ราคาหลักทรัพย์ - ดัชนี SET100
     
 
ข้อมูลล่าสุด 31 มี.ค. 2558 18:19:20
ดัชนี ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง สูงสุด ต่ำสุด ปริมาณ
('000 หุ้น)
มูลค่า
(ล้านบาท)
SET 1,505.94 +9.43 +0.63 1,509.33 1,498.89 52,941,465 35,904.43
SET50 997.66 +4.39 +0.44 1,001.88 993.58 831,537 21,612.20
SET100 2,215.40 +11.59 +0.53 2,223.50 2,205.64 1,676,532 26,614.82
SETHD 1,159.97 +3.64 +0.31 1,165.91 1,155.67 410,730 9,906.52
mai 671.10 +5.67 +0.85 673.18 666.30 589,216 1,388.54
SET mai
แสดงรายชื่อหลักทรัพย์

SET100
ดัชนี ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง ปริมาณ
(หุ้น)
มูลค่า
('000 บาท)
SET100 2,215.40 +11.59 +0.53 1,676,532,355 26,614,818,252

หลักทรัพย์
เครื่องหมาย เปิด สูงสุด ต่ำสุด ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง เสนอซื้อ เสนอขาย ปริมาณ
(หุ้น)
มูลค่า
('000 บาท)
AAV 5.00 5.05 4.80 5.00 -0.15 -2.91 4.98 5.00 231,801,475 1,136,140
ADVANC XD 241.00 241.00 236.00 237.00 -1.00 -0.42 237.00 238.00 5,797,133 1,383,150
AMATA 16.10 16.40 16.00 16.20 +0.20 +1.25 16.20 16.30 1,643,610 26,595
ANAN 3.74 3.78 3.72 3.76 +0.04 +1.08 3.76 3.78 1,855,401 6,955
AOT 282.00 283.00 274.00 280.00 - - 279.00 280.00 8,719,734 2,428,819
AP 7.10 7.20 7.10 7.20 +0.30 +4.35 7.15 7.20 13,166,112 94,278
BANPU 29.25 30.00 29.25 29.50 +0.25 +0.85 29.50 29.75 8,302,112 246,270
BAY 42.00 42.25 41.00 41.25 -0.50 -1.20 41.25 41.50 3,851,953 160,092
BBL 181.50 185.50 181.50 184.50 +3.00 +1.65 184.50 185.00 5,346,061 982,563
BCH 8.05 8.15 7.95 8.00 -0.05 -0.62 8.00 8.05 1,791,100 14,346
BCP 32.50 32.75 32.00 32.25 - - 32.25 32.50 4,969,020 160,271
BDMS 20.20 20.30 19.70 19.70 -0.30 -1.50 19.70 19.80 28,284,329 566,333
BEC 41.00 41.50 40.25 41.00 +1.00 +2.50 41.00 41.25 2,274,845 92,982
BECL 38.75 39.25 38.75 39.00 +0.25 +0.65 38.75 39.00 1,935,841 75,500
BH 149.00 153.50 148.00 152.00 +5.00 +3.40 152.00 152.50 919,508 139,482
BIGC 229.00 231.00 229.00 230.00 +1.00 +0.44 229.00 230.00 109,868 25,259
BJC 35.75 37.00 35.75 36.75 +1.25 +3.52 36.25 36.75 904,005 33,007
BJCHI 32.25 32.25 31.75 32.00 - - 31.75 32.00 310,600 9,932
BLAND 1.49 1.51 1.48 1.50 +0.03 +2.04 1.49 1.50 34,566,012 51,787
BMCL 1.85 1.90 1.85 1.88 +0.03 +1.62 1.88 1.89 46,978,225 88,009
BTS 9.10 9.15 9.05 9.15 +0.10 +1.10 9.10 9.15 20,047,944 182,832
CENTEL 33.00 33.25 32.25 32.75 -0.25 -0.76 32.75 33.00 1,351,205 44,323
CK 24.60 25.00 24.40 24.80 +0.30 +1.22 24.70 24.80 11,387,020 281,991
CPALL 40.50 41.00 40.00 41.00 +1.00 +2.50 40.75 41.00 28,395,974 1,155,235
CPF 21.90 22.60 21.90 22.50 +0.70 +3.21 22.40 22.50 43,768,127 976,680
