.00 15.50 15.60 -0.40 -2.50 15.60 15.70 1,952,001 30,563
AOT XD 282.00 282.00 276.00 279.00 +1.00 +0.36 278.00 279.00 3,016,358 843,440
AP 6.40 6.40 6.20 6.20 -0.10 -1.59 6.20 6.25 6,242,804 39,179
BANPU 26.00 26.25 25.25 25.50 -0.50 -1.92 25.25 25.50 3,094,578 79,189
BAY 44.00 44.00 43.00 43.50 -0.50 -1.14 43.25 43.50 88,301 3,840
BBL 195.00 195.00 193.00 193.00 -0.50 -0.26 193.00 193.50 1,444,116 280,676
BCH 8.70 8.70 8.55 8.60 -0.10 -1.15 8.55 8.60 570,020 4,904
BCP 32.00 32.25 30.75 31.00 -1.00 -3.12 31.00 31.25 1,972,339 61,799
BEC 52.00 54.25 52.00 53.25 +1.75 +3.40 52.75 53.25 1,001,230 53,157
BECL 38.25 38.25 37.75 38.00 +0.25 +0.66 37.75 38.00 350,239 13,321
BGH 18.00 18.00 17.80 17.90 -0.10 -0.56 17.80 17.90 5,132,973 91,976
BH 147.50 148.50 145.50 146.00 +1.00 +0.69 146.00 146.50 1,641,174 239,037
BIGC 247.00 248.00 242.00 245.00 +2.00 +0.82 244.00 245.00 551,131 135,205
BJC 40.00 40.00 39.25 39.25 - - 39.25 39.50 256,705 10,162
BJCHI 33.25 33.75 32.75 33.00 +0.25 +0.76 33.00 33.25 1,919,700 63,799
BLA 50.00 50.00 47.25 47.75 -1.25 -2.55 47.50 47.75 3,421,309 163,932
BLAND 1.71 1.72 1.65 1.67 -0.02 -1.18 1.66 1.67 116,025,638 194,576
BMCL 1.82 1.83 1.80 1.81 +0.01 +0.56 1.80 1.81 73,930,095 134,056
BTS 9.75 9.85 9.75 9.85 +0.15 +1.55 9.80 9.85 31,790,683 311,777
CENTEL 33.50 33.75 32.25 32.75 -0.25 -0.76 32.50 32.75 1,408,151 46,370
CK 26.25 26.25 25.25 25.50 -0.50 -1.92 25.25 25.50 8,410,959 216,283
CPALL 41.75 42.00 40.75 41.00 - - 40.75 41.00 7,323,779 303,951
CPF 28.50 28.75 27.75 28.00 -0.50 -1.75 27.75 28.00 10,091,650 285,529
CPN 45.75 46.00 45.00 45.50 +0.25 +0.55 45.50 45.75 3,683,337 167,937
DCC 55.50 56.00 55.50 55.75 +0.50 +0.90 55.75 56.00 102,900 5,748
DELTA 75.50 76.00 74.50 74.75 - - 74.75 75.00 540,130 40,722
DTAC 97.00 98.00 96.50 96.75 -0.25 -0.26 96.50 96.75 1,481,617 144,205
EARTH 4.74 4.74 4.66 4.68 -0.02 -0.43 4.66 4.70 20,549,200 96,580
EGCO 166.00 167.00 160.00 162.00 -2.50 -1.52 161.50 162.00 344,311 56,044
ERW 4.82 4.84 4.74 4.76 -0.02 -0.42 4.76 4.78 3,982,700 19,073
ESSO 4.56 4.64 4.52 4.58 +0.06 +1.33 4.58 4.60 2,098,000 9,589
GFPT 18.70 18.70 18.40 18.50 +0.10 +0.54 18.40 18.50 845,330 15,677
GLOBAL 11.30 11.30 11.10 11.20 - - 11.10 11.20 1,076,000 12,047
