ราคาหลักทรัพย์ - ดัชนี SET100
     
 
ข้อมูลล่าสุด 29 ส.ค. 2557 15:00:10
ดัชนี ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง สูงสุด ต่ำสุด ปริมาณ
('000 หุ้น)
มูลค่า
(ล้านบาท)
SET 1,563.08 +4.03 +0.26 1,565.14 1,553.83 5,034,936 27,206.47
SET50 1,045.63 +1.23 +0.12 1,047.39 1,039.37 613,346 12,071.38
SET100 2,315.56 +5.22 +0.23 2,318.98 2,300.25 1,373,860 19,433.99
SETHD 1,229.80 -0.98 -0.08 1,232.36 1,221.83 189,872 5,353.43
mai 639.07 +5.58 +0.88 642.12 632.31 1,378,641 5,204.64
SET mai
แสดงรายชื่อหลักทรัพย์

SET100
หลักทรัพย์
เครื่องหมาย เปิด สูงสุด ต่ำสุด ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง เสนอซื้อ เสนอขาย ปริมาณ
(หุ้น)
มูลค่า
('000 บาท)
AAV 4.58 4.62 4.56 4.60 - - 4.58 4.60 10,297,000 47,256
ADVANC 207.00 209.00 206.00 209.00 +3.00 +1.46 209.00 210.00 2,596,587 540,655
AMATA 16.80 16.90 16.70 16.80 -0.10 -0.59 16.70 16.80 1,346,600 22,587
AOT 234.00 238.00 234.00 235.00 -1.00 -0.42 235.00 236.00 1,167,922 275,119
AP 7.75 8.15 7.65 8.15 +0.30 +3.82 8.10 8.15 18,769,987 149,820
BANPU 32.25 32.50 32.00 32.25 +0.25 +0.78 32.25 32.50 1,954,108 63,051
BAY 51.00 51.00 50.00 50.00 -0.50 -0.99 50.00 50.25 155,204 7,784
BBL 205.00 207.00 204.00 207.00 +1.00 +0.49 206.00 207.00 1,395,694 287,378
BCH XD 9.60 10.10 9.55 10.00 +0.40 +4.17 9.95 10.00 23,581,327 233,670
BCP 33.50 34.25 33.50 34.00 +0.50 +1.49 34.00 34.25 3,813,300 129,112
BEC 47.00 47.25 46.75 47.25 - - 47.25 47.50 651,615 30,690
BECL 39.00 39.25 39.00 39.25 - - 39.00 39.25 354,201 13,842
BGH 19.40 19.50 19.20 19.40 -0.10 -0.51 19.40 19.50 9,202,226 178,223
BH XD 134.00 136.00 134.00 135.50 - - 135.00 135.50 258,400 34,889
BIGC 237.00 243.00 237.00 241.00 -2.00 -0.82 239.00 241.00 81,100 19,369
BJC XD 47.75 48.25 47.25 48.00 - - 47.75 48.00 393,600 18,785
BJCHI 39.00 39.75 38.50 39.25 +0.25 +0.64 39.00 39.25 2,073,051 81,417
BLA 82.75 84.00 82.75 83.50 +0.25 +0.30 83.50 83.75 370,157 30,898
BLAND 2.18 2.22 2.16 2.20 +0.02 +0.92 2.18 2.20 177,494,600 389,255
BMCL 1.65 1.66 1.64 1.65 - - 1.64 1.65 28,496,058 47,009
BTS 9.70 9.80 9.70 9.70 -0.05 -0.51 9.70 9.75 37,895,078 369,985
CENTEL 39.50 39.75 39.25 39.25 -0.75 -1.88 39.25 39.50 803,604 31,736
CK 26.75 27.25 26.75 27.00 +0.25 +0.93 27.00 27.25 19,384,778 522,926
CPALL 47.25 47.50 47.25 47.50 - - 47.25 47.50 3,068,272 145,188
CPF XD 29.50 29.75 29.25 29.50 +0.25 +0.85 29.25 29.50 11,622,755 342,056
CPN 49.00 49.00 48.50 48.50 - - 48.50 48.75 4,248,935 207,521
DCC 58.75 58.75 58.25 58.25 -0.50 -0.85 58.25 58.50 30,300 1,769
