สรุป SET100 วันนี้ ITD พีคสุด 5.59%
วันศุกร์ที่ 17 สิงหาคม 2555 เวลา 17:35:53 น. ผู้เข้าชม : 909 คน
| หลักทรัพย์ | เปิด | สูงสุด | ต่ำสุด | ล่าสุด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ (หุ้น) | มูลค่า ('000 บาท) |
| ITD | 3.24 | 3.42 | 3.24 | 3.4 | 0.18 | 5.59 | 63,425,500 | 212,362 |
| KTC | 20.3 | 21.2 | 20.1 | 21.2 | 0.9 | 4.43 | 6,635,100 | 138,511 |
| CK | 7.05 | 7.3 | 7.05 | 7.25 | 0.3 | 4.32 | 12,345,900 | 88,820 |
| TVO | 26 | 27 | 26 | 27 | 1 | 3.85 | 16,976,700 | 454,780 |
| STA | 14.6 | 15 | 14.6 | 14.8 | 0.4 | 2.78 | 10,305,800 | 152,245 |
| BIGC | 182.5 | 188 | 182 | 187.5 | 5 | 2.74 | 1,032,100 | 192,057 |
| DELTA | 23.3 | 24 | 23.2 | 24 | 0.6 | 2.56 | 1,195,100 | 28,249 |
| STEC | 15.7 | 16.2 | 15.7 | 16.2 | 0.4 | 2.53 | 4,531,300 | 72,448 |
| KTB | 16.7 | 17 | 16.6 | 17 | 0.4 | 2.41 | 51,227,200 | 862,225 |
| BLA | 45.25 | 46.25 | 45 | 46 | 1 | 2.22 | 3,793,100 | 173,578 |
| SC | 14.7 | 14.9 | 14.7 | 14.9 | 0.3 | 2.05 | 1,989,900 | 29,492 |
| GUNKUL | 15.5 | 15.9 | 15.5 | 15.7 | 0.3 | 1.95 | 1,296,300 | 20,398 |
| ESSO | 11.2 | 11.2 | 10.9 | 11.2 | 0.2 | 1.82 | 15,381,000 | 170,597 |
| SAT | 30 | 30.5 | 29.5 | 30 | 0.5 | 1.69 | 3,829,200 | 114,522 |
| IRPC | 3.84 | 3.86 | 3.8 | 3.86 | 0.06 | 1.58 | 49,023,600 | 188,148 |
| CPF | 32.5 | 33 | 32.25 | 32.75 | 0.5 | 1.55 | 21,638,500 | 707,100 |
| GLOBAL | 13.1 | 13.5 | 13 | 13.2 | 0.2 | 1.54 | 12,033,300 | 160,158 |
| SCCC | 339 | 345 | 338 | 345 | 5 | 1.47 | 78,000 | 26,576 |
| BEC | 54 | 55 | 54 | 54.75 | 0.75 | 1.39 | 1,857,200 | 101,301 |
| LH | 7.9 | 7.95 | 7.8 | 7.95 | 0.1 | 1.27 | 9,606,800 | 75,864 |
| TTCL | 17.4 | 17.6 | 17.3 | 17.5 | 0.2 | 1.16 | 1,762,100 | 30,846 |
| MAJOR | 17.6 | 17.9 | 17.4 | 17.7 | 0.2 | 1.14 | 7,232,100 | 127,551 |
| BH | 76 | 76.25 | 75.25 | 76.25 | 0.75 | 0.99 | 1,004,300 | 76,140 |
| KGI | 2.1 | 2.12 | 2.08 | 2.1 | 0.02 | 0.96 | 1,909,300 | 4,009 |
| BTS | 5.25 | 5.3 | 5.2 | 5.3 | 0.05 | 0.95 | 17,316,900 | 90,892 |
| PF | 1.05 | 1.07 | 1.05 | 1.06 | 0.01 | 0.95 | 23,168,300 | 24,518 |
| MAKRO | 330 | 335 | 330 | 335 | 3 | 0.9 | 175,900 | 58,672 |
| AJ | 11.3 | 11.6 | 11.2 | 11.3 | 0.1 | 0.89 | 1,850,500 | 21,048 |
| ASP | 2.3 | 2.32 | 2.28 | 2.32 | 0.02 | 0.87 | 2,209,600 | 5,083 |
| MALEE | 89 | 91 | 88.75 | 89.25 | 0.75 | 0.85 | 1,540,800 | 138,424 |
| ROBINS | 59.75 | 60.5 | 59.5 | 60.5 | 0.5 | 0.83 | 1,130,900 | 67,929 |
