ราคาหลักทรัพย์ - ดัชนี SET50
     
 
ข้อมูลล่าสุด 31 ก.ค. 2557 12:21:07
ดัชนี ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง สูงสุด ต่ำสุด ปริมาณ
('000 หุ้น)
มูลค่า
(ล้านบาท)
SET 1,522.99 +4.20 +0.28 1,525.34 1,510.14 5,312,577 23,858.86
SET50 1,020.89 +1.49 +0.15 1,022.99 1,012.56 620,406 12,832.65
SET100 2,257.75 +4.68 +0.21 2,262.43 2,238.02 1,319,760 17,989.79
SETHD 1,208.53 -5.67 -0.47 1,212.23 1,202.70 138,055 4,416.93
mai 570.83 +2.47 +0.43 571.88 564.57 602,495 1,534.79
SET mai
แสดงรายชื่อหลักทรัพย์

SET50
หลักทรัพย์
เครื่องหมาย เปิด สูงสุด ต่ำสุด ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง เสนอซื้อ เสนอขาย ปริมาณ
(หุ้น)
มูลค่า
('000 บาท)
ADVANC 206.00 210.00 205.00 209.00 +3.00 +1.46 209.00 210.00 2,985,024 622,196
AOT 217.00 219.00 215.00 218.00 -1.00 -0.46 218.00 219.00 865,602 187,975
BANPU 32.25 32.50 31.75 32.00 -0.25 -0.78 31.75 32.00 10,039,962 322,350
BAY 53.25 53.25 51.25 52.00 -0.50 -0.95 52.25 52.50 119,439 6,283
BBL 195.50 198.00 194.50 197.50 +1.50 +0.77 197.00 197.50 2,185,608 429,617
BCP 29.00 29.25 28.75 29.00 - - 28.75 29.00 1,275,331 37,029
BEC 48.00 49.75 48.00 49.50 +1.00 +2.06 49.50 49.75 842,402 41,139
BGH 16.80 17.30 16.70 17.20 +0.30 +1.78 17.10 17.20 21,494,896 366,903
BH 118.00 120.50 117.00 118.50 -1.00 -0.84 118.50 119.00 150,308 17,761
BIGC 232.00 235.00 229.00 234.00 +2.00 +0.86 233.00 234.00 124,743 28,847
BJC 56.00 58.00 55.50 57.00 +1.00 +1.79 57.00 57.25 2,132,802 121,731
BLA 93.50 94.75 93.50 94.25 +0.25 +0.27 94.00 94.25 345,500 32,590
BTS 8.60 8.65 8.55 8.65 +0.05 +0.58 8.60 8.65 11,541,677 99,507
CENTEL 39.50 39.50 38.50 38.50 -1.50 -3.75 38.25 38.50 1,345,700 52,398
CPALL 46.75 47.25 46.50 46.75 - - 46.75 47.00 4,825,232 226,215
CPF 26.75 27.25 26.50 27.00 +0.25 +0.93 26.75 27.00 7,835,301 210,934
CPN 48.00 48.25 47.75 48.25 - - 48.00 48.25 2,103,100 100,965
DELTA 61.50 62.75 61.50 62.00 -1.25 -1.98 62.00 62.25 607,605 37,756
DTAC XD 101.00 104.00 100.50 103.50 +3.00 +2.99 103.00 103.50 2,939,819 301,750
EGCO 144.00 146.50 144.00 144.50 -1.50 -1.03 144.00 144.50 115,703 16,748
GLOBAL 13.00 13.00 12.80 12.90 -0.10 -0.77 12.90 13.00 593,815 7,665
GLOW 88.25 88.25 85.50 86.00 -3.00 -3.37 85.75 86.00 536,020 46,323
HMPRO 10.20 10.50 10.20 10.40 +0.10 +0.97 10.30 10.40 7,217,869 74,618
INTUCH 68.50 70.00 68.50 69.00 +0.75 +1.10 68.75 69.00 17,124,833 1,185,204
IRPC 3.36 3.36 3.32 3.36 - - 3.34 3.36 5,178,529 17,319
IVL 26.75 27.50 26.50 27.00 +0.25 +0.93 27.00 27.25 4,793,800 129,714
JAS 7.35 7.55 7.25 7.50 +0.15 +2.04 7.45 7.50 99,932,701 746,026
KBANK 206.00 212.00 206.00 212.00 +5.00 +2.42 211.00 212.00 2,589,549 542,124
KKP 40.75 41.00 40.50 40.75 - - 40.50 40.75 702,203 28,565
KTB 22.20 22.50 22.10 22.40 +0.10 +0.45 22.30 22.40 26,257,135 587,022
LH 9.80 9.85 9.75 9.80 - - 9.75 9.80 5,296,100 51,919
M 65.00 65.25 64.50 64.75 -0.50 -0.77 64.50 64.75 103,501 6,700
MINT 32.75 33.50 32.50 33.00 -0.25 -0.75 33.00 33.25 4,980,492 164,662
PS 34.50 35.25 34.00 35.00 - - 34.75 35.00 2,740,300 95,239
PTT 324.00 326.00 323.00 325.00 -1.00 -0.31 325.00 326.00 1,257,522 408,244
PTTEP 166.00 166.50 165.00 165.50 -2.00 -1.19 165.00 165.50 1,503,130 249,245
PTTGC 66.25 66.50 66.00 66.25 -0.50 -0.75 66.00 66.25 2,233,606 147,998
RATCH 53.75 54.00 53.75 54.00 - - 53.75 54.00 222,600 12,007
ROBINS 58.75 59.00 58.75 59.00 - - 58.75 59.00 732,930 43,216
SCB 178.50 182.00 178.50 181.50 +1.00 +0.55 181.00 181.50 2,126,093 383,487
SCC 450.00 450.00 440.00 442.00 -10.00 -2.21 442.00 444.00 1,805,397 800,936
SCCC 444.00 446.00 442.00 444.00 -2.00 -0.45 444.00 446.00 26,926 11,956
TCAP 35.00 35.50 34.75 35.25 +0.25 +0.71 35.00 35.25 1,092,400 38,311
THCOM 35.00 36.25 35.00 36.25 +1.50 +4.32 36.00 36.25 7,088,704 253,438
TMB 2.86 2.86 2.82 2.84 -0.02 -0.70 2.82 2.84 75,033,151 212,878
TOP 51.50 51.75 51.00 51.25 -0.50 -0.97 51.00 51.25 1,519,832 78,051
TRUE XR 9.85 10.20 9.65 10.00 -1.00 -9.09 9.95 10.00 270,571,859 2,679,633
TTW 12.20 12.20 12.00 12.10 - - 12.00 12.10 934,605 11,279
TUF 66.00 66.25 65.75 65.75 -0.25 -0.38 65.75 66.00 271,338 17,915
VGI 13.00 13.10 12.90 13.00 - - 12.90 13.00 1,362,481 17,708
หมายเหตุ - ปริมาณ/มูลค่าการซื้อขายรวมจากทุกวิธีการซื้อขาย (Auto matching Trade Report, Odd Lot)