ข่าวหุ้น
07 มีนาคม 2556
หลักทรัพย์ เปิด สูงสุด ต่ำสุด ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง ปริมาณ (หุ้น) มูลค่า ('000 บาท)
SVI 4.64 5.1 4.64 5.05 0.47 10.26 69,103,509 338,465
LOXLEY 6.5 7.35 6.45 7.15 0.6 9.16 392,417,200 2,742,877
TRUE 7.05 7.45 7 7.45 0.45 6.43 400,921,870 2,897,184
BCH 11.9 12.7 11.8 12.6 0.7 5.88 28,505,900 353,268
GUNKUL 33 34.75 32.75 34.25 1.75 5.38 6,967,813 237,171
BLA 72 75.75 71.25 75.75 3.75 5.21 2,076,681 153,013
TTA 16.3 17.1 16.3 17 0.8 4.94 16,125,316 269,928
MALEE 134.5 139 134.5 139 5 3.73 669,893 91,992
BH 87.5 89.75 87.25 89.75 3 3.46 1,202,901 106,798
BEC 70.25 72.5 70.25 72.5 2.25 3.2 3,608,500 259,425
ROJNA 12.5 12.9 12.5 12.9 0.4 3.2 4,804,306 61,082
TMB 2.5 2.58 2.48 2.58 0.08 3.2 690,401,260 1,755,354
AAV 7.15 7.45 7.15 7.3 0.2 2.82 99,265,170 726,404
GSTEL 0.37 0.38 0.37 0.38 0.01 2.7 55,565,800 20,939
AOT 118 123 117.5 121 3 2.54 5,266,855 636,929
LPN 25 25.5 24.7 25.5 0.6 2.41 3,410,300 85,388
MAKRO 508 516 500 516 12 2.38 141,311 71,883
SPALI 21.7 22.1 21.7 22.1 0.5 2.31 4,031,908 88,184
QH 4.44 4.66 4.38 4.5 0.1 2.27 317,684,350 1,434,722
CENTEL 37.25 38.25 36.5 38.25 0.75 2 1,438,400 53,748
KTC 37.75 38.5 37.5 38.25 0.75 2 1,477,950 56,202
TTCL 38.5 38.75 37.75 38.5 0.75 1.99 2,923,900 111,995
ADVANC 215 217 212 217 4 1.88 5,290,390 1,136,345
TTW 10.9 11 10.7 11 0.2 1.85 2,993,401 32,509
STEC 37.75 38 36.75 37 0.5 1.37 12,345,000 460,217
BANPU 390 393 388 393 5 1.29 1,092,514 427,193
EGCO 159.5 160 158.5 159.5 2 1.27 595,210 94,837
BECL 40.25 40.75 40 40.75 0.5 1.24 1,447,433 58,277
DCC 60.75 61.5 60.25 61.5 0.75 1.23 477,400 29,179
RATCH 61.75 62.5 61.5 62.5 0.75 1.21 558,823 34,573
BTS 8.6 8.65 8.55 8.65 0.1 1.17 95,968,311 827,649
SCCC 400 408 400 404 4 1 432,820 175,144
LANNA 25.5 25.75 25.25 25.5 0.25 0.99 1,700,201 43,222
PTTEP 155 156.5 154 156 1.5 0.97 3,349,054 520,220
THAI 26 26.5 25.75 26 0.25 0.97 9,789,034 254,947
SAMART 22.6 22.6 22.3 22.6 0.2 0.89 3,978,800 89,544
RML 2.32 2.38 2.3 2.32 0.02 0.87 66,478,918 155,563
TPIPL 14.9 15 14.7 15 0.1 0.67 4,130,950 61,232
DELTA 40 40.25 39.5 40.25 0.25 0.62 947,350 37,874
STA 16.6 16.7 16.4 16.6 0.1 0.61 2,647,702 43,768
WORK 48.5 49.5 48.5 49 0.25 0.51 557,300 27,311
TASCO 59 59.5 57.75 58.5 0.25 0.43 568,200 33,392
BGH 151.5 154.5 151 152.5 0.5 0.33 5,620,904 860,577
AMATA 26 26.25 25.5 26 - - 8,000,801 207,736
BAY 35 35 34.5 34.75 - - 12,741,016 442,795
BLAND 2.16 2.2 2.14 2.16 - - 212,366,997 460,074
CPALL 47.75 47.75 47.25 47.5 - - 13,118,260 623,228
HMPRO 16.4 16.5 16.3 16.4 - - 11,568,490 189,797