CPN 43.50 43.75 42.75 42.75 -0.50 -1.16 42.75 43.00 7,448,813 320,877
DELTA 76.00 76.50 75.25 75.25 -1.50 -1.95 75.25 76.00 797,157 60,345
DEMCO 13.80 13.80 13.60 13.60 -0.10 -0.73 13.60 13.70 1,825,625 24,929
DTAC 82.50 82.75 82.00 82.00 - - 82.00 82.25 624,485 51,378
EARTH 4.54 4.72 4.54 4.70 +0.18 +3.98 4.68 4.70 10,699,272 49,682
EGCO 148.50 151.50 148.50 151.50 +3.50 +2.36 150.00 151.50 266,029 39,965
ERW 4.72 4.72 4.62 4.66 -0.02 -0.43 4.66 4.70 2,728,400 12,763
GFPT 11.20 11.80 11.10 11.40 +0.30 +2.70 11.40 11.50 3,937,600 45,135
GLOBAL 9.25 9.35 9.25 9.30 -0.05 -0.53 9.30 9.35 679,111 6,312
GLOW 86.00 86.00 85.25 85.75 +0.25 +0.29 85.50 85.75 862,804 73,937
GUNKUL 33.00 34.25 33.00 33.50 +0.75 +2.29 33.50 33.75 1,907,551 64,228
HANA 43.00 44.00 42.00 44.00 +1.25 +2.92 43.50 44.00 2,275,571 98,400
HEMRAJ 4.48 4.50 4.48 4.48 - - 4.48 4.50 81,760,309 366,383
HMPRO 8.05 8.15 8.00 8.15 +0.15 +1.88 8.15 8.20 14,211,651 115,493
ICHI 21.00 21.20 20.70 21.10 +0.10 +0.48 21.00 21.10 1,447,700 30,308
INTUCH XD 77.50 77.75 77.00 77.25 -1.75 -2.22 77.25 77.50 5,311,857 411,179
IRPC 4.28 4.32 4.26 4.30 +0.04 +0.94 4.28 4.30 61,676,393 264,798
ITD 7.05 7.25 7.05 7.15 +0.05 +0.70 7.15 7.20 45,716,331 327,213
IVL 24.90 26.00 24.90 26.00 +1.20 +4.84 25.75 26.00 5,697,830 145,968
JAS 5.70 5.75 5.60 5.75 +0.05 +0.88 5.75 5.80 200,839,627 1,143,629
KBANK 229.00 230.00 226.00 229.00 +2.00 +0.88 228.00 229.00 4,354,518 992,789
KCE 53.00 53.00 52.00 53.00 +1.00 +1.92 52.25 53.00 1,262,561 66,698
KKP 39.00 39.50 39.00 39.00 -0.25 -0.64 39.00 39.25 382,400 14,948
KTB 22.90 22.90 22.70 22.80 - - 22.70 22.80 36,079,771 822,948
KTC 92.00 97.00 90.50 96.75 +5.50 +6.03 96.50 96.75 1,270,711 120,504
KTIS 9.55 9.55 9.35 9.35 -0.20 -2.09 9.35 9.45 518,600 4,871
LH 9.85 9.95 9.70 9.75 -0.05 -0.51 9.75 9.80 21,010,176 207,544
LOXLEY 4.18 4.20 4.14 4.14 -0.02 -0.48 4.14 4.16 7,545,870 31,481
LPN 16.90 17.00 16.80 16.80 - - 16.80 16.90 6,447,300 108,870
M 58.00 58.25 57.25 57.50 -0.25 -0.43 57.50 57.75 389,813 22,470
MAJOR 32.00 33.00 31.75 32.75 +1.50 +4.80 32.75 33.00 2,140,098 69,756
MC 14.50 14.70 14.50 14.60 +0.20 +1.39 14.60 14.70 520,830 7,590
MEGA 18.50 18.70 17.80 17.80 -0.50 -2.73 17.80 18.00 1,898,300 34,874
MINT 34.50 35.00 34.25 35.00 +1.00 +2.94 34.75 35.00 4,736,994 163,997
NOK 11.00 11.30 10.70 11.10 +0.20 +1.83 11.00 11.10 9,486,900 104,527
PS 28.25 29.00 27.75 29.00 +1.00 +3.57 28.75 29.00 3,161,974 90,801
PSL 14.40 14.40 14.10 14.30 -0.10 -0.69 14.20 14.30 3,095,878 44,133
PTG 9.50 10.10 9.45 9.95 +0.45 +4.74 9.95 10.00 30,741,366 301,608
