เบิ้ม
"ชีวิตคนนั้นแสนสั้น ความดีนั้นจักคงทน"
ชาว อวป.
Hero Member
คะแนน 6424
ออฟไลน์
เพศ: 
กระทู้: 50462
|
 |
« ตอบ #16054 เมื่อ: สิงหาคม 24, 2015, 08:28:26 PM » |
|
หลักทรัพย์ เครื่องหมาย เปิด สูงสุด ต่ำสุด ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง เสนอซื้อ เสนอขาย ปริมาณ
(หุ้น) มูลค่า
('000 บาท)
AAV 4.14 4.18 4.08 4.08 -0.14 -3.32 4.08 4.10 27,744,224 114,497
ADVANC 231.00 235.00 228.00 229.00 -8.00 -3.38 229.00 230.00 6,924,738 1,597,799
AMATA 11.40 11.50 10.90 11.10 -0.60 -5.13 11.00 11.10 4,065,149 45,151
ANAN 3.12 3.14 3.00 3.06 -0.12 -3.77 3.04 3.06 5,821,200 17,771
AOT 260.00 263.00 252.00 254.00 -11.00 -4.15 253.00 254.00 10,168,017 2,626,844
AP 5.30 5.30 5.05 5.10 -0.40 -7.27 5.10 5.15 16,713,354 86,255
ASP 3.88 3.90 3.78 3.80 -0.12 -3.06 3.78 3.80 18,559,756 71,294
BA 20.00 20.00 19.60 19.70 -0.50 -2.48 19.60 19.70 2,238,140 44,253
BANPU 21.30 21.30 19.60 19.60 -2.10 -9.68 19.60 19.90 22,451,752 456,188
BBL 158.00 161.50 157.50 160.00 -2.00 -1.23 160.00 160.50 5,194,909 828,631
BCP 33.00 33.25 31.00 31.00 -3.00 -8.82 31.00 31.50 9,909,169 315,172
BDMS 18.50 18.60 18.00 18.20 -0.70 -3.70 18.20 18.30 50,477,079 927,373
BEAUTY 4.20 4.26 4.12 4.14 -0.16 -3.72 4.14 4.16 17,756,805 74,207
BEC 30.25 31.00 30.00 30.50 -0.50 -1.61 30.25 30.50 1,546,400 47,130
BECL XD 36.25 36.50 35.25 36.00 -1.50 -4.00 35.75 36.00 3,519,652 126,144
BH 227.00 233.00 208.00 213.00 -17.00 -7.39 213.00 215.00 3,170,848 701,406
BJCHI 7.30 7.30 6.90 6.90 -0.60 -8.00 6.90 6.95 7,934,800 55,935
BLAND 1.43 1.44 1.38 1.38 -0.07 -4.83 1.37 1.38 76,784,025 107,699
BMCL 1.76 1.80 1.71 1.73 -0.08 -4.42 1.72 1.73 69,966,461 123,021
BTS 9.40 9.40 9.20 9.25 -0.20 -2.12 9.20 9.25 67,666,106 627,553
CBG XD 36.00 37.50 36.00 37.50 - - 37.25 37.50 1,525,770 56,376
CENTEL 33.00 33.25 32.00 32.00 -2.00 -5.88 31.75 32.00 7,624,536 249,134
CK 25.50 25.75 25.00 25.00 -1.25 -4.76 25.00 25.25 13,169,549 334,206
CKP 2.52 2.52 2.38 2.38 -0.18 -7.03 2.36 2.38 8,570,811 21,139
CPALL 46.25 47.00 45.25 46.50 -1.00 -2.11 46.25 46.50 28,523,095 1,314,511
CPF 18.60 18.60 17.70 17.80 -1.30 -6.81 17.80 17.90 52,434,324 946,653
CPN 41.25 42.00 40.75 41.50 -0.75 -1.78 41.50 41.75 13,566,282 559,846
DELTA 79.00 81.00 79.00 79.25 -1.00 -1.25 79.25 80.00 1,092,625 87,570
DEMCO 11.70 11.90 11.50 11.70 -0.40 -3.31 11.70 11.80 5,969,840 69,528
DTAC 66.00 66.25 63.50 63.75 -3.75 -5.56 63.50 63.75 3,179,108 206,232
