ราคาหลักทรัพย์ - ดัชนี SET50
     
 
ข้อมูลล่าสุด 16 เม.ย. 2557 20:03:52
ดัชนี ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง สูงสุด ต่ำสุด ปริมาณ
('000 หุ้น)
มูลค่า
(ล้านบาท)
SET 1,401.84 +12.68 +0.91 1,401.84 1,389.56 3,657,297 26,653.67
SET50 952.63 +9.18 +0.97 953.47 943.54 547,868 19,753.71
SET100 2,092.85 +20.24 +0.98 2,093.40 2,072.47 969,465 22,322.65
SETHD 1,150.30 +16.11 +1.42 1,151.80 1,134.63 302,784 10,552.66
mai 408.64 +5.91 +1.47 408.64 403.42 963,098 1,242.30
SET mai
แสดงรายชื่อหลักทรัพย์

SET50
หลักทรัพย์
เครื่องหมาย เปิด สูงสุด ต่ำสุด ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง เสนอซื้อ เสนอขาย ปริมาณ
(หุ้น)
มูลค่า
('000 บาท)
ADVANC 226.00 229.00 225.00 229.00 +4.00 +1.78 228.00 229.00 4,643,379 1,056,814
AOT 193.00 195.50 192.50 194.50 -0.50 -0.26 194.50 195.00 3,789,725 733,862
BANPU XD 27.25 27.75 27.00 27.50 +0.50 +1.85 27.50 27.75 9,027,419 247,560
BAY 38.75 39.25 38.25 38.75 +0.25 +0.65 38.75 39.00 374,966 14,570
BBL 188.50 190.50 187.50 190.00 +2.50 +1.33 189.50 190.00 8,769,467 1,659,516
BCP 30.75 31.25 30.75 31.25 +0.50 +1.63 31.00 31.25 1,392,505 43,060
BEC 53.50 55.00 53.25 55.00 +1.75 +3.29 54.25 55.00 2,425,723 130,832
BGH 132.50 133.50 132.00 133.50 +1.00 +0.75 133.00 133.50 1,354,026 179,797
BH 98.25 102.50 98.00 99.75 +1.25 +1.27 99.75 100.00 1,054,908 105,637
BIGC 188.50 190.00 187.50 189.00 +1.50 +0.80 189.00 189.50 154,934 29,270
BJC 49.25 50.00 49.00 50.00 +1.25 +2.56 49.75 50.00 1,590,503 79,216
BLA 70.75 72.50 70.75 71.00 -0.50 -0.70 71.00 71.25 260,400 18,570
BTS 8.65 8.70 8.55 8.60 - - 8.55 8.60 38,189,011 328,704
CENTEL 30.00 30.75 30.00 30.25 +0.25 +0.83 30.25 30.50 2,068,501 62,481
CK 17.10 17.30 17.00 17.20 +0.10 +0.58 17.20 17.30 4,421,840 75,981
CPALL 43.75 44.00 43.50 43.50 -0.50 -1.14 43.50 43.75 15,600,045 680,551
CPF 28.00 28.25 27.75 28.25 +0.50 +1.80 28.00 28.25 36,570,408 1,024,763
CPN 45.75 46.25 45.25 45.50 -0.25 -0.55 45.50 45.75 2,926,763 133,852
DELTA 56.50 57.00 56.00 56.25 -0.75 -1.32 56.25 56.50 3,314,346 187,482
DTAC 118.50 119.50 118.00 118.50 +0.50 +0.42 118.50 119.00 1,485,933 176,725
EGCO 131.00 132.00 130.50 131.50 +2.00 +1.54 131.00 131.50 377,942 49,689
GLOBAL 13.60 13.80 13.50 13.60 -0.10 -0.73 13.60 13.70 2,908,916 39,603
GLOW 82.00 83.75 80.50 81.00 -0.50 -0.61 81.00 81.25 799,704 65,277
HMPRO 10.30 10.30 10.00 10.10 -0.10 -0.98 10.10 10.20 16,332,301 166,166
INTUCH 75.00 76.00 74.50 75.75 +1.00 +1.34 75.75 76.00 12,594,187 950,491
IRPC 3.58 3.64 3.56 3.60 +0.02 +0.56 3.58 3.60 49,039,045 176,341
IVL 22.60 22.80 22.50 22.70 +0.30 +1.34 22.70 22.80 8,244,000 186,806
JAS 8.15 8.15 8.05 8.10 -0.05 -0.61 8.05 8.10 91,318,442 738,104
KBANK XD 181.00 184.00 181.00 183.00 +2.00 +1.10 183.00 183.50 7,124,179 1,304,198
KTB 19.10 19.50 19.00 19.40 +0.40 +2.11 19.40 19.50 49,671,207 958,246
LH 10.10 10.30 10.10 10.30 +0.20 +1.98 10.20 10.30 7,316,477 74,587
MINT XD 25.25 25.25 24.80 25.00 -0.25 -0.99 24.90 25.00 5,372,001 134,473
PS 22.10 22.40 22.10 22.30 +0.10 +0.45 22.30 22.40 2,708,004 60,341
PTT 309.00 316.00 309.00 315.00 +8.00 +2.61 315.00 316.00 5,540,294 1,731,328
PTTEP 155.00 159.00 154.50 158.00 +2.00 +1.28 158.00 158.50 4,760,790 748,468
PTTGC 69.50 71.25 69.25 71.00 +1.00 +1.43 70.75 71.00 27,292,911 1,920,668
RATCH 52.75 53.25 52.75 53.00 +0.25 +0.47 53.00 53.25 852,301 45,133
ROBINS 52.50 53.25 51.00 51.75 -0.75 -1.43 51.75 52.00 542,901 28,315
SCB XD 159.50 162.00 159.00 161.00 +1.50 +0.94 160.50 161.00 5,837,275 937,764
SCC 424.00 430.00 424.00 428.00 +2.00 +0.47 428.00 430.00 695,685 297,580
SCCC 360.00 363.00 359.00 362.00 +4.00 +1.12 362.00 363.00 184,821 66,725
TCAP XD 34.00 34.50 34.00 34.50 +0.25 +0.73 34.50 34.75 1,642,602 56,265
THAI 13.50 13.60 13.30 13.40 -0.10 -0.74 13.30 13.40 5,735,000 76,871
THCOM 40.00 41.25 40.00 41.00 +1.00 +2.50 40.75 41.00 2,027,537 82,762
TMB 2.48 2.50 2.46 2.48 - - 2.46 2.48 53,604,265 132,605
TOP 52.25 52.75 52.25 52.50 - - 52.50 52.75 4,076,012 213,838
TRUE 6.85 6.90 6.80 6.90 +0.05 +0.73 6.85 6.90 29,672,442 203,401
TTW 10.00 10.10 9.95 10.10 +0.15 +1.51 10.00 10.10 1,192,801 11,943
TUF 69.00 69.50 68.75 69.00 +0.50 +0.73 68.75 69.00 1,373,979 95,021
VGI 11.30 11.40 11.20 11.30 - - 11.20 11.30 3,522,884 39,803
หมายเหตุ - ปริมาณ/มูลค่าการซื้อขายรวมจากทุกวิธีการซื้อขาย (Auto matching Trade Report, Odd Lot)