PTT 321.00 325.00 321.00 323.00 +2.00 +0.62 323.00 324.00 3,150,853 1,017,675
PTTEP 107.50 111.00 107.50 109.00 +1.00 +0.93 108.50 109.00 3,935,887 429,211
PTTGC 53.00 53.00 51.50 52.25 -0.25 -0.48 52.00 52.25 9,332,868 487,461
QH 3.70 3.80 3.68 3.78 +0.10 +2.72 3.78 3.80 16,115,166 60,247
RATCH 61.50 62.25 61.00 61.25 - - 61.25 61.75 667,859 41,239
ROBINS 45.50 47.75 45.50 47.50 +2.00 +4.40 47.25 47.50 1,135,657 53,336
SAMART 30.00 30.50 29.75 30.00 +0.25 +0.84 29.75 30.00 5,277,502 158,662
SAWAD 39.50 40.25 39.00 39.00 -0.25 -0.64 39.00 39.25 5,492,100 216,795
SCB 178.50 179.00 177.00 178.00 +1.00 +0.56 177.50 178.00 4,414,268 785,730
SCC XD 510.00 512.00 506.00 512.00 -4.00 -0.78 512.00 514.00 1,542,029 785,479
SCCC 378.00 386.00 376.00 382.00 +5.00 +1.33 381.00 382.00 466,471 177,799
SF 7.00 7.05 6.85 6.95 -0.05 -0.71 6.95 7.00 3,637,768 25,290
SGP 11.50 11.60 11.50 11.60 +0.10 +0.87 11.50 11.60 543,300 6,270
SIM 2.62 2.64 2.60 2.62 +0.04 +1.55 2.60 2.62 1,986,600 5,197
SIRI 1.82 1.85 1.81 1.85 +0.04 +2.21 1.83 1.85 31,454,913 57,736
SPALI 21.70 21.80 21.50 21.50 - - 21.50 21.60 14,166,565 305,422
SPCG 27.50 27.50 27.00 27.25 - - 27.25 27.50 316,400 8,601
STA 11.90 12.20 11.90 12.00 +0.10 +0.84 12.00 12.10 410,700 4,948
STEC 21.30 21.50 21.20 21.30 +0.10 +0.47 21.20 21.30 6,148,725 131,054
STPI 15.80 16.00 15.60 15.70 -0.10 -0.63 15.70 15.80 2,927,900 46,313
SVI 4.50 4.56 4.50 4.50 -0.04 -0.88 4.50 4.52 5,909,114 26,662
TCAP 35.25 35.25 34.75 34.75 - - 34.75 35.00 888,105 30,963
THAI 11.10 11.10 10.80 10.80 -0.20 -1.82 10.80 10.90 3,704,600 40,539
THCOM XD 33.25 34.75 33.25 34.75 +1.50 +4.51 34.25 34.75 4,003,601 137,883
THREL 13.30 13.30 13.20 13.30 - - 13.30 13.40 309,504 4,110
TICON 15.30 15.30 15.00 15.10 +0.10 +0.67 15.00 15.10 924,107 13,979
TISCO 45.75 46.00 45.50 45.75 - - 45.50 45.75 1,102,401 50,404
TMB 3.00 3.02 2.98 2.98 - - 2.98 3.00 92,134,960 276,332
TOP 52.00 52.50 51.50 52.00 - - 51.75 52.00 6,045,347 314,303
TPIPL 2.76 2.92 2.74 2.86 +0.12 +4.38 2.86 2.88 273,405,462 775,359
TRUE 12.50 12.50 12.30 12.50 +0.10 +0.81 12.40 12.50 40,434,344 503,472
TTA 13.30 13.60 13.20 13.30 +0.20 +1.53 13.30 13.40 7,496,982 100,526
TTCL 26.25 26.75 26.25 26.50 +0.50 +1.92 26.50 26.75 2,037,600 54,203
TTW 11.50 11.50 11.30 11.40 - - 11.40 11.50 795,426 9,054
TUF 19.90 20.20 19.80 20.10 +0.10 +0.50 20.10 20.20 8,221,884 164,471
UV 7.90 7.90 7.75 7.75 -0.05 -0.64 7.75 7.80 932,300 7,272
VGI 5.50 5.55 5.40 5.45 -0.05 -0.91 5.40 5.45 3,832,176 20,927
หมายเหตุ - ปริมาณ/มูลค่าการซื้อขายรวมจากทุกวิธีการซื้อขาย (Auto matching Trade Report, Odd Lot)