EARTH 4.54 4.54 4.38 4.50 -0.08 -1.75 4.48 4.50 15,451,600 69,118
EGCO 153.00 155.00 151.50 154.00 +0.50 +0.33 153.50 154.00 360,563 55,185
ERW 3.62 3.64 3.56 3.62 -0.04 -1.09 3.62 3.64 5,728,200 20,688
GFPT 9.10 9.10 8.65 8.70 -0.45 -4.92 8.65 8.70 4,629,600 40,503
GLOBAL 9.15 9.15 8.70 8.95 -0.45 -4.79 8.90 8.95 7,050,430 63,380
GLOW XD 85.50 86.50 83.00 83.25 -5.50 -6.20 83.00 83.25 694,008 58,483
GUNKUL 21.30 21.40 19.80 19.80 -2.10 -9.59 19.70 19.80 6,390,851 131,019
HANA 27.00 27.00 25.25 25.25 -2.75 -9.82 25.25 25.50 2,356,766 60,881
HMPRO 6.40 6.40 6.15 6.30 -0.25 -3.82 6.30 6.35 21,112,334 132,207
ICHI 16.50 16.50 16.00 16.00 -0.90 -5.33 16.00 16.20 3,325,043 54,249
INTUCH XD 77.00 77.75 75.50 76.00 -4.75 -5.88 76.00 76.25 17,289,885 1,322,009
IRPC 3.36 3.42 3.20 3.22 -0.38 -10.56 3.20 3.22 246,575,872 813,074
ITD 7.05 7.15 7.00 7.00 -0.25 -3.45 7.00 7.05 119,231,164 842,039
IVL XD 20.60 20.70 19.20 19.30 -1.80 -8.53 19.30 19.40 40,027,318 788,550
JAS 5.10 5.15 5.00 5.10 -0.10 -1.92 5.05 5.10 424,663,256 2,151,919
KBANK 169.00 169.50 163.50 163.50 -9.00 -5.22 163.50 164.00 14,959,115 2,490,815
KCE XD 52.50 52.50 50.50 51.00 -2.25 -4.23 50.75 51.00 1,422,215 72,570
KKP 30.50 30.75 29.75 30.00 -1.25 -4.00 30.00 30.25 587,402 17,670
KTB 17.50 17.50 17.00 17.00 -1.00 -5.56 17.00 17.10 114,001,737 1,972,390
KTC 82.50 83.00 80.50 82.00 -2.00 -2.38 82.00 82.25 1,185,714 97,013
LH 7.65 7.70 7.50 7.60 -0.30 -3.80 7.55 7.60 27,778,968 211,042
LHBANK 1.66 1.66 1.56 1.56 -0.13 -7.69 1.56 1.58 26,245,289 42,202
LOXLEY 2.62 2.66 2.52 2.52 -0.20 -7.35 2.52 2.54 4,271,319 11,035
LPN XD 15.00 15.00 14.60 15.00 -0.60 -3.85 14.90 15.00 5,904,904 87,557
M XD 56.00 56.50 55.50 55.50 -2.50 -4.31 55.50 56.00 764,025 42,846
MAJOR XD 30.75 31.00 29.75 30.00 -1.75 -5.51 30.00 30.25 3,101,149 93,336
MC 13.20 13.20 12.40 12.60 -0.80 -5.97 12.50 12.60 4,292,400 54,347
MINT 24.60 24.80 24.00 24.10 -1.15 -4.55 24.10 24.20 14,640,963 359,014
MONO 2.40 2.40 2.16 2.26 -0.16 -6.61 2.20 2.26 6,868,660 15,325
PS 23.40 23.40 22.60 22.60 -1.20 -5.04 22.60 22.70 8,626,030 197,933
PSL 7.40 7.40 7.00 7.00 -0.60 -7.89 6.95 7.00 8,054,909 58,077
PTT 252.00 254.00 240.00 240.00 -25.00 -9.43 240.00 242.00 20,931,013 5,210,866
PTTEP 73.50 73.50 69.50 69.50 -6.75 -8.85 69.50 69.75 12,893,036 920,333
PTTGC 51.00 51.25 49.00 49.25 -3.50 -6.64 49.25 49.50 30,635,602 1,521,127
QH 2.20 2.22 2.06 2.08 -0.16 -7.14 2.06 2.08 87,690,482 186,163