GLOW 91.50 94.50 90.25 90.25 +0.25 +0.28 90.00 90.25 568,109 52,597
GUNKUL 29.00 29.50 28.25 28.75 +0.25 +0.88 28.75 29.00 2,511,651 72,902
HEMRAJ 4.24 4.26 4.22 4.24 - - 4.22 4.24 10,185,400 43,186
HMPRO 8.40 8.40 8.25 8.30 +0.05 +0.61 8.30 8.35 8,630,153 71,649
INTUCH 76.50 76.75 76.00 76.00 - - 76.00 76.25 6,927,312 529,188
IRPC 3.10 3.10 3.02 3.06 - - 3.06 3.08 11,188,792 34,113
ITD 7.55 7.60 7.20 7.30 -0.10 -1.35 7.30 7.35 85,992,722 637,271
IVL 20.50 20.50 20.10 20.20 -0.30 -1.46 20.10 20.20 2,554,911 51,862
JAS NP 7.25 7.35 7.15 7.30 +0.15 +2.10 7.25 7.30 74,739,873 542,635
KBANK 236.00 236.00 230.00 232.00 -1.00 -0.43 231.00 232.00 5,030,705 1,168,958
KCE 37.25 37.25 36.00 36.00 -0.50 -1.37 36.00 36.25 646,839 23,627
KKP 39.75 39.75 38.75 39.00 -0.25 -0.64 39.00 39.25 715,640 28,016
KTB 23.00 23.00 22.70 22.90 - - 22.80 22.90 28,134,920 644,204
KTC 64.00 64.00 62.50 63.25 -0.25 -0.39 63.25 63.50 769,200 48,638
LH 9.10 9.30 9.00 9.10 +0.10 +1.11 9.10 9.15 33,293,130 304,933
LOXLEY 4.52 4.52 4.42 4.42 -0.08 -1.78 4.42 4.44 4,644,675 20,790
LPN 24.20 24.40 23.70 23.80 -0.20 -0.83 23.70 23.80 3,342,950 80,384
M 57.00 57.75 57.00 57.50 +0.75 +1.32 57.25 57.50 598,850 34,402
MAJOR 26.50 27.25 26.50 27.00 +0.50 +1.89 27.00 27.25 876,101 23,603
MC 13.80 13.90 13.60 13.70 -0.10 -0.72 13.60 13.70 1,349,100 18,458
MCOT 17.10 17.30 17.00 17.30 +0.30 +1.76 17.20 17.30 367,073 6,306
MEGA 15.60 16.40 15.60 16.40 +0.70 +4.46 16.40 16.50 1,104,100 17,684
MINT 35.25 35.50 34.00 34.75 -0.50 -1.42 34.50 34.75 8,501,959 294,104
NOK 14.20 14.40 13.30 13.60 -0.40 -2.86 13.50 13.60 7,268,269 101,616
NYT 15.00 15.00 14.50 14.80 -0.20 -1.33 14.80 14.90 30,568,600 458,369
PS 29.50 29.75 28.75 29.00 -0.25 -0.85 28.75 29.00 3,495,664 101,772
PSL 14.70 14.80 14.40 14.60 - - 14.60 14.70 2,635,600 38,445
PTT 336.00 338.00 326.00 329.00 -6.00 -1.79 329.00 330.00 6,785,132 2,243,972
PTTEP 118.50 118.50 113.00 114.00 -3.50 -2.98 113.50 114.00 10,834,023 1,243,602
PTTGC 55.00 55.00 52.75 52.75 -2.00 -3.65 52.75 53.00 10,653,572 571,424
QH 3.78 3.78 3.66 3.68 -0.08 -2.13 3.66 3.68 33,021,806 122,688
RATCH 59.50 59.50 59.00 59.25 +0.25 +0.42 59.00 59.25 420,451 24,922
ROBINS 44.75 44.75 44.00 44.25 - - 44.00 44.25 1,039,800 46,183
