เบิ้ม
"ชีวิตคนนั้นแสนสั้น ความดีนั้นจักคงทน"
ชาว อวป.
Hero Member
คะแนน 6424
ออฟไลน์
เพศ: 
กระทู้: 50462
|
 |
« ตอบ #16184 เมื่อ: มกราคม 05, 2016, 12:53:46 AM » |
|
หลักทรัพย์ เครื่องหมาย เปิด สูงสุด ต่ำสุด ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง เสนอซื้อ เสนอขาย ปริมาณ
(หุ้น) มูลค่า
('000 บาท)
AAV 5.20 5.20 5.05 5.15 -0.10 -1.90 5.15 5.20 8,310,743 42,566.08
ADVANC 149.00 149.50 141.00 143.00 -9.00 -5.92 143.00 143.50 24,885,636 3,585,688.82
AMATA 12.30 12.30 12.00 12.00 -0.30 -2.44 12.00 12.10 1,650,726 20,025.36
ANAN 4.20 4.20 3.98 4.04 -0.14 -3.35 4.02 4.04 5,024,741 20,660.69
AOT 349.00 351.00 339.00 343.00 -3.00 -0.87 343.00 344.00 3,029,649 1,042,537.18
AP 5.35 5.65 5.30 5.55 +0.20 +3.74 5.55 5.60 11,532,859 63,401.74
BA 22.90 23.90 22.60 23.80 +0.70 +3.03 23.70 23.80 15,762,145 367,850.32
BANPU 16.00 16.10 15.80 15.80 -0.20 -1.25 15.70 15.80 3,503,720 55,734.26
BBL 151.50 152.00 150.00 150.00 -2.50 -1.64 150.00 150.50 2,207,031 332,860.38
BCP 32.75 33.75 32.50 33.00 - - 32.75 33.00 2,111,234 69,854.55
BDMS 22.20 22.20 21.60 22.00 -0.30 -1.35 21.90 22.00 41,555,115 910,302.00
BEAUTY 5.75 5.75 5.45 5.45 -0.30 -5.22 5.45 5.50 10,039,014 55,885.69
BEC 30.25 30.75 30.25 30.50 - - 30.50 30.75 1,512,938 46,048.43
BEM - - - - N/A N/A - - - -
BH 211.00 213.00 206.00 206.00 -5.00 -2.37 206.00 208.00 1,404,944 293,219.97
BJCHI 5.50 5.70 5.50 5.55 +0.10 +1.83 5.55 5.60 5,797,250 32,294.37
BLA 55.75 55.75 51.75 55.50 - - 55.00 55.50 4,561,173 244,565.51
BLAND 1.44 1.44 1.40 1.40 -0.04 -2.78 1.40 1.41 20,414,101 28,921.70
BTS 9.05 9.05 8.80 8.80 -0.30 -3.30 8.80 8.85 29,384,288 262,500.34
CBG 33.75 34.50 33.25 33.50 -1.00 -2.90 33.50 33.75 123,800 4,163.95
CENTEL 44.00 44.25 42.00 42.75 -1.25 -2.84 42.75 43.00 3,812,531 164,144.44
CHG 2.64 2.72 2.64 2.72 +0.06 +2.26 2.70 2.72 24,073,000 64,665.62
CK 28.75 28.75 27.75 28.00 -1.00 -3.45 28.00 28.25 11,918,232 336,065.45
CKP 1.98 1.98 1.93 1.94 -0.04 -2.02 1.94 1.95 6,385,296 12,509.44
CPALL 39.25 40.00 39.00 39.00 -0.25 -0.64 39.00 39.25 16,019,010 630,348.87
CPF 18.10 18.20 17.60 17.60 -0.70 -3.83 17.60 17.70 10,068,732 178,619.89
CPN 46.25 46.50 44.25 45.25 -1.75 -3.72 45.00 45.25 6,345,355 286,410.97
DELTA 78.25 79.00 77.00 77.50 +1.00 +1.31 77.00 77.50 653,110 50,631.82
DTAC 29.75 29.75 27.50 28.25 -2.00 -6.61 28.00 28.25 12,104,109 344,078.80
EARTH 4.94 4.94 4.82 4.92 -0.06 -1.20 4.90 4.92 6,581,130 32,202.37
EGCO 151.50 152.00 149.50 152.00 +0.50 +0.33 151.50 152.00 244,412 36,981.12
