ราคาหลักทรัพย์ - ดัชนี SET50
     
 
ข้อมูลล่าสุด 22 ก.ย. 2557 19:12:10
ดัชนี ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง สูงสุด ต่ำสุด ปริมาณ
('000 หุ้น)
มูลค่า
(ล้านบาท)
SET 1,589.51 +4.60 +0.29 1,592.94 1,583.22 26,259,799 44,229.36
SET50 1,061.18 +3.75 +0.35 1,064.28 1,055.20 743,296 21,874.68
SET100 2,354.28 +7.09 +0.30 2,360.99 2,343.15 1,933,115 27,881.61
SETHD 1,268.20 +2.97 +0.23 1,271.75 1,260.84 657,599 10,213.52
mai 686.98 -0.64 -0.09 691.20 684.12 5,402,576 6,856.15
SET mai
แสดงรายชื่อหลักทรัพย์

SET50
หลักทรัพย์
เครื่องหมาย เปิด สูงสุด ต่ำสุด ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง เสนอซื้อ เสนอขาย ปริมาณ
(หุ้น)
มูลค่า
('000 บาท)
ADVANC 215.00 218.00 215.00 217.00 +4.00 +1.88 217.00 218.00 9,949,711 2,151,515
AOT 239.00 248.00 238.00 242.00 +3.00 +1.26 242.00 243.00 5,077,717 1,239,044
BANPU 30.75 30.75 30.00 30.00 -0.50 -1.64 30.00 30.25 10,940,289 331,030
BAY 49.00 49.75 49.00 49.50 - - 49.50 49.75 213,348 10,554
BBL 211.00 213.00 210.00 212.00 +1.00 +0.47 211.00 212.00 1,556,542 329,911
BCP 33.75 34.00 33.00 34.00 +0.25 +0.74 33.50 34.00 3,022,503 101,592
BEC 45.75 47.75 45.00 47.50 +2.50 +5.56 47.25 47.50 2,472,605 114,951
BGH 18.80 19.20 18.70 19.00 +0.30 +1.60 18.90 19.00 28,946,824 550,976
BH 130.50 132.00 129.50 129.50 -0.50 -0.38 129.50 131.00 552,606 72,130
BIGC 225.00 230.00 225.00 228.00 - - 227.00 228.00 121,543 27,734
BJC 46.25 46.50 46.00 46.00 - - 46.00 46.25 516,412 23,822
BLA 87.25 88.00 87.25 87.50 +1.00 +1.16 87.25 87.50 1,154,921 101,213
BTS 9.55 9.70 9.50 9.55 -0.05 -0.52 9.55 9.60 46,274,850 444,889
CENTEL 39.25 39.50 38.75 39.25 - - 39.25 39.50 1,073,800 42,016
CPALL 44.75 45.00 44.75 45.00 +0.25 +0.56 44.75 45.00 7,558,471 338,920
CPF 31.25 31.50 31.25 31.50 +0.25 +0.80 31.25 31.50 8,941,053 280,994
CPN 47.00 47.50 46.75 47.00 - - 47.00 47.25 1,926,741 90,763
DELTA 62.75 64.00 62.25 64.00 +1.75 +2.81 63.75 64.00 1,553,361 98,833
DTAC 101.00 102.50 100.00 100.50 - - 100.50 101.00 4,442,116 448,675
EGCO 161.50 163.00 161.50 161.50 +0.50 +0.31 161.50 162.00 233,914 37,972
GLOBAL 14.50 14.50 14.10 14.10 -0.40 -2.76 14.10 14.20 2,163,870 30,699
GLOW 93.00 93.75 91.75 92.25 -0.50 -0.54 92.00 92.25 1,006,403 92,674
HMPRO 10.10 10.30 10.10 10.10 - - 10.10 10.20 14,979,225 152,206
INTUCH 70.00 71.00 70.00 70.75 +1.00 +1.43 70.75 71.00 10,756,348 759,454
IRPC 3.32 3.34 3.30 3.32 - - 3.30 3.32 16,068,569 53,331
IVL 26.75 27.00 26.25 26.50 -0.50 -1.85 26.50 26.75 4,277,301 113,681
JAS 7.15 7.25 7.15 7.20 - - 7.15 7.20 47,061,550 337,845
KBANK 235.00 235.00 233.00 234.00 -1.00 -0.43 233.00 234.00 2,178,885 510,560
KKP 43.75 44.00 43.50 43.50 -0.50 -1.14 43.50 43.75 706,454 30,878
KTB 24.30 24.50 24.20 24.40 +0.20 +0.83 24.30 24.40 49,356,699 1,202,526
LH 10.70 10.90 10.60 10.80 +0.10 +0.93 10.70 10.80 9,051,357 97,189
M 62.25 62.75 61.50 62.25 -0.25 -0.40 61.75 62.25 1,382,486 85,981
MINT 35.25 35.75 35.00 35.50 +0.50 +1.43 35.25 35.50 4,681,369 166,245
PS 33.00 33.75 32.75 33.25 - - 33.00 33.25 2,227,259 74,089
PTT 353.00 361.00 352.00 358.00 +4.00 +1.13 357.00 358.00 9,853,169 3,522,281
PTTEP 163.00 163.50 162.50 163.00 -1.00 -0.61 162.50 163.00 3,199,343 521,405
PTTGC 61.75 62.25 61.50 61.75 -0.25 -0.40 61.75 62.00 3,565,178 220,441
RATCH 57.75 59.00 57.50 58.50 +0.75 +1.30 58.25 58.50 1,056,063 61,421
ROBINS 53.00 53.00 52.00 52.00 -1.00 -1.89 52.00 52.50 1,378,630 72,277
SCB 188.00 189.00 187.00 188.00 -1.50 -0.79 188.00 188.50 3,167,825 596,367
SCC 454.00 458.00 454.00 454.00 -2.00 -0.44 454.00 456.00 637,019 290,149
SCCC 432.00 436.00 432.00 436.00 +4.00 +0.93 434.00 436.00 27,595 11,990
TCAP 37.75 38.50 37.75 38.50 +0.75 +1.99 38.25 38.50 6,406,114 244,986
THCOM 38.75 39.00 38.25 38.50 - - 38.50 38.75 2,648,169 102,234
TMB 3.06 3.06 3.02 3.02 -0.02 -0.66 3.02 3.04 178,503,559 540,740
TOP 53.00 53.00 52.25 52.25 -0.75 -1.42 52.25 52.50 1,342,556 70,427
TRUE 12.50 12.70 12.40 12.70 +0.10 +0.79 12.60 12.70 203,956,154 2,565,164
TTW 12.00 12.10 11.90 12.00 -0.20 -1.64 12.00 12.10 4,082,138 48,904
TUF 70.25 71.75 70.00 71.50 +1.50 +2.14 71.00 71.50 3,894,809 277,054
VGI 12.50 12.50 12.30 12.40 -0.10 -0.80 12.30 12.40 8,317,031 103,217
หมายเหตุ - ปริมาณ/มูลค่าการซื้อขายรวมจากทุกวิธีการซื้อขาย (Auto matching Trade Report, Odd Lot)