ราคาหลักทรัพย์ - ดัชนี SET50
     
 
ข้อมูลล่าสุด 01 ก.ย. 2557 14:31:05
ดัชนี ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง สูงสุด ต่ำสุด ปริมาณ
('000 หุ้น)
มูลค่า
(ล้านบาท)
SET 1,570.67 +9.04 +0.58 1,571.16 1,566.53 4,514,474 24,322.44
SET50 1,050.33 +6.08 +0.58 1,050.80 1,047.05 469,257 8,864.49
SET100 2,327.11 +13.87 +0.60 2,328.09 2,320.07 1,122,767 14,910.12
SETHD 1,235.49 +8.76 +0.71 1,236.87 1,231.07 104,800 4,001.88
mai 650.92 +12.99 +2.04 651.51 643.40 1,471,247 5,223.30
SET mai
แสดงรายชื่อหลักทรัพย์

SET50
หลักทรัพย์
เครื่องหมาย เปิด สูงสุด ต่ำสุด ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง เสนอซื้อ เสนอขาย ปริมาณ
(หุ้น)
มูลค่า
('000 บาท)
ADVANC 209.00 210.00 208.00 209.00 - - 208.00 209.00 1,728,645 361,312
AOT 238.00 239.00 236.00 237.00 - - 237.00 238.00 1,609,062 382,571
BANPU 32.25 32.50 32.25 32.25 - - 32.25 32.50 1,241,613 40,104
BAY 50.00 50.25 49.75 50.00 -0.25 -0.50 49.75 50.00 355,173 17,752
BBL 207.00 210.00 206.00 210.00 +5.00 +2.44 209.00 210.00 3,102,604 648,279
BCP 34.25 34.75 34.25 34.75 +0.50 +1.46 34.50 34.75 3,568,746 123,424
BEC 47.25 47.50 45.75 46.00 -1.50 -3.16 46.00 46.25 1,637,615 75,775
BGH 19.70 19.70 19.50 19.60 +0.10 +0.51 19.50 19.60 10,074,866 197,564
BH 136.00 142.00 136.00 140.00 +5.00 +3.70 140.00 140.50 498,997 69,203
BIGC 241.00 243.00 241.00 242.00 +2.00 +0.83 241.00 242.00 72,851 17,615
BJC XD 48.25 48.50 48.00 48.00 - - 48.00 48.25 232,400 11,214
BLA 84.75 85.25 83.75 84.50 +0.50 +0.60 84.50 84.75 648,336 54,732
BTS 9.65 9.75 9.65 9.75 +0.10 +1.04 9.70 9.75 12,201,803 118,506
CENTEL 40.00 41.25 39.50 41.25 +1.75 +4.43 41.00 41.25 2,571,374 104,989
CPALL 47.50 47.75 47.25 47.25 -0.25 -0.53 47.25 47.50 5,747,497 272,817
CPF 29.50 30.50 29.50 30.25 +0.75 +2.54 30.25 30.50 22,693,621 679,211
CPN 48.25 48.75 48.25 48.50 +0.25 +0.52 48.25 48.50 1,887,621 91,391
DELTA 64.50 65.50 64.25 64.75 -0.25 -0.38 64.75 65.00 203,400 13,204
DTAC 109.50 110.00 108.00 108.50 -0.50 -0.46 108.00 108.50 368,884 40,166
EGCO 171.00 172.00 168.50 169.00 -1.50 -0.88 169.00 169.50 395,629 67,052
GLOBAL 14.90 15.60 14.90 15.40 +0.60 +4.05 15.30 15.40 9,557,084 146,228
GLOW 89.00 89.00 88.50 89.00 +1.50 +1.71 88.75 89.00 1,134,900 100,625
HMPRO 10.60 10.70 10.50 10.70 +0.20 +1.90 10.60 10.70 3,504,371 37,192
INTUCH 69.00 69.50 69.00 69.25 +0.50 +0.73 69.25 69.50 2,236,623 155,142
IRPC 3.34 3.34 3.32 3.34 +0.02 +0.60 3.32 3.34 3,735,651 12,458
IVL 27.25 27.50 27.00 27.25 +0.25 +0.93 27.00 27.25 1,343,000 36,466
JAS 6.30 6.35 6.20 6.30 -0.10 -1.56 6.30 6.35 58,603,658 368,893
KBANK 226.00 227.00 225.00 226.00 +1.00 +0.44 225.00 226.00 1,200,179 271,086
KKP 42.00 42.25 41.50 41.75 -0.25 -0.60 41.50 41.75 825,500 34,573
KTB 23.50 23.90 23.50 23.80 +0.30 +1.28 23.80 23.90 20,246,739 479,618
LH XD 10.90 11.00 10.90 10.90 - - 10.90 11.00 3,723,000 40,616
M 60.50 61.25 60.50 61.00 - - 60.75 61.00 350,801 21,328
MINT 35.50 36.75 35.50 36.50 +1.25 +3.55 36.50 36.75 6,313,861 228,463
PS 34.75 35.25 34.75 35.00 +0.50 +1.45 34.75 35.00 830,320 29,001
PTT 322.00 323.00 320.00 322.00 +1.00 +0.31 321.00 322.00 826,351 265,999
PTTEP 165.00 165.00 164.00 164.50 - - 164.00 164.50 537,922 88,526
PTTGC XD 62.50 62.75 62.00 62.75 +0.75 +1.21 62.50 62.75 6,723,692 419,816
RATCH XD 58.50 59.00 58.50 58.75 +0.50 +0.86 58.75 59.00 599,133 35,228
ROBINS 57.00 57.00 56.50 56.75 -0.25 -0.44 56.50 56.75 355,601 20,180
SCB 188.50 190.00 187.50 189.50 +2.50 +1.34 189.50 190.00 2,486,947 469,814
SCC 442.00 444.00 440.00 442.00 +2.00 +0.45 440.00 442.00 286,490 126,534
SCCC 430.00 432.00 428.00 430.00 +4.00 +0.94 430.00 432.00 33,000 14,180
TCAP 35.25 35.50 35.00 35.25 +0.25 +0.71 35.25 35.50 621,706 21,918
THCOM 39.50 39.50 38.75 39.00 -0.50 -1.27 38.75 39.00 703,400 27,544
TMB 3.06 3.08 3.04 3.06 +0.02 +0.66 3.04 3.06 186,238,468 569,487
TOP 52.25 52.25 51.50 51.75 - - 51.75 52.00 983,100 51,008
TRUE 11.60 11.70 11.40 11.40 -0.10 -0.87 11.40 11.50 74,354,929 857,293
TTW 12.60 12.60 12.30 12.40 -0.10 -0.80 12.30 12.40 709,300 8,818
TUF 69.50 70.75 69.25 70.25 +1.50 +2.18 70.25 70.50 4,066,569 284,881
VGI 13.30 13.40 13.10 13.20 -0.10 -0.75 13.10 13.20 4,672,885 61,960
หมายเหตุ - ปริมาณ/มูลค่าการซื้อขายรวมจากทุกวิธีการซื้อขาย (Auto matching Trade Report, Odd Lot)