ราคาหลักทรัพย์ - ดัชนี SET50
     
 
ข้อมูลล่าสุด 02 ต.ค. 2557 23:00:03
ดัชนี ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง สูงสุด ต่ำสุด ปริมาณ
('000 หุ้น)
มูลค่า
(ล้านบาท)
SET 1,569.73 -17.62 -1.11 1,587.54 1,565.29 20,551,388 56,637.72
SET50 1,047.78 -10.10 -0.95 1,058.48 1,043.41 1,153,355 27,231.68
SET100 2,320.45 -26.13 -1.11 2,346.62 2,312.17 2,476,874 36,529.07
SETHD 1,247.07 -11.25 -0.89 1,262.03 1,242.19 445,142 12,862.37
mai 691.49 -13.52 -1.92 707.95 691.49 2,419,290 6,963.80
SET mai
แสดงรายชื่อหลักทรัพย์

SET50
หลักทรัพย์
เครื่องหมาย เปิด สูงสุด ต่ำสุด ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง เสนอซื้อ เสนอขาย ปริมาณ
(หุ้น)
มูลค่า
('000 บาท)
ADVANC 223.00 224.00 220.00 222.00 -3.00 -1.33 222.00 223.00 5,438,924 1,206,187
AOT 237.00 240.00 235.00 236.00 -2.00 -0.84 236.00 237.00 1,449,880 342,776
BANPU 30.00 30.00 29.50 29.75 -0.25 -0.83 29.75 30.00 7,008,724 208,253
BAY 48.75 49.25 48.25 49.25 +0.50 +1.03 48.50 49.25 149,639 7,298
BBL 204.00 204.00 201.00 201.00 -4.00 -1.95 201.00 202.00 6,289,270 1,270,576
BCP 35.25 36.25 34.50 34.75 -1.25 -3.47 34.75 35.00 8,125,233 287,715
BEC 47.00 47.25 46.50 47.25 +0.25 +0.53 47.00 47.25 1,799,021 84,539
BGH 18.30 18.40 18.20 18.20 -0.10 -0.55 18.20 18.30 17,797,893 325,297
BH 131.00 131.50 130.00 131.00 -0.50 -0.38 130.50 131.00 502,631 65,774
BIGC 227.00 230.00 225.00 228.00 +1.00 +0.44 227.00 228.00 90,553 20,590
BJC 46.00 46.00 45.00 45.75 - - 45.50 45.75 876,439 39,746
BLA 89.25 90.00 87.00 87.25 -2.25 -2.51 87.25 87.50 1,740,542 153,070
BTS 9.90 9.95 9.75 9.75 -0.15 -1.52 9.75 9.80 44,655,472 438,770
CENTEL 39.75 39.75 38.00 38.75 -1.25 -3.12 38.50 38.75 2,538,606 99,003
CPALL 44.75 45.00 43.50 43.50 -1.25 -2.79 43.50 43.75 27,526,447 1,213,878
CPF 30.50 31.00 30.25 30.75 +0.25 +0.82 30.50 30.75 12,640,394 387,111
CPN 46.75 46.75 45.25 45.75 -1.00 -2.14 45.50 45.75 8,590,633 393,093
DELTA 62.50 63.50 62.25 63.00 - - 62.50 63.00 757,202 47,382
DTAC 106.50 106.50 105.00 106.00 -1.00 -0.93 105.50 106.00 3,359,816 355,343
EGCO 164.00 164.50 163.00 164.00 - - 164.00 164.50 319,331 52,328
GLOBAL 13.30 13.40 13.20 13.40 -0.10 -0.74 13.30 13.40 3,252,267 43,334
GLOW 93.00 94.50 92.75 94.00 +0.25 +0.27 93.50 94.00 585,803 54,870
HMPRO 10.40 10.50 10.20 10.30 -0.10 -0.96 10.30 10.40 14,647,494 151,493
INTUCH 72.50 72.50 71.00 71.25 -1.25 -1.72 71.25 71.50 11,482,638 821,366
IRPC 3.60 3.62 3.52 3.52 -0.04 -1.12 3.52 3.54 97,402,050 347,859
IVL 25.50 25.50 24.40 24.70 -0.55 -2.18 24.60 24.70 12,023,118 298,696
JAS NP 6.65 6.65 6.30 6.30 -0.40 -5.97 6.30 6.45 68,041,881 440,919
KBANK 234.00 236.00 231.00 236.00 +1.00 +0.43 235.00 236.00 6,830,583 1,590,667
KKP 42.00 42.00 41.00 41.25 -0.75 -1.79 41.00 41.25 855,540 35,350
KTB 23.90 24.00 23.60 23.70 -0.30 -1.25 23.70 23.80 32,275,300 768,521
LH 10.30 10.30 10.00 10.10 -0.20 -1.94 10.00 10.10 20,850,353 210,369
M 60.75 61.00 59.75 60.75 -0.50 -0.82 60.25 60.75 685,382 41,288
MINT 37.00 37.00 36.00 36.50 -0.50 -1.35 36.25 36.50 9,090,232 330,324
PS 35.00 35.25 33.25 33.75 -1.00 -2.88 33.50 33.75 9,572,924 328,045
PTT 365.00 375.00 365.00 369.00 +3.00 +0.82 367.00 369.00 10,301,310 3,803,533
PTTEP 157.00 158.00 155.50 156.00 -1.50 -0.95 155.50 156.00 4,219,888 659,800
PTTGC 60.25 60.25 59.00 59.25 -1.00 -1.66 59.00 59.25 14,018,178 834,715
RATCH 59.75 60.25 59.25 60.00 -0.25 -0.41 59.50 60.00 1,051,098 62,999
ROBINS 52.00 52.25 50.50 50.50 -1.75 -3.35 50.50 50.75 1,230,292 62,866
SCB 181.00 181.50 178.00 179.50 -3.50 -1.91 179.50 180.00 8,068,630 1,450,470
SCC 452.00 454.00 446.00 448.00 -4.00 -0.88 446.00 448.00 980,047 440,120
SCCC 432.00 436.00 428.00 432.00 -2.00 -0.46 430.00 432.00 59,103 25,515
TCAP XD 36.50 36.50 35.75 36.00 -1.25 -3.36 35.75 36.00 4,163,635 150,381
THCOM 40.00 40.00 38.75 39.25 -1.00 -2.48 39.25 39.50 7,917,587 311,562
TMB 3.02 3.04 2.96 2.96 -0.10 -3.27 2.96 2.98 281,767,832 842,249
TOP 51.50 52.00 51.25 51.25 -0.50 -0.97 51.25 51.50 1,180,264 60,682
TRUE 11.50 11.70 11.20 11.40 -0.20 -1.72 11.30 11.40 261,997,232 2,987,296
TTW 12.30 12.40 12.00 12.20 -0.10 -0.81 12.10 12.20 3,765,980 45,755
TUF 74.50 74.75 73.75 74.75 +0.25 +0.34 74.00 74.75 3,955,527 293,686
VGI 14.00 14.60 13.40 13.40 -0.60 -4.29 13.40 13.50 103,994,765 1,463,411
หมายเหตุ - ปริมาณ/มูลค่าการซื้อขายรวมจากทุกวิธีการซื้อขาย (Auto matching Trade Report, Odd Lot)