EPG 12.90 13.10 12.50 12.70 -0.40 -3.05 12.60 12.70 23,921,948 305,704.07
GL 18.10 19.10 18.10 18.60 +0.40 +2.20 18.60 18.70 29,877,520 556,903.65
GLOW 73.75 75.00 73.00 75.00 +1.00 +1.35 74.50 75.00 506,016 37,539.41
GPSC 22.10 22.10 21.70 21.80 -0.40 -1.80 21.70 21.80 964,703 21,116.21
GUNKUL 21.50 22.80 21.50 22.60 +1.00 +4.63 22.60 22.70 5,531,742 124,262.94
HANA 35.50 35.75 34.50 34.50 -1.25 -3.50 34.50 34.75 599,647 21,064.22
HMPRO 6.75 6.95 6.70 6.90 +0.10 +1.47 6.85 6.90 21,864,170 149,226.33
ICHI 12.10 12.20 11.80 11.80 -0.50 -4.07 11.80 12.00 1,455,600 17,422.72
INTUCH 51.00 51.25 48.75 49.50 -2.50 -4.81 49.25 49.50 31,130,034 1,549,745.35
IRPC 4.32 4.38 4.26 4.30 - - 4.30 4.32 44,161,130 190,923.57
ITD 7.45 7.45 7.15 7.15 -0.35 -4.67 7.15 7.20 31,094,182 225,222.51
IVL 21.10 21.40 20.70 20.80 -0.50 -2.35 20.80 20.90 3,638,295 76,185.95
JAS 3.20 3.20 3.06 3.06 -0.18 -5.56 3.06 3.08 356,540,531 1,110,167.74
KBANK 150.00 150.00 146.00 147.50 -3.00 -1.99 147.00 147.50 8,014,150 1,183,980.07
KCE 69.00 69.25 65.75 66.25 -3.75 -5.36 66.25 66.75 3,015,231 202,414.40
KKP 36.50 36.50 34.75 35.25 -1.00 -2.76 35.25 35.50 440,917 15,587.31
KTB 16.60 16.60 16.00 16.00 -0.70 -4.19 16.00 16.10 33,620,656 545,663.13
KTC 96.00 96.25 94.50 95.00 -2.75 -2.81 94.75 95.00 197,450 18,798.75
LH 9.40 9.50 8.95 9.10 -0.35 -3.70 9.05 9.10 30,529,359 279,918.47
LHBANK 1.66 1.66 1.58 1.59 -0.07 -4.22 1.59 1.61 14,362,300 23,269.97
LPN 16.40 17.10 16.20 16.90 +0.90 +5.62 16.80 16.90 22,237,518 368,098.02
M 56.75 57.75 56.25 57.75 -0.25 -0.43 57.00 57.75 214,357 12,243.67
MAJOR 35.00 35.00 32.50 33.00 -2.25 -6.38 32.75 33.00 5,656,950 186,498.22
MINT 36.50 36.50 34.50 35.00 -1.25 -3.45 34.75 35.00 9,820,135 344,493.67
PLANB 7.05 7.10 6.90 6.90 -0.20 -2.82 6.90 7.00 2,540,300 17,681.24
PLAT 4.98 4.98 4.92 4.96 -0.04 -0.80 4.94 4.96 736,900 3,648.13
PS 26.25 26.50 25.75 26.50 - - 26.25 26.50 1,761,669 46,094.05
PTG 12.80 13.10 12.50 12.50 -0.50 -3.85 12.50 12.70 1,555,700 19,840.66
PTT 248.00 250.00 238.00 238.00 -6.00 -2.46 238.00 239.00 5,798,211 1,421,171.99
PTTEP 57.00 58.00 55.25 55.75 -1.50 -2.62 55.75 56.00 5,658,061 319,756.87
PTTGC 50.00 51.00 49.75 50.00 - - 50.00 50.25 5,403,796 271,155.19
QH 2.28 2.32 2.26 2.30 - - 2.28 2.30 21,527,503 49,291.50
ROBINS 43.50 43.50 41.75 42.25 -1.25 -2.87 42.00 42.25 1,004,608 42,933.94
RS 10.20 10.20 9.65 9.65 -0.55 -5.39 9.65 9.70 3,090,200 30,608.22
S 6.00 6.00 5.75 5.75 -0.25 -4.17 5.75 5.80 7,277,202 42,533.91