INTUCH 75 75.5 74.25 75.25 - - 11,026,515 825,206
IRPC 4.14 4.16 4.12 4.14 - - 41,032,300 169,580
JAS 6.85 6.9 6.7 6.85 - - 85,140,902 579,124
KSL 14.7 14.8 14.6 14.7 - - 2,000,703 29,401
LH 12.1 12.2 11.9 12.1 - - 38,932,100 469,150
PS 31.75 31.75 30.5 31 - - 1,802,600 56,127
PTL 14.3 14.3 14.1 14.3 - - 974,400 13,840
SAT 38.75 39.5 38.25 38.5 - - 4,686,702 181,943
SC 33 33 32 32.5 - - 827,003 26,761
STPI 93.5 93.5 91 93.5 - - 487,200 45,238
THCOM 29.75 30 29.25 29.75 - - 5,522,300 163,575
THRE 5.8 5.8 5.7 5.75 - - 3,335,299 19,112
TISCO 53.75 54 53.75 54 - - 1,188,603 64,084
TVO 25.25 25.5 25.25 25.25 - - 1,831,764 46,314
CPN 96 97.75 95.5 95.5 -0.25 -0.26 3,781,638 365,306
PTT 339 341 338 339 -1 -0.29 4,874,693 1,653,806
IVL 23.9 24 23.7 23.8 -0.1 -0.42 5,525,325 131,550
TICON 22.7 22.8 22.4 22.5 -0.1 -0.44 4,967,504 111,837
SCB 179 179.5 176 178 -1 -0.56 3,472,233 616,631
GFPT 8.7 8.7 8.35 8.6 -0.05 -0.58 7,970,701 68,212
DTAC 85 85 84.25 84.5 -0.5 -0.59 2,364,249 199,736
PTTGC 77 77.25 76 76.75 -0.5 -0.65 10,062,498 772,362
BCP 38 38.25 37.25 37.75 -0.25 -0.66 5,319,050 199,716
SGP 14.3 14.3 14 14.2 -0.1 -0.7 3,619,900 50,951
TUF 68.25 68.25 67.75 68 -0.5 -0.73 1,859,100 126,341
SCC 472 478 470 470 -4 -0.84 1,315,144 624,597
HEMRAJ 4.38 4.38 4.36 4.36 -0.04 -0.91 10,990,409 47,992
AP 10.4 10.4 10.2 10.3 -0.1 -0.96 13,902,987 143,652
MINT 25.5 25.75 25 25.25 -0.25 -0.98 4,114,145 104,060
ESSO 10.1 10.1 10 10 -0.1 -0.99 5,165,402 51,906
GLOW 81.5 81.75 80.5 81 -1 -1.22 790,100 64,172
BIGC 221 223 218 219 -3 -1.35 285,903 62,790
BJC 88.75 89 87.25 87.25 -1.25 -1.41 3,016,911 265,401
CPF 32.5 32.75 32 32 -0.5 -1.54 24,753,636 796,823
SSI 0.62 0.62 0.61 0.61 -0.01 -1.61 69,510,800 42,493
KK 62 62 60.25 60.5 -1 -1.63 4,887,537 297,154
TCAP 45.5 45.75 45 45 -0.75 -1.64 7,244,415 328,176
TOP 70.75 70.75 69.75 69.75 -1.25 -1.76 2,457,401 172,130
CK 27 27 26.5 26.5 -0.5 -1.85 11,498,326 306,991
MAJOR 21.8 21.8 21.1 21.1 -0.4 -1.86 4,344,900 92,489
SIRI 5.35 5.4 5.2 5.25 -0.1 -1.87 121,279,498 641,144
AJ 15.1 15.2 14.8 14.9 -0.3 -1.97 2,018,000 30,140
PF 1.86 1.87 1.79 1.81 -0.04 -2.16 135,830,300 247,446
ROBINS 79 79.75 77.5 77.75 -1.75 -2.2 1,545,003 120,861
SPCG 33 33 31.5 32 -0.75 -2.29 3,109,500 99,498
KBANK 215 216 211 212 -5 -2.3 6,037,630 1,284,523
SAMTEL 23.6 23.7 22.8 23 -0.6 -2.54 5,164,102 120,483
ITD 7.3 7.3 7.1 7.15 -0.2 -2.72 160,176,300 1,152,410
KTB 27 27.5 26 26.25 -0.75 -2.78 48,736,836 1,289,196
BBL 226 226 219 219 -7 -3.1 4,661,788 1,029,713
SF 11.2 11.4 10.8 10.8 -0.4 -3.57 26,221,070 288,904
GLOBAL 22.2 22.3 21.3 21.5 -3.5 -14 12,156,020 263,102