DELTA 64.75 64.75 64.00 64.25 -0.75 -1.15 64.00 64.25 434,000 27,930
DTAC 109.50 110.50 108.00 108.50 -2.00 -1.81 108.00 108.50 1,052,131 115,175
EARTH 5.90 6.10 5.90 6.05 +0.20 +3.42 6.00 6.05 34,174,752 206,464
EGCO 167.50 171.50 167.50 170.00 +2.50 +1.49 169.50 170.00 769,604 130,509
ERW 4.72 4.74 4.70 4.70 -0.04 -0.84 4.70 4.72 3,919,400 18,496
ESSO 5.85 5.90 5.85 5.90 - - 5.85 5.90 910,700 5,336
GFPT 17.60 18.00 17.60 18.00 +0.10 +0.56 17.90 18.00 1,072,100 19,095
GLOBAL 14.70 15.00 14.60 14.80 -0.10 -0.67 14.80 14.90 6,135,035 90,991
GLOW XD 88.00 89.75 87.75 89.00 +0.25 +0.28 88.75 89.00 315,700 28,018
GUNKUL 19.60 19.80 19.20 19.40 -0.20 -1.02 19.40 19.50 23,179,330 451,310
HEMRAJ 4.16 4.36 4.16 4.36 +0.16 +3.81 4.34 4.36 18,837,603 80,427
HMPRO 10.60 10.70 10.60 10.60 -0.10 -0.93 10.60 10.70 4,038,205 43,057
INTUCH 68.50 69.00 68.25 68.75 - - 68.50 68.75 5,275,330 362,375
IRPC 3.34 3.34 3.32 3.34 - - 3.32 3.34 4,331,310 14,443
ITD 5.20 5.35 5.15 5.25 +0.05 +0.96 5.25 5.30 67,945,956 359,715
IVL 27.25 27.50 27.25 27.50 - - 27.25 27.50 1,690,900 46,115
JAS 6.40 6.50 6.35 6.40 -0.10 -1.54 6.40 6.45 40,321,700 258,853
KBANK 225.00 227.00 224.00 227.00 +2.00 +0.89 226.00 227.00 1,344,872 303,842
KCE 37.50 39.00 37.25 38.75 +1.00 +2.65 38.75 39.00 1,908,401 73,601
KKP 41.50 41.75 41.50 41.75 - - 41.50 41.75 326,840 13,603
KTB 23.50 23.70 23.40 23.50 -0.10 -0.42 23.50 23.60 17,503,411 412,222
KTC 67.50 70.00 67.50 69.75 +1.75 +2.57 69.75 70.00 847,600 58,691
LH XD 10.70 11.10 10.70 11.00 +0.10 +0.92 10.90 11.00 20,124,710 221,152
LOXLEY 4.38 4.42 4.38 4.40 - - 4.38 4.40 3,185,325 13,983
LPN 21.20 21.70 21.20 21.70 +0.40 +1.88 21.60 21.70 5,716,844 122,702
M 61.25 61.50 61.00 61.25 -0.50 -0.81 61.00 61.25 425,684 26,042
MAJOR 21.60 21.70 21.50 21.60 -0.10 -0.46 21.60 21.70 842,341 18,190
MC XD 19.10 19.10 18.90 19.00 - - 19.00 19.10 1,017,700 19,341
MCOT 25.00 25.25 25.00 25.00 -0.25 -0.99 25.00 25.25 107,200 2,695
MEGA XD 19.50 19.70 19.50 19.60 -0.10 -0.51 19.60 19.70 282,200 5,526
MINT 34.75 35.25 34.50 35.25 +0.50 +1.44 35.00 35.25 3,686,855 128,736
NOK 16.20 16.20 16.00 16.10 -0.10 -0.62 16.00 16.10 1,560,010 25,118
NYT 16.00 16.10 15.90 15.90 - - 15.90 16.00 817,900 13,076
PS 34.50 34.75 34.25 34.50 -0.25 -0.72 34.25 34.50 785,956 27,073
PSL 25.75 27.00 25.75 26.75 +1.50 +5.94 26.75 27.00 5,399,074 142,742
PTT 320.00 323.00 319.00 322.00 +1.00 +0.31 321.00 322.00 2,926,945 940,456
PTTEP 162.50 164.00 162.00 163.50 -0.50 -0.30 163.50 164.00 2,552,300 416,233
