ราคาหลักทรัพย์ - ดัชนี SET50
     
 
ข้อมูลล่าสุด 29 ส.ค. 2557 22:59:54
ดัชนี ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง สูงสุด ต่ำสุด ปริมาณ
('000 หุ้น)
มูลค่า
(ล้านบาท)
SET 1,561.63 +2.58 +0.17 1,565.14 1,553.83 9,920,180 48,744.18
SET50 1,044.25 -0.15 -0.01 1,047.39 1,039.37 1,092,866 23,678.06
SET100 2,313.24 +2.90 +0.13 2,318.98 2,300.25 2,403,837 35,590.64
SETHD 1,226.73 -4.05 -0.33 1,232.36 1,221.83 318,311 10,364.31
mai 637.93 +4.44 +0.70 642.12 632.31 2,034,482 7,563.04
SET mai
แสดงรายชื่อหลักทรัพย์

SET50
หลักทรัพย์
เครื่องหมาย เปิด สูงสุด ต่ำสุด ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง เสนอซื้อ เสนอขาย ปริมาณ
(หุ้น)
มูลค่า
('000 บาท)
ADVANC 207.00 210.00 206.00 209.00 +3.00 +1.46 208.00 209.00 7,179,605 1,495,640
AOT 234.00 238.00 234.00 237.00 +1.00 +0.42 235.00 237.00 2,865,270 675,592
BANPU 32.25 32.50 32.00 32.25 +0.25 +0.78 32.25 32.50 5,577,738 180,300
BAY 51.00 51.00 49.75 50.25 -0.25 -0.50 49.75 50.25 955,004 47,827
BBL 205.00 207.00 204.00 205.00 -1.00 -0.49 205.00 206.00 2,795,887 575,216
BCP 33.50 34.25 33.50 34.25 +0.75 +2.24 34.00 34.25 6,199,647 210,634
BEC 47.00 47.50 46.75 47.50 +0.25 +0.53 47.25 47.50 1,729,715 81,778
BGH 19.40 19.50 19.20 19.50 - - 19.40 19.50 21,568,400 418,847
BH XD 134.00 136.00 134.00 135.00 -0.50 -0.37 134.50 135.00 1,133,547 152,997
BIGC 237.00 243.00 237.00 240.00 -3.00 -1.23 239.00 240.00 163,201 39,030
BJC XD 47.75 48.25 47.25 48.00 - - 47.75 48.25 652,400 31,175
BLA 82.75 84.00 82.75 84.00 +0.75 +0.90 84.00 84.25 860,609 72,006
BTS 9.70 9.80 9.60 9.65 -0.10 -1.03 9.65 9.70 69,605,309 676,677
CENTEL 39.50 39.75 39.25 39.50 -0.50 -1.25 39.25 39.50 1,334,320 52,695
CPALL 47.25 47.50 47.25 47.50 - - 47.50 47.75 12,757,873 604,854
CPF XD 29.50 29.75 29.25 29.50 +0.25 +0.85 29.25 29.50 21,618,876 635,721
CPN 49.00 49.00 48.25 48.25 -0.25 -0.52 48.25 48.50 7,184,196 349,931
DELTA 64.75 65.00 64.00 65.00 - - 64.50 65.00 623,300 40,144
DTAC 109.50 110.50 108.00 109.00 -1.50 -1.36 108.50 109.00 1,645,984 179,692
EGCO 167.50 171.50 167.50 170.50 +3.00 +1.79 169.50 170.50 1,197,764 203,261
GLOBAL 14.70 15.00 14.60 14.80 -0.10 -0.67 14.70 14.80 10,880,141 161,167
GLOW XD 88.00 89.75 87.50 87.50 -1.25 -1.41 87.50 88.75 1,479,200 130,895
HMPRO 10.60 10.70 10.50 10.50 -0.20 -1.87 10.50 10.60 24,201,808 256,244
INTUCH 68.50 69.00 68.25 68.75 - - 68.50 68.75 7,913,386 543,586
IRPC 3.34 3.34 3.32 3.32 -0.02 -0.60 3.32 3.34 23,332,438 77,537
IVL 27.25 27.50 27.00 27.00 -0.50 -1.82 27.00 27.50 7,266,921 197,355
JAS 6.40 6.50 6.35 6.40 -0.10 -1.54 6.40 6.45 93,948,300 604,347
KBANK 225.00 227.00 224.00 225.00 - - 225.00 226.00 3,269,677 738,098
KKP 41.50 42.00 41.50 42.00 +0.25 +0.60 41.75 42.00 671,240 28,008
KTB 23.50 23.70 23.40 23.50 -0.10 -0.42 23.40 23.50 36,835,613 867,102
LH XD 10.70 11.10 10.70 10.90 - - 10.80 10.90 29,822,510 326,410
M 61.25 61.50 60.25 61.00 -0.75 -1.21 60.50 61.00 1,341,316 81,713
MINT 34.75 35.25 34.50 35.25 +0.50 +1.44 35.00 35.25 7,754,749 271,840
PS 34.50 34.75 34.00 34.50 -0.25 -0.72 34.25 34.50 2,687,253 92,328
PTT 320.00 323.00 319.00 321.00 - - 321.00 322.00 4,531,762 1,455,883
PTTEP 162.50 164.50 162.00 164.50 +0.50 +0.30 164.00 164.50 4,608,653 753,757
PTTGC XD 62.75 63.00 62.00 62.00 -1.75 -2.75 62.00 62.25 26,696,216 1,666,800
RATCH XD 58.50 59.00 57.75 58.25 -1.75 -2.92 58.25 58.50 963,573 56,324
ROBINS 56.50 57.00 56.50 57.00 -0.25 -0.44 56.75 57.00 1,811,202 102,881
SCB 188.00 189.50 187.00 187.00 -2.50 -1.32 187.00 188.00 6,542,082 1,229,203
SCC 438.00 442.00 438.00 440.00 +2.00 +0.46 440.00 442.00 1,114,669 490,408
SCCC 422.00 430.00 420.00 426.00 +6.00 +1.43 424.00 426.00 108,621 46,264
TCAP 35.25 35.50 35.00 35.00 -0.25 -0.71 35.00 35.25 1,672,269 58,795
THCOM 39.25 39.50 39.00 39.50 +0.25 +0.64 39.25 39.50 2,620,180 102,976
TMB 3.00 3.06 3.00 3.04 +0.02 +0.66 3.02 3.04 194,923,155 589,980
TOP 52.25 52.25 51.75 51.75 -0.50 -0.96 51.75 52.00 1,693,405 88,008
TRUE 10.80 11.60 10.80 11.50 +0.80 +7.48 11.40 11.50 392,707,584 4,438,814
TTW XD 12.30 12.50 12.30 12.50 +0.10 +0.81 12.40 12.50 2,171,418 26,967
TUF 69.25 69.50 68.75 68.75 -0.25 -0.36 68.75 69.00 3,534,718 244,141
VGI 13.30 13.60 13.20 13.30 - - 13.30 13.50 24,193,928 325,500
หมายเหตุ - ปริมาณ/มูลค่าการซื้อขายรวมจากทุกวิธีการซื้อขาย (Auto matching Trade Report, Odd Lot)