| KSL | 12.3 | 12.3 | 12.1 | 12.3 | 0.1 | 0.82 | 656,500 | 8,007 |
| IVL | 31.5 | 31.75 | 31 | 31.25 | 0.25 | 0.81 | 12,720,000 | 398,925 |
| SGP | 14.6 | 14.7 | 14.5 | 14.6 | 0.1 | 0.69 | 574,100 | 8,403 |
| MINT | 15.2 | 15.2 | 15 | 15.1 | 0.1 | 0.67 | 7,055,800 | 106,608 |
| TMB | 1.61 | 1.62 | 1.58 | 1.59 | 0.01 | 0.63 | 222,442,500 | 355,504 |
| AMATA | 16.5 | 16.6 | 16.3 | 16.6 | 0.1 | 0.61 | 2,129,300 | 35,132 |
| LPN | 16.7 | 16.7 | 16.6 | 16.7 | 0.1 | 0.6 | 5,441,600 | 90,739 |
| QH | 1.81 | 1.82 | 1.79 | 1.81 | 0.01 | 0.56 | 42,650,700 | 76,979 |
| BCH | 9.1 | 9.3 | 9.1 | 9.15 | 0.05 | 0.55 | 6,650,800 | 61,138 |
| RATCH | 46.25 | 46.5 | 46 | 46.5 | 0.25 | 0.54 | 967,200 | 44,753 |
| THAI | 20.1 | 20.3 | 20 | 20.2 | 0.1 | 0.5 | 3,575,900 | 72,045 |
| BANPU | 458 | 458 | 450 | 454 | 2 | 0.44 | 828,200 | 375,638 |
| INTUCH | 65.75 | 66 | 65.25 | 65.75 | 0.25 | 0.38 | 15,054,000 | 988,643 |
| ADVANC | 209 | 210 | 208 | 208 | - | - | 4,099,200 | 854,576 |
| BAY | 33 | 33 | 32.5 | 33 | - | - | 5,803,200 | 189,734 |
| BCP | 22.9 | 23 | 22.7 | 22.8 | - | - | 2,577,100 | 58,856 |
| BECL | 27 | 27.5 | 26.75 | 27.25 | - | - | 1,270,100 | 34,380 |
| BGH | 100.5 | 101 | 99.5 | 100 | - | - | 2,140,900 | 213,910 |
| CPN | 49.25 | 49.5 | 49 | 49.25 | - | - | 1,170,600 | 57,447 |
| DTAC | 82 | 82 | 80.25 | 81.75 | - | - | 6,594,100 | 536,437 |
| GFPT | 7.25 | 7.35 | 7.2 | 7.3 | - | - | 3,704,700 | 26,988 |
| GLOW | 60.75 | 61.5 | 60.75 | 61.25 | - | - | 318,100 | 19,465 |
| GSTEEL | 0.39 | 0.4 | 0.38 | 0.39 | - | - | 31,039,700 | 12,106 |
| HANA | 20.9 | 20.9 | 20.7 | 20.9 | - | - | 207,800 | 4,318 |
| HEMRAJ | 2.94 | 2.96 | 2.92 | 2.94 | - | - | 12,729,000 | 37,334 |
| HMPRO | 12 | 12 | 11.9 | 12 | - | - | 3,785,000 | 45,238 |
| KBS | 10.1 | 10.1 | 9.9 | 10 | - | - | 1,896,100 | 18,931 |
| LANNA | 25.5 | 25.75 | 25.25 | 25.25 | - | - | 1,215,600 | 30,912 |
| LHBANK | 1.31 | 1.32 | 1.31 | 1.31 | - | - | 4,606,600 | 6,035 |
| LOXLEY | 3.76 | 3.78 | 3.72 | 3.74 | - | - | 12,716,600 | 47,623 |
| PS | 18 | 18.2 | 18 | 18 | - | - | 2,728,900 | 49,457 |
| PTL | 13.5 | 13.6 | 13.4 | 13.5 | - | - | 753,400 | 10,169 |
| PTTEP | 153 | 153.5 | 151 | 152 | - | - | 3,594,800 | 546,784 |
| PTTGC | 64.75 | 65 | 63.75 | 64.25 | - | - | 7,505,600 | 482,418 |
| SAMTEL | 13.5 | 13.7 | 13.4 | 13.5 | - | - | 5,201,600 | 70,605 |
| SPALI | 18.5 | 18.6 | 18.4 | 18.5 | - | - | 2,473,300 | 45,792 |