SET100 วันนี้ SVI ผงาด! พุ่งกระฉูด 10.26%
07 มีนาคม 2556
หลักทรัพย์ เปิด สูงสุด ต่ำสุด ล่าสุด เปลี่ยนแปลง %เปลี่ยนแปลง ปริมาณ (หุ้น) มูลค่า ('000 บาท)
SVI 4.64 5.1 4.64 5.05 0.47 10.26 69,103,509 338,465
LOXLEY 6.5 7.35 6.45 7.15 0.6 9.16 392,417,200 2,742,877
TRUE 7.05 7.45 7 7.45 0.45 6.43 400,921,870 2,897,184
BCH 11.9 12.7 11.8 12.6 0.7 5.88 28,505,900 353,268
GUNKUL 33 34.75 32.75 34.25 1.75 5.38 6,967,813 237,171
BLA 72 75.75 71.25 75.75 3.75 5.21 2,076,681 153,013
TTA 16.3 17.1 16.3 17 0.8 4.94 16,125,316 269,928
MALEE 134.5 139 134.5 139 5 3.73 669,893 91,992
BH 87.5 89.75 87.25 89.75 3 3.46 1,202,901 106,798
BEC 70.25 72.5 70.25 72.5 2.25 3.2 3,608,500 259,425
ROJNA 12.5 12.9 12.5 12.9 0.4 3.2 4,804,306 61,082
TMB 2.5 2.58 2.48 2.58 0.08 3.2 690,401,260 1,755,354
AAV 7.15 7.45 7.15 7.3 0.2 2.82 99,265,170 726,404
GSTEL 0.37 0.38 0.37 0.38 0.01 2.7 55,565,800 20,939
AOT 118 123 117.5 121 3 2.54 5,266,855 636,929
LPN 25 25.5 24.7 25.5 0.6 2.41 3,410,300 85,388
MAKRO 508 516 500 516 12 2.38 141,311 71,883
SPALI 21.7 22.1 21.7 22.1 0.5 2.31 4,031,908 88,184
QH 4.44 4.66 4.38 4.5 0.1 2.27 317,684,350 1,434,722
CENTEL 37.25 38.25 36.5 38.25 0.75 2 1,438,400 53,748
KTC 37.75 38.5 37.5 38.25 0.75 2 1,477,950 56,202
TTCL 38.5 38.75 37.75 38.5 0.75 1.99 2,923,900 111,995
ADVANC 215 217 212 217 4 1.88 5,290,390 1,136,345
TTW 10.9 11 10.7 11 0.2 1.85 2,993,401 32,509
STEC 37.75 38 36.75 37 0.5 1.37 12,345,000 460,217
BANPU 390 393 388 393 5 1.29 1,092,514 427,193
EGCO 159.5 160 158.5 159.5 2 1.27 595,210 94,837
BECL 40.25 40.75 40 40.75 0.5 1.24 1,447,433 58,277
DCC 60.75 61.5 60.25 61.5 0.75 1.23 477,400 29,179
RATCH 61.75 62.5 61.5 62.5 0.75 1.21 558,823 34,573
BTS 8.6 8.65 8.55 8.65 0.1 1.17 95,968,311 827,649
SCCC 400 408 400 404 4 1 432,820 175,144
LANNA 25.5 25.75 25.25 25.5 0.25 0.99 1,700,201 43,222
PTTEP 155 156.5 154 156 1.5 0.97 3,349,054 520,220
THAI 26 26.5 25.75 26 0.25 0.97 9,789,034 254,947
SAMART 22.6 22.6 22.3 22.6 0.2 0.89 3,978,800 89,544
RML 2.32 2.38 2.3 2.32 0.02 0.87 66,478,918 155,563
TPIPL 14.9 15 14.7 15 0.1 0.67 4,130,950 61,232
DELTA 40 40.25 39.5 40.25 0.25 0.62 947,350 37,874
STA 16.6 16.7 16.4 16.6 0.1 0.61 2,647,702 43,768
WORK 48.5 49.5 48.5 49 0.25 0.51 557,300 27,311
TASCO 59 59.5 57.75 58.5 0.25 0.43 568,200 33,392
BGH 151.5 154.5 151 152.5 0.5 0.33 5,620,904 860,577
AMATA 26 26.25 25.5 26 - - 8,000,801 207,736
BAY 35 35 34.5 34.75 - - 12,741,016 442,795
BLAND 2.16 2.2 2.14 2.16 - - 212,366,997 460,074
CPALL 47.75 47.75 47.25 47.5 - - 13,118,260 623,228
HMPRO 16.4 16.5 16.3 16.4 - - 11,568,490 189,797