SAMART 15.30 15.40 14.90 14.90 -0.60 -3.87 14.90 15.00 2,965,143 44,899.68
SAMTEL 14.60 14.60 14.20 14.20 -0.50 -3.40 14.20 14.30 295,400 4,223.08
SAWAD 47.25 47.75 46.50 46.50 -1.25 -2.62 46.50 47.00 3,059,927 144,571.53
SCB 118.50 119.00 116.50 117.50 -2.00 -1.67 117.50 118.00 3,859,636 454,198.56
SCC 460.00 460.00 442.00 450.00 -10.00 -2.17 448.00 450.00 1,823,752 817,620.38
SCCC 319.00 319.00 300.00 311.00 -8.00 -2.51 310.00 311.00 244,957 75,061.34
SCN 7.15 7.20 7.00 7.00 -0.15 -2.10 7.00 7.05 1,234,201 8,723.18
SGP 10.20 10.20 9.90 9.90 -0.50 -4.81 9.90 9.95 5,504,706 55,104.02
SIRI 1.51 1.53 1.49 1.49 -0.03 -1.97 1.49 1.50 24,052,278 36,203.70
SPALI 18.00 18.50 18.00 18.40 +0.20 +1.10 18.30 18.40 3,648,227 66,624.40
SPCG 21.40 21.50 21.10 21.10 -0.30 -1.40 21.10 21.30 429,402 9,122.03
STEC 25.00 25.25 24.40 24.50 -0.50 -2.00 24.40 24.50 2,079,971 51,370.95
STPI 9.60 10.10 9.60 9.85 +0.45 +4.79 9.85 9.90 47,840,719 471,102.15
SVI 4.92 4.92 4.82 4.82 -0.10 -2.03 4.82 4.86 2,984,791 14,506.83
TASCO 40.50 40.75 39.00 39.75 -0.75 -1.85 39.75 40.00 12,824,770 512,101.21
TCAP 36.25 36.25 35.50 35.75 -0.75 -2.05 35.75 36.00 3,119,383 112,082.19
THAI 9.20 9.20 8.95 8.95 -0.25 -2.72 8.95 9.00 1,942,772 17,567.76
THCOM 29.00 29.25 27.25 27.25 -1.75 -6.03 27.25 27.75 2,406,918 67,926.29
TICON 12.00 12.00 11.70 11.70 -0.20 -1.68 11.70 11.80 527,204 6,215.74
TISCO 42.50 42.50 41.75 41.75 -0.75 -1.76 41.75 42.00 777,704 32,643.84
TMB 2.40 2.40 2.34 2.34 -0.08 -3.31 2.34 2.36 74,144,225 174,922.45
TOP 65.25 65.25 62.25 62.75 -3.25 -4.92 62.75 63.00 3,998,564 253,604.83
TPIPL 2.08 2.10 2.04 2.06 -0.04 -1.90 2.04 2.06 54,984,871 113,690.57
TRUE 6.65 6.70 6.25 6.30 -0.40 -5.97 6.30 6.35 79,610,183 514,186.57
TTA 7.75 7.85 7.60 7.65 -0.10 -1.29 7.60 7.65 2,484,396 19,124.46
TTCL 15.40 15.50 15.10 15.10 -0.50 -3.21 15.10 15.20 892,100 13,622.70
TTW 10.50 10.60 10.40 10.50 -0.10 -0.94 10.40 10.50 5,300,604 55,596.03
TU 17.20 17.20 16.60 16.90 -0.30 -1.74 16.80 16.90 5,897,300 99,070.04
UNIQ 21.80 21.90 20.10 20.40 -1.60 -7.27 20.40 20.60 8,827,783 183,718.90
UV 6.15 6.20 5.95 6.00 -0.10 -1.64 6.00 6.05 762,200 4,592.72
VGI 3.66 3.66 3.56 3.58 -0.12 -3.24 3.58 3.60 3,965,001 14,311.03
VNG 14.10 14.10 13.60 13.80 -0.40 -2.82 13.70 13.80 768,900 10,622.24
WHA 2.86 2.86 2.80 2.84 -0.02 -0.70 2.82 2.84 14,707,110 41,614.15
WORK 43.50 43.75 42.00 42.50 -1.25 -2.86 42.25 42.50 580,346 24,676.38
กลุ่มสุสานยังลงต่อ น่ากลัวจิงๆ
|