| SVI | 3.76 | 3.78 | 3.7 | 3.7 | - | - | 22,939,800 | 85,578 |
| THCOM | 16.9 | 17 | 16.6 | 16.8 | - | - | 20,647,200 | 345,443 |
| TPIPL | 11.7 | 11.8 | 11.6 | 11.6 | - | - | 8,289,500 | 96,542 |
| TTA | 15.5 | 15.5 | 15.3 | 15.4 | - | - | 716,200 | 11,034 |
| SCC | 339 | 339 | 335 | 338 | -1 | -0.29 | 818,300 | 276,106 |
| TUF | 70.75 | 70.75 | 70.25 | 70.5 | -0.25 | -0.35 | 3,874,900 | 273,204 |
| AOT | 66 | 66 | 65.5 | 65.5 | -0.25 | -0.38 | 573,700 | 37,694 |
| TRUE | 4.2 | 4.22 | 4.14 | 4.18 | -0.02 | -0.48 | 74,315,900 | 310,868 |
| DCC | 50.75 | 50.75 | 50.25 | 50.25 | -0.25 | -0.5 | 189,100 | 9,531 |
| JAS | 3.7 | 3.7 | 3.64 | 3.64 | -0.02 | -0.55 | 106,228,200 | 390,432 |
| BJC | 43.25 | 43.25 | 42 | 42.5 | -0.25 | -0.58 | 6,887,200 | 294,576 |
| PTT | 346 | 346 | 337 | 339 | -2 | -0.59 | 2,633,000 | 895,305 |
| SF | 7.8 | 7.85 | 7.75 | 7.75 | -0.05 | -0.64 | 3,548,500 | 27,557 |
| TASCO | 39.5 | 39.75 | 38.75 | 39 | -0.25 | -0.64 | 259,000 | 10,142 |
| TCAP | 34.25 | 34.75 | 33.5 | 34 | -0.25 | -0.73 | 16,090,300 | 545,401 |
| CPALL | 34.25 | 34.5 | 33.75 | 33.75 | -0.25 | -0.74 | 16,321,700 | 555,351 |
| MCOT | 28.75 | 28.75 | 28.5 | 28.5 | -0.25 | -0.87 | 352,300 | 10,098 |
| SIRI | 2.3 | 2.3 | 2.28 | 2.28 | -0.02 | -0.87 | 30,392,900 | 69,494 |
| SAMART | 9.5 | 9.5 | 9.25 | 9.4 | -0.1 | -1.05 | 6,895,500 | 64,613 |
| CENTEL | 16.8 | 16.8 | 16.1 | 16.4 | -0.2 | -1.2 | 1,551,500 | 25,432 |
| RML | 1.66 | 1.66 | 1.62 | 1.63 | -0.02 | -1.21 | 36,750,200 | 59,984 |
| KK | 40.75 | 40.75 | 39.5 | 40 | -0.5 | -1.23 | 2,027,600 | 81,310 |
| TISCO | 40.5 | 40.75 | 39.75 | 40 | -0.5 | -1.23 | 785,600 | 31,491 |
| TTW | 7.1 | 7.1 | 6.95 | 7 | -0.1 | -1.41 | 2,309,800 | 16,153 |
| KBANK | 174 | 174.5 | 170.5 | 171 | -2.5 | -1.44 | 6,626,900 | 1,139,161 |
| TICON | 12.8 | 12.8 | 12.7 | 12.8 | -0.2 | -1.54 | 774,900 | 9,864 |
| BBL | 199 | 199.5 | 195.5 | 196.5 | -3.5 | -1.75 | 4,946,900 | 974,830 |
| TOP | 69 | 69 | 67 | 67.25 | -1.25 | -1.82 | 7,940,800 | 535,717 |
| AP | 8 | 8.1 | 7.7 | 7.8 | -0.15 | -1.89 | 8,794,300 | 69,423 |
| BLAND | 0.95 | 0.96 | 0.92 | 0.93 | -0.02 | -2.11 | 168,435,300 | 158,292 |
| SCB | 158 | 158 | 153 | 154 | -3.5 | -2.22 | 11,677,200 | 1,804,265 |
| STPI | 32.25 | 32.5 | 31.25 | 31.25 | -0.75 | -2.34 | 1,927,600 | 61,449 |
| EGCO | 119.5 | 119.5 | 117 | 117 | -3 | -2.5 | 647,500 | 76,304 |
ข่าวล่าสุด




