ราคาหลักทรัพย์ - ดัชนี SET50
     
 
ข้อมูลล่าสุด 22 ต.ค. 2557 22:59:57
ดัชนี ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง สูงสุด ต่ำสุด ปริมาณ
('000 หุ้น)
มูลค่า
(ล้านบาท)
SET 1,532.72 +6.58 +0.43 1,535.38 1,523.89 18,404,921 37,275.97
SET50 1,018.42 +3.63 +0.36 1,021.10 1,011.47 641,976 18,375.16
SET100 2,256.35 +8.94 +0.40 2,261.95 2,241.48 1,603,721 22,829.92
SETHD 1,196.71 -1.31 -0.11 1,205.05 1,191.44 280,690 9,044.50
mai 686.10 +13.69 +2.04 686.10 675.91 2,139,600 6,823.65
SET mai
แสดงรายชื่อหลักทรัพย์

SET50
หลักทรัพย์
เครื่องหมาย เปิด สูงสุด ต่ำสุด ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง เสนอซื้อ เสนอขาย ปริมาณ
(หุ้น)
มูลค่า
('000 บาท)
ADVANC 225.00 228.00 224.00 228.00 +5.00 +2.24 228.00 229.00 6,713,115 1,520,722
AOT 230.00 230.00 226.00 229.00 +1.00 +0.44 228.00 229.00 1,193,343 272,124
BANPU 26.75 27.75 26.75 27.50 +0.75 +2.80 27.25 27.50 7,797,816 211,778
BAY 45.00 45.25 43.75 45.25 +0.50 +1.12 44.50 45.25 528,601 23,707
BBL 194.00 194.50 191.50 192.50 -1.50 -0.77 192.50 193.00 3,925,703 756,685
BCP 33.50 33.75 32.75 33.25 -0.25 -0.75 33.00 33.25 1,556,049 51,903
BEC 47.25 47.25 46.25 46.50 -0.75 -1.59 46.50 47.00 1,521,623 70,797
BGH 18.50 18.70 18.40 18.50 - - 18.50 18.60 22,512,344 417,119
BH 125.00 128.00 124.50 128.00 +3.00 +2.40 127.00 128.00 629,845 79,170
BIGC 222.00 225.00 220.00 225.00 +3.00 +1.35 223.00 225.00 209,401 46,646
BJC 43.75 44.00 43.25 43.25 -0.25 -0.57 43.00 43.25 913,917 39,726
BLA 58.50 59.25 58.25 59.25 +1.25 +2.16 58.75 59.25 767,335 45,172
BTS 10.20 10.30 10.10 10.20 +0.10 +0.99 10.10 10.20 11,026,883 112,346
CENTEL 37.50 38.00 37.25 38.00 +0.75 +2.01 37.75 38.00 438,250 16,515
CPALL 43.75 44.00 43.50 43.50 - - 43.50 43.75 7,478,545 325,983
CPF 31.50 31.75 31.00 31.25 - - 31.25 31.50 10,766,841 338,380
CPN 45.25 45.75 45.25 45.75 +0.50 +1.10 45.50 45.75 1,222,269 55,667
DELTA 61.75 62.00 60.75 62.00 +0.75 +1.22 61.25 62.00 1,252,679 77,005
DTAC 101.50 104.00 101.50 102.50 +1.50 +1.49 102.50 103.00 1,097,773 112,558
EGCO 172.50 173.00 170.00 172.00 +2.50 +1.47 172.00 173.00 300,533 51,746
GLOBAL 12.60 12.60 12.50 12.60 +0.10 +0.80 12.50 12.60 770,585 9,693
GLOW 94.50 97.50 94.50 97.25 +2.75 +2.91 97.00 97.25 605,475 58,515
HMPRO XD 9.10 9.10 8.95 9.00 - - 8.95 9.00 10,522,939 94,826
INTUCH 71.25 72.25 71.00 72.25 +1.25 +1.76 72.00 72.25 8,801,281 631,416
IRPC 3.40 3.40 3.36 3.40 +0.02 +0.59 3.38 3.40 7,350,625 24,907
IVL 22.90 23.70 22.80 23.60 +0.80 +3.51 23.50 23.60 11,222,962 262,793
JAS NP 6.60 6.90 6.60 6.90 +0.30 +4.55 6.85 6.90 130,075,267 882,471
KBANK 236.00 236.00 228.00 232.00 - - 230.00 232.00 5,764,733 1,332,379
KKP 41.00 41.00 39.75 40.00 -0.50 -1.23 39.75 40.00 946,330 37,974
KTB 23.20 23.20 22.50 22.50 -0.60 -2.60 22.50 22.60 61,090,115 1,388,993
LH 9.75 9.75 9.65 9.75 +0.10 +1.04 9.70 9.75 3,021,060 29,310
M 57.75 58.25 57.50 58.00 +0.25 +0.43 58.00 58.25 468,625 27,093
MINT 33.75 34.75 33.50 34.25 +0.75 +2.24 34.00 34.25 4,466,368 153,011
PS 32.25 33.25 32.25 32.50 +0.50 +1.56 32.25 32.50 10,122,746 329,763
PTT 355.00 356.00 351.00 352.00 -1.00 -0.28 352.00 353.00 3,291,793 1,165,379
PTTEP 143.50 145.00 142.00 144.00 +0.50 +0.35 143.50 144.00 6,381,429 915,233
PTTGC 57.75 59.00 57.75 59.00 +1.75 +3.06 58.75 59.00 10,566,076 617,380
RATCH 60.00 60.00 59.50 59.75 -0.25 -0.42 59.75 60.00 366,203 21,916
ROBINS 50.50 50.50 49.75 50.50 +0.25 +0.50 50.50 50.75 496,031 24,940
SCB 173.00 173.50 168.50 170.00 -2.50 -1.45 169.50 170.00 8,539,024 1,453,709
SCC 432.00 434.00 424.00 432.00 - - 430.00 432.00 816,955 349,956
SCCC 426.00 426.00 422.00 426.00 - - 424.00 426.00 81,472 34,649
TCAP 34.75 35.00 33.75 34.00 -0.50 -1.45 33.75 34.00 4,015,498 137,194
THCOM 39.00 39.75 39.00 39.75 +0.75 +1.92 39.50 39.75 2,005,328 78,898
TMB 3.04 3.06 3.00 3.02 - - 3.00 3.02 88,531,489 267,460
TOP 43.00 43.50 42.50 42.50 -0.25 -0.58 42.50 42.75 10,069,535 431,819
TRUE 10.90 11.00 10.50 10.60 -0.20 -1.85 10.60 10.70 143,724,308 1,534,933
TTW 12.30 12.30 12.00 12.10 -0.20 -1.63 12.00 12.10 3,876,906 46,839
TUF 73.00 73.00 72.00 72.00 -1.50 -2.04 72.00 72.25 4,610,051 333,593
VGI 12.70 12.80 12.20 12.70 +0.10 +0.79 12.60 12.70 13,276,699 165,348
หมายเหตุ - ปริมาณ/มูลค่าการซื้อขายรวมจากทุกวิธีการซื้อขาย (Auto matching Trade Report, Odd Lot)