RATCH 53.00 53.75 53.00 53.50 - - 53.25 53.50 989,123 52,806
ROBINS 38.75 38.75 36.75 38.00 -1.50 -3.80 37.50 38.00 1,659,810 62,967
RS 10.70 10.80 10.20 10.20 -0.80 -7.27 10.20 10.30 5,722,855 59,706
S 5.65 5.65 5.25 5.25 -0.50 -8.70 5.25 5.35 7,842,384 42,391
SAMART 19.80 20.30 19.10 19.10 -1.20 -5.91 19.10 19.20 4,785,838 94,010
SAPPE 25.75 26.25 25.25 25.25 -1.75 -6.48 25.25 25.50 359,300 9,216
SAWAD 35.75 36.25 34.75 35.50 -1.25 -3.40 35.50 35.75 3,481,752 123,134
SCB 133.00 133.50 131.00 131.50 -7.50 -5.40 131.00 131.50 17,377,449 2,299,918
SCC 498.00 500.00 476.00 476.00 -32.00 -6.30 476.00 478.00 4,918,538 2,385,135
SF 5.35 5.35 5.15 5.15 -0.30 -5.50 5.15 5.20 6,735,866 35,553
SGP XD 10.80 10.80 9.90 10.10 -1.00 -9.01 10.00 10.10 3,275,905 34,244
SIRI 1.59 1.60 1.50 1.51 -0.12 -7.36 1.51 1.52 156,741,727 240,901
SPALI XD 15.80 16.00 15.30 15.50 -0.70 -4.32 15.50 15.60 17,716,986 278,807
SPCG 23.60 23.90 23.10 23.10 -1.00 -4.15 23.10 23.20 1,359,000 31,969
STEC 23.50 24.30 23.30 23.90 -0.20 -0.83 23.80 23.90 16,588,262 392,566
STPI 13.20 13.30 12.50 12.50 -1.10 -8.09 12.50 12.60 10,380,751 134,061
SVI 4.68 4.72 4.50 4.50 -0.28 -5.86 4.50 4.52 24,242,332 112,023
TCAP 28.75 29.00 28.25 28.75 -0.50 -1.71 28.50 28.75 3,295,905 94,200
THAI 10.50 10.50 10.00 10.00 -0.70 -6.54 10.00 10.20 3,234,601 32,897
THCOM 32.75 33.00 31.75 31.75 -2.25 -6.62 31.50 31.75 6,991,550 223,655
TICON 10.50 10.50 9.30 9.35 -1.25 -11.79 9.30 9.35 3,967,323 38,735
TISCO 38.25 38.50 38.00 38.00 -0.75 -1.94 38.00 38.25 591,287 22,564
TMB 2.22 2.24 2.18 2.22 -0.08 -3.48 2.22 2.24 200,283,314 442,133
TOP 46.75 47.25 44.50 44.75 -3.25 -6.77 44.75 45.00 7,570,163 346,185
TPIPL 2.24 2.26 2.14 2.18 -0.12 -5.22 2.16 2.18 277,229,341 613,811
TRUE 9.65 9.75 9.40 9.40 -0.50 -5.05 9.40 9.45 168,477,531 1,611,598
TTA 10.00 10.10 9.00 9.00 -1.40 -13.46 9.00 9.10 18,130,403 173,056
TTCL 24.30 24.30 23.50 23.70 -1.10 -4.44 23.60 23.70 2,524,486 60,088
TTW XD 11.00 11.20 10.80 10.90 -0.30 -2.68 10.80 10.90 6,988,495 76,756
TUF 18.00 18.30 17.70 17.90 -0.40 -2.19 17.80 17.90 9,751,074 174,438
U 0.04 0.05 0.03 0.04 - - 0.03 0.04 1,271,285,918 50,852
UNIQ 18.60 18.60 17.80 17.80 -1.20 -6.32 17.80 17.90 18,117,693 329,367
UV 5.85 5.85 5.50 5.50 -0.45 -7.56 5.50 5.60 2,531,813 14,248
VGI 4.12 4.14 3.86 3.90 -0.26 -6.25 3.88 3.90 8,784,165 34,824
WHA 3.62 3.64 3.48 3.50 -0.18 -4.89 3.50 3.52 32,360,625 115,037
|