PTTGC XD 62.75 63.00 62.00 62.25 -1.50 -2.35 62.25 62.50 17,734,862 1,109,854
QH 4.38 4.48 4.38 4.44 +0.06 +1.37 4.44 4.46 56,464,891 250,628
RATCH XD 58.50 59.00 57.75 58.50 -1.50 -2.50 58.50 58.75 706,221 41,280
ROBINS 56.50 57.00 56.50 57.00 -0.25 -0.44 56.75 57.00 1,048,302 59,529
RS XD 7.75 7.80 7.70 7.70 -0.05 -0.65 7.70 7.75 1,182,800 9,152
SAMART 25.75 26.00 25.75 25.75 - - 25.75 26.00 979,900 25,247
SCB 188.00 189.50 187.50 188.50 -1.00 -0.53 188.50 189.00 1,554,588 293,310
SCC 438.00 442.00 438.00 440.00 +2.00 +0.46 438.00 440.00 384,313 169,072
SCCC 422.00 428.00 420.00 428.00 +8.00 +1.90 426.00 428.00 65,516 27,860
SIRI 2.08 2.10 2.06 2.08 +0.02 +0.97 2.08 2.10 22,647,256 47,137
SPALI 25.50 26.25 25.25 26.00 +0.25 +0.97 25.75 26.00 3,250,200 83,797
SPCG 26.25 26.75 26.00 26.50 +0.25 +0.95 26.25 26.50 1,075,610 28,434
SRICHA XD 35.75 36.00 35.50 35.75 -0.25 -0.69 35.75 36.00 270,800 9,663
STA 14.20 14.30 14.20 14.20 - - 14.20 14.30 972,007 13,889
STEC 24.90 25.75 24.80 25.25 +0.35 +1.41 25.25 25.50 13,795,958 349,043
STPI 21.40 21.90 21.30 21.80 +0.30 +1.40 21.70 21.80 24,096,435 520,189
SVI 4.44 4.48 4.40 4.44 +0.02 +0.45 4.44 4.46 9,984,702 44,406
TASCO 57.50 59.25 57.50 58.75 +1.25 +2.17 58.75 59.00 286,200 16,824
TCAP 35.25 35.50 35.00 35.25 - - 35.00 35.25 848,511 29,902
THAI 15.30 15.50 15.30 15.40 +0.10 +0.65 15.30 15.40 2,313,012 35,555
THCOM 39.25 39.50 39.00 39.25 - - 39.25 39.50 1,324,280 52,005
THRE 3.44 3.48 3.44 3.46 +0.02 +0.58 3.46 3.48 1,406,800 4,865
THREL XD 16.90 17.00 16.80 16.90 -0.10 -0.59 16.80 16.90 659,700 11,136
TICON 17.50 17.70 17.40 17.60 +0.10 +0.57 17.60 17.70 1,568,700 27,505
TISCO 44.00 44.00 43.75 43.75 -0.25 -0.57 43.75 44.00 357,901 15,707
TMB 3.00 3.04 3.00 3.02 - - 3.02 3.04 102,732,745 309,988
TOP 52.25 52.25 52.00 52.25 - - 52.00 52.25 590,105 30,775
TPIPL 15.60 16.30 15.50 16.10 +0.60 +3.87 16.00 16.10 27,290,279 437,315
TRUE 10.80 11.60 10.80 11.40 +0.70 +6.54 11.30 11.40 282,647,985 3,181,856
TTA 22.50 22.80 22.40 22.70 +0.50 +2.25 22.70 22.80 64,715,049 1,464,895
TTCL 30.50 31.00 30.50 30.50 - - 30.50 30.75 1,134,500 34,841
TTW XD 12.30 12.50 12.30 12.50 +0.10 +0.81 12.40 12.50 1,273,505 15,775
TUF 69.25 69.25 68.75 69.25 +0.25 +0.36 69.00 69.25 1,881,611 129,942
UV 10.40 11.10 10.30 10.80 +0.50 +4.85 10.80 10.90 72,480,142 781,205
VGI 13.30 13.50 13.20 13.40 +0.10 +0.75 13.40 13.50 5,794,129 77,455
WHA 35.50 36.00 35.25 35.75 +0.25 +0.70 35.75 36.00 222,937 7,958
หมายเหตุ - ปริมาณ/มูลค่าการซื้อขายรวมจากทุกวิธีการซื้อขาย (Auto matching Trade Report, Odd Lot)