INTUCH 75 75.5 74.25 75.25 - - 11,026,515 825,206
IRPC 4.14 4.16 4.12 4.14 - - 41,032,300 169,580
JAS 6.85 6.9 6.7 6.85 - - 85,140,902 579,124
KSL 14.7 14.8 14.6 14.7 - - 2,000,703 29,401
LH 12.1 12.2 11.9 12.1 - - 38,932,100 469,150
PS 31.75 31.75 30.5 31 - - 1,802,600 56,127
PTL 14.3 14.3 14.1 14.3 - - 974,400 13,840
SAT 38.75 39.5 38.25 38.5 - - 4,686,702 181,943
SC 33 33 32 32.5 - - 827,003 26,761
STPI 93.5 93.5 91 93.5 - - 487,200 45,238
THCOM 29.75 30 29.25 29.75 - - 5,522,300 163,575
THRE 5.8 5.8 5.7 5.75 - - 3,335,299 19,112
TISCO 53.75 54 53.75 54 - - 1,188,603 64,084
TVO 25.25 25.5 25.25 25.25 - - 1,831,764 46,314
CPN 96 97.75 95.5 95.5 -0.25 -0.26 3,781,638 365,306
PTT 339 341 338 339 -1 -0.29 4,874,693 1,653,806
IVL 23.9 24 23.7 23.8 -0.1 -0.42 5,525,325 131,550
TICON 22.7 22.8 22.4 22.5 -0.1 -0.44 4,967,504 111,837
SCB 179 179.5 176 178 -1 -0.56 3,472,233 616,631
GFPT 8.7 8.7 8.35 8.6 -0.05 -0.58 7,970,701 68,212
DTAC 85 85 84.25 84.5 -0.5 -0.59 2,364,249 199,736
PTTGC 77 77.25 76 76.75 -0.5 -0.65 10,062,498 772,362
BCP 38 38.25 37.25 37.75 -0.25 -0.66 5,319,050 199,716
SGP 14.3 14.3 14 14.2 -0.1 -0.7 3,619,900 50,951
TUF 68.25 68.25 67.75 68 -0.5 -0.73 1,859,100 126,341
SCC 472 478 470 470 -4 -0.84 1,315,144 624,597
HEMRAJ 4.38 4.38 4.36 4.36 -0.04 -0.91 10,990,409 47,992
AP 10.4 10.4 10.2 10.3 -0.1 -0.96 13,902,987 143,652
MINT 25.5 25.75 25 25.25 -0.25 -0.98 4,114,145 104,060
ESSO 10.1 10.1 10 10 -0.1 -0.99 5,165,402 51,906
GLOW 81.5 81.75 80.5 81 -1 -1.22 790,100 64,172
BIGC 221 223 218 219 -3 -1.35 285,903 62,790
BJC 88.75 89 87.25 87.25 -1.25 -1.41 3,016,911 265,401
CPF 32.5 32.75 32 32 -0.5 -1.54 24,753,636 796,823
SSI 0.62 0.62 0.61 0.61 -0.01 -1.61 69,510,800 42,493
KK 62 62 60.25 60.5 -1 -1.63 4,887,537 297,154
TCAP 45.5 45.75 45 45 -0.75 -1.64 7,244,415 328,176
TOP 70.75 70.75 69.75 69.75 -1.25 -1.76 2,457,401 172,130
CK 27 27 26.5 26.5 -0.5 -1.85 11,498,326 306,991
MAJOR 21.8 21.8 21.1 21.1 -0.4 -1.86 4,344,900 92,489
SIRI 5.35 5.4 5.2 5.25 -0.1 -1.87 121,279,498 641,144
AJ 15.1 15.2 14.8 14.9 -0.3 -1.97 2,018,000 30,140
PF 1.86 1.87 1.79 1.81 -0.04 -2.16 135,830,300 247,446
ROBINS 79 79.75 77.5 77.75 -1.75 -2.2 1,545,003 120,861
SPCG 33 33 31.5 32 -0.75 -2.29 3,109,500 99,498
KBANK 215 216 211 212 -5 -2.3 6,037,630 1,284,523
SAMTEL 23.6 23.7 22.8 23 -0.6 -2.54 5,164,102 120,483
ITD 7.3 7.3 7.1 7.15 -0.2 -2.72 160,176,300 1,152,410
KTB 27 27.5 26 26.25 -0.75 -2.78 48,736,836 1,289,196
BBL 226 226 219 219 -7 -3.1 4,661,788 1,029,713
SF 11.2 11.4 10.8 10.8 -0.4 -3.57 26,221,070 288,904
GLOBAL 22.2 22.3 21.3 21.5 -3.5 -14 12,156,020 263,102