SET Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1,558.17 | 1,573.01 | 1,557.67 | 1,573.01 | 1,573.01 | 0 |
| 2026-10-14 | 1,572.00 | 1,580.23 | 1,566.21 | 1,575.88 | 1,575.88 | 0 |
| 2026-10-12 | 1,580.74 | 1,581.13 | 1,567.06 | 1,571.74 | 1,571.74 | 0 |
| 2026-10-09 | 1,573.84 | 1,578.47 | 1,569.59 | 1,577.65 | 1,577.65 | 0 |
| 2026-10-08 | 1,580.16 | 1,584.54 | 1,566.89 | 1,570.61 | 1,570.61 | 0 |
| 2026-10-07 | 1,574.15 | 1,590.74 | 1,573.22 | 1,584.63 | 1,584.63 | 0 |
| 2026-10-06 | 1,575.31 | 1,587.54 | 1,575.25 | 1,582.22 | 1,582.22 | 0 |
| 2026-10-05 | 1,579.19 | 1,582.90 | 1,568.61 | 1,576.45 | 1,576.45 | 0 |
| 2026-09-29 | 1,599.89 | 1,602.71 | 1,591.47 | 1,594.30 | 1,594.30 | 10,044,793,000,000 |
| 2026-09-28 | 1,604.17 | 1,606.24 | 1,594.93 | 1,602.37 | 1,602.37 | 8,421,683,000,000 |
| 2026-09-25 | 1,603.58 | 1,613.45 | 1,603.46 | 1,607.63 | 1,607.63 | 8,339,243,000,000 |
| 2026-09-24 | 1,605.34 | 1,609.18 | 1,599.81 | 1,602.58 | 1,602.58 | 9,377,005,000,000 |
| 2026-09-23 | 1,604.04 | 1,612.70 | 1,602.86 | 1,610.70 | 1,610.70 | 9,714,850,000,000 |
| 2026-09-22 | 1,603.45 | 1,612.36 | 1,601.55 | 1,604.44 | 1,604.44 | 9,221,134,000,000 |
| 2026-09-21 | 1,593.22 | 1,603.14 | 1,589.69 | 1,598.03 | 1,598.03 | 9,609,291,000,000 |
| 2026-09-18 | 1,590.36 | 1,592.31 | 1,580.49 | 1,584.15 | 1,584.15 | 10,579,548,000,000 |
| 2026-09-17 | 1,571.66 | 1,585.08 | 1,571.37 | 1,583.34 | 1,583.34 | 10,062,490,000,000 |
| 2026-09-16 | 1,581.69 | 1,584.14 | 1,561.78 | 1,562.73 | 1,562.73 | 10,431,206,000,000 |
| 2026-09-15 | 1,587.13 | 1,592.28 | 1,577.20 | 1,578.66 | 1,578.66 | 9,508,565,000,000 |
| 2026-09-14 | 1,600.87 | 1,604.24 | 1,589.02 | 1,591.07 | 1,591.07 | 8,879,081,000,000 |
| 2026-09-11 | 1,608.17 | 1,610.43 | 1,600.19 | 1,604.52 | 1,604.52 | 9,794,145,000,000 |
| 2026-09-10 | 1,613.44 | 1,621.28 | 1,609.66 | 1,615.07 | 1,615.07 | 10,016,986,000,000 |
| 2026-09-09 | 1,620.51 | 1,629.21 | 1,614.50 | 1,617.89 | 1,617.89 | 10,630,212,000,000 |
| 2026-09-08 | 1,621.56 | 1,625.94 | 1,614.49 | 1,621.89 | 1,621.89 | 8,753,776,000,000 |
| 2026-09-07 | 1,600.08 | 1,620.95 | 1,598.10 | 1,618.82 | 1,618.82 | 8,524,285,000,000 |
| 2026-09-04 | 1,584.66 | 1,599.10 | 1,579.36 | 1,595.58 | 1,595.58 | 8,795,510,000,000 |
| 2026-09-03 | 1,587.97 | 1,589.77 | 1,574.83 | 1,576.92 | 1,576.92 | 9,101,679,000,000 |
| 2026-09-02 | 1,587.58 | 1,589.88 | 1,572.44 | 1,575.07 | 1,575.07 | 9,858,180,000,000 |
| 2026-09-01 | 1,602.42 | 1,603.59 | 1,585.23 | 1,588.68 | 1,588.68 | 9,827,024,000,000 |
| 2026-08-31 | 1,583.28 | 1,595.66 | 1,582.12 | 1,595.16 | 1,595.16 | 10,274,074,000,000 |
| 2026-08-28 | 1,595.10 | 1,600.50 | 1,582.38 | 1,588.22 | 1,588.22 | 9,773,529,000,000 |
