ราคาหลักทรัพย์ - ดัชนี SET50
     
 
ข้อมูลล่าสุด 30 ต.ค. 2557 12:52:09
ดัชนี ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง สูงสุด ต่ำสุด ปริมาณ
('000 หุ้น)
มูลค่า
(ล้านบาท)
SET 1,565.19 +2.52 +0.16 1,567.34 1,559.96 22,386,961 19,638.31
SET50 1,037.61 +2.35 +0.23 1,038.73 1,034.15 283,655 7,060.28
SET100 2,300.67 +4.11 +0.18 2,303.75 2,293.20 806,193 9,373.26
SETHD 1,218.83 +3.05 +0.25 1,221.29 1,215.14 99,121 3,479.24
mai 718.53 +4.11 +0.58 718.74 712.33 1,538,790 6,805.65
SET mai
แสดงรายชื่อหลักทรัพย์

SET50
หลักทรัพย์
เครื่องหมาย เปิด สูงสุด ต่ำสุด ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง เสนอซื้อ เสนอขาย ปริมาณ
(หุ้น)
มูลค่า
('000 บาท)
ADVANC 233.00 236.00 233.00 236.00 +3.00 +1.29 235.00 236.00 2,535,577 592,901
AOT 240.00 243.00 240.00 242.00 +2.00 +0.83 241.00 242.00 404,721 97,684
BANPU 28.50 28.50 28.00 28.25 -0.25 -0.88 28.25 28.50 3,255,006 92,158
BAY 47.00 47.00 46.50 46.75 -0.25 -0.53 46.75 47.00 23,800 1,110
BBL 196.00 196.00 195.00 195.50 -0.50 -0.26 195.00 195.50 2,462,253 480,763
BCP 33.75 33.75 33.50 33.50 -0.25 -0.74 33.50 33.75 170,031 5,730
BEC 47.50 47.75 47.25 47.75 +0.25 +0.53 47.50 47.75 517,079 24,587
BGH 18.20 18.30 18.00 18.10 -0.10 -0.55 18.10 18.20 7,797,127 141,681
BH 133.00 133.00 130.50 132.00 +0.50 +0.38 131.50 132.00 111,410 14,675
BIGC 225.00 227.00 225.00 226.00 +2.00 +0.89 226.00 227.00 28,300 6,392
BJC 44.00 44.75 44.00 44.25 +0.25 +0.57 44.25 44.50 291,604 12,985
BLA 57.00 57.50 56.50 57.25 +0.75 +1.33 57.00 57.25 274,226 15,611
BTS 10.20 10.20 10.10 10.20 - - 10.10 10.20 6,035,718 61,163
CENTEL 38.25 38.25 37.75 38.25 - - 38.00 38.25 240,810 9,155
CPALL 45.00 45.00 44.75 45.00 +0.25 +0.56 44.75 45.00 1,028,252 46,215
CPF 31.00 31.00 30.50 30.75 -0.25 -0.81 30.50 30.75 2,905,319 89,463
CPN 47.00 48.25 46.75 47.50 +1.00 +2.15 47.50 47.75 4,789,846 228,355
DELTA 63.00 63.00 62.25 63.00 - - 62.75 63.00 137,216 8,595
DTAC 103.00 103.50 102.50 103.00 - - 103.00 103.50 783,551 80,722
EGCO 168.50 170.00 168.50 169.50 +0.50 +0.30 169.50 170.00 73,602 12,461
GLOBAL 12.90 12.90 12.70 12.70 -0.20 -1.55 12.70 12.80 908,077 11,576
GLOW 98.25 99.00 97.50 99.00 +1.50 +1.54 98.25 99.00 28,334 2,782
HMPRO 9.15 9.20 9.10 9.15 +0.05 +0.55 9.10 9.15 2,981,000 27,282
INTUCH 73.75 74.00 73.50 74.00 +0.25 +0.34 73.75 74.00 2,542,994 187,469
IRPC 3.44 3.44 3.40 3.40 - - 3.40 3.42 3,721,422 12,733
IVL 23.90 23.90 23.50 23.80 -0.10 -0.42 23.80 23.90 2,342,903 55,622
JAS NP 7.20 7.45 7.20 7.35 +0.15 +2.08 7.35 7.40 120,851,256 886,647
KBANK 238.00 239.00 234.00 235.00 -3.00 -1.26 234.00 235.00 1,992,428 469,396
KKP 41.00 41.00 40.75 40.75 - - 40.75 41.00 93,210 3,802
KTB 23.00 23.00 22.80 22.80 - - 22.80 22.90 6,241,972 142,815
LH 10.20 10.30 10.10 10.10 -0.20 -1.94 10.10 10.20 4,437,707 45,205
M 58.50 59.00 58.50 58.50 +0.25 +0.43 58.50 58.75 189,200 11,097
MINT 34.50 35.00 34.50 35.00 +0.50 +1.45 34.75 35.00 1,128,521 39,216
PS 33.25 33.50 33.00 33.25 -0.25 -0.75 33.25 33.50 1,619,205 53,865
PTT 355.00 356.00 352.00 355.00 +1.00 +0.28 354.00 355.00 663,739 235,385
PTTEP 144.00 145.50 143.50 145.00 +1.50 +1.05 144.50 145.00 2,413,853 348,939
PTTGC 61.75 62.50 61.75 62.00 +0.25 +0.40 62.00 62.25 6,777,937 420,747
RATCH 60.00 60.25 60.00 60.00 - - 60.00 60.25 520,500 31,237
ROBINS 50.00 51.25 50.00 51.00 +1.00 +2.00 51.00 51.25 640,100 32,438
SCB 177.50 178.00 174.50 174.50 -2.00 -1.13 174.50 175.00 2,620,605 461,152
SCC 436.00 444.00 436.00 442.00 +8.00 +1.84 442.00 444.00 538,421 236,778
SCCC 418.00 418.00 414.00 416.00 -2.00 -0.48 414.00 416.00 57,016 23,664
TCAP 34.25 34.50 34.00 34.00 -0.50 -1.45 34.00 34.25 517,100 17,707
THCOM 39.25 39.50 38.75 39.25 +0.25 +0.64 39.25 39.50 1,455,101 56,982
TMB 3.06 3.06 3.04 3.06 +0.02 +0.66 3.04 3.06 34,861,226 106,606
TOP 44.00 44.25 43.50 44.25 +0.50 +1.14 44.00 44.25 3,087,540 135,823
TRUE 11.40 11.50 11.30 11.30 -0.10 -0.88 11.30 11.40 39,738,087 452,667
TTW 12.10 12.10 12.00 12.00 -0.10 -0.83 12.00 12.10 152,024 1,838
TUF 73.50 74.00 73.00 73.50 -0.25 -0.34 73.50 73.75 467,201 34,303
VGI 13.10 13.10 12.80 12.80 -0.20 -1.54 12.80 12.90 4,547,523 58,441
หมายเหตุ - ปริมาณ/มูลค่าการซื้อขายรวมจากทุกวิธีการซื้อขาย (Auto matching Trade Report, Odd Lot)