RS 17.20 17.40 17.00 17.20 +0.20 +1.18 17.20 17.30 11,857,116 204,253
SAMART 38.50 38.50 37.00 37.25 -0.75 -1.97 37.25 37.50 6,739,703 254,083
SCB 182.50 182.50 180.00 180.50 -1.50 -0.82 180.00 180.50 3,353,875 607,435
SCC 456.00 460.00 456.00 460.00 +6.00 +1.32 458.00 460.00 1,433,032 657,261
SCCC 430.00 430.00 426.00 428.00 +2.00 +0.47 426.00 428.00 59,353 25,406
SIRI 1.80 1.80 1.75 1.77 -0.02 -1.12 1.76 1.77 73,329,069 129,628
SPALI 25.25 25.25 24.60 24.70 -0.30 -1.20 24.60 24.70 12,564,110 312,728
SPCG 27.25 27.50 26.75 26.75 - - 26.75 27.00 2,050,800 55,666
SRICHA 31.25 31.75 30.50 30.75 -0.25 -0.81 30.75 31.00 525,000 16,244
STA 13.10 13.10 12.80 13.00 - - 12.90 13.00 779,907 10,144
STEC 25.25 25.25 24.60 24.60 -0.65 -2.57 24.60 24.70 7,874,620 196,330
STPI 20.00 20.00 19.40 19.60 -0.10 -0.51 19.50 19.60 5,333,763 104,915
SVI 4.18 4.22 4.14 4.16 -0.02 -0.48 4.16 4.18 8,888,797 37,078
TASCO 66.00 66.00 64.75 65.00 -0.25 -0.38 65.00 65.25 154,800 10,073
TCAP 32.00 32.25 31.25 31.50 -0.25 -0.79 31.50 31.75 1,529,932 48,383
THAI 15.40 15.40 15.10 15.20 - - 15.10 15.20 2,047,634 31,174
THCOM 35.25 35.25 34.75 35.00 - - 35.00 35.25 4,714,461 165,157
THRE 3.26 3.26 3.22 3.24 -0.02 -0.61 3.24 3.26 775,400 2,507
THREL 14.40 14.40 14.20 14.30 - - 14.20 14.30 217,505 3,108
TICON 18.90 19.10 18.80 18.90 - - 18.90 19.00 3,902,543 74,275
TISCO 42.25 42.25 42.00 42.25 +0.25 +0.60 42.00 42.25 425,400 17,949
TMB 3.04 3.06 2.98 3.02 -0.02 -0.66 3.00 3.02 55,310,579 166,890
TOP 44.25 44.25 43.00 43.25 -1.00 -2.26 43.00 43.25 4,570,668 198,503
TPIPL 1.76 1.77 1.72 1.74 -0.01 -0.57 1.73 1.74 65,882,908 114,953
TRUE 11.90 12.00 11.60 11.70 -0.10 -0.85 11.60 11.70 163,211,160 1,922,921
TTA 17.50 17.60 16.90 17.10 -0.30 -1.72 17.00 17.10 11,964,371 205,193
TTCL 24.70 24.90 24.30 24.50 +0.20 +0.82 24.40 24.50 551,200 13,546
TTW 11.40 11.50 11.30 11.40 +0.20 +1.79 11.40 11.50 2,259,471 25,768
TUF 94.50 94.75 88.50 88.50 -3.75 -4.07 88.25 88.50 5,610,702 507,977
UV 8.75 9.05 8.60 8.80 +0.15 +1.73 8.75 8.80 7,529,501 66,645
VGI 12.20 12.30 12.10 12.20 +0.10 +0.83 12.10 12.20 4,698,033 57,141
WHA 35.00 35.00 34.00 34.00 -0.25 -0.73 34.00 34.25 891,350 30,834
หมายเหตุ - ปริมาณ/มูลค่าการซื้อขายรวมจากทุกวิธีการซื้อขาย (Auto matching Trade Report, Odd Lot)