| 2026-08-27 | 1,611.54 | 1,618.09 | 1,599.48 | 1,600.70 | 1,600.70 | 9,591,900,000,000 |
| 2026-08-26 | 1,601.47 | 1,611.06 | 1,599.58 | 1,601.92 | 1,601.92 | 10,284,272,000,000 |
| 2026-08-25 | 1,602.33 | 1,602.81 | 1,592.60 | 1,596.01 | 1,596.01 | 9,507,428,000,000 |
| 2026-08-24 | 1,609.94 | 1,613.10 | 1,594.03 | 1,601.05 | 1,601.05 | 10,146,488,000,000 |
| 2026-08-21 | 1,614.02 | 1,624.36 | 1,613.67 | 1,613.78 | 1,613.78 | 11,373,086,000,000 |
| 2026-08-20 | 1,618.23 | 1,622.40 | 1,609.36 | 1,609.99 | 1,609.99 | 13,019,454,000,000 |
| 2026-08-19 | 1,612.62 | 1,618.08 | 1,609.04 | 1,609.76 | 1,609.76 | 20,828,239,000,000 |
| 2026-08-18 | 1,626.26 | 1,630.87 | 1,617.37 | 1,621.62 | 1,621.62 | 12,913,889,000,000 |
| 2026-08-17 | 1,614.76 | 1,632.08 | 1,613.30 | 1,626.44 | 1,626.44 | 11,938,455,000,000 |
| 2026-08-14 | 1,618.32 | 1,623.82 | 1,605.13 | 1,609.06 | 1,609.06 | 12,350,826,000,000 |
| 2026-08-13 | 1,621.73 | 1,623.63 | 1,611.15 | 1,614.36 | 1,614.36 | 11,434,227,000,000 |
| 2026-08-11 | 1,625.10 | 1,628.67 | 1,610.41 | 1,612.62 | 1,612.62 | 10,799,836,000,000 |
| 2026-08-10 | 1,621.59 | 1,630.73 | 1,621.18 | 1,624.36 | 1,624.36 | 8,972,097,000,000 |
| 2026-08-07 | 1,615.67 | 1,617.77 | 1,607.45 | 1,612.00 | 1,612.00 | 9,800,106,000,000 |
| 2026-08-06 | 1,608.30 | 1,627.61 | 1,607.51 | 1,614.64 | 1,614.64 | 10,493,641,000,000 |
| 2026-08-05 | 1,626.07 | 1,629.69 | 1,606.44 | 1,609.78 | 1,609.78 | 11,831,485,000,000 |
| 2026-08-04 | 1,628.41 | 1,631.58 | 1,616.56 | 1,617.13 | 1,617.13 | 10,861,987,000,000 |
| 2026-08-03 | 1,626.54 | 1,628.49 | 1,610.63 | 1,621.90 | 1,621.90 | 10,480,058,000,000 |
| 2026-07-31 | 1,612.20 | 1,628.96 | 1,610.59 | 1,623.64 | 1,623.64 | 11,866,197,000,000 |
| 2026-07-30 | 1,608.35 | 1,616.06 | 1,587.29 | 1,598.11 | 1,598.11 | 14,393,030,000,000 |
| 2026-07-27 | 1,633.33 | 1,635.87 | 1,622.64 | 1,624.47 | 1,624.47 | 10,645,068,000,000 |
| 2026-07-24 | 1,624.85 | 1,645.74 | 1,622.59 | 1,644.39 | 1,644.39 | 11,818,195,000,000 |
| 2026-07-23 | 1,644.83 | 1,648.63 | 1,634.71 | 1,641.03 | 1,641.03 | 10,795,805,000,000 |
| 2026-07-22 | 1,654.78 | 1,655.74 | 1,632.00 | 1,639.34 | 1,639.34 | 13,063,114,000,000 |
| 2026-07-21 | 1,656.19 | 1,657.55 | 1,642.28 | 1,652.97 | 1,652.97 | 11,891,290,000,000 |
| 2026-07-20 | 1,638.77 | 1,646.00 | 1,630.65 | 1,646.00 | 1,646.00 | 12,490,654,000,000 |
| 2026-07-17 | 1,628.60 | 1,639.87 | 1,628.60 | 1,639.04 | 1,639.04 | 13,533,319,000,000 |
| 2026-07-16 | 1,631.26 | 1,639.65 | 1,629.34 | 1,635.29 | 1,635.29 | 11,480,207,000,000 |
| 2026-07-15 | 1,638.98 | 1,642.14 | 1,627.19 | 1,630.21 | 1,630.21 | 12,293,034,000,000 |
Page 1 of 2 · 118 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.