SET Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 1,312.69 | 1,322.08 | 1,311.93 | 1,320.86 | 1,320.86 | 3,642,300 |
| 2024-07-30 | 1,311.95 | 1,315.78 | 1,306.22 | 1,308.09 | 1,308.09 | 4,129,200 |
| 2024-07-26 | 1,292.64 | 1,307.21 | 1,290.48 | 1,307.21 | 1,307.21 | 3,753,100 |
| 2024-07-25 | 1,289.98 | 1,295.88 | 1,288.22 | 1,291.58 | 1,291.58 | 3,611,800 |
| 2024-07-24 | 1,299.64 | 1,301.55 | 1,293.95 | 1,298.08 | 1,298.08 | 3,665,700 |
| 2024-07-23 | 1,318.81 | 1,321.21 | 1,300.04 | 1,301.54 | 1,301.54 | 4,110,900 |
| 2024-07-19 | 1,321.30 | 1,324.57 | 1,317.14 | 1,317.14 | 1,317.14 | 2,799,800 |
| 2024-07-18 | 1,318.46 | 1,327.02 | 1,317.89 | 1,324.76 | 1,324.76 | 4,251,100 |
| 2024-07-17 | 1,325.39 | 1,330.22 | 1,318.41 | 1,319.79 | 1,319.79 | 3,704,600 |
| 2024-07-16 | 1,327.77 | 1,330.84 | 1,320.08 | 1,321.31 | 1,321.31 | 3,561,600 |
| 2024-07-15 | 1,326.06 | 1,328.51 | 1,320.56 | 1,327.43 | 1,327.43 | 3,734,500 |
| 2024-07-12 | 1,327.78 | 1,332.76 | 1,325.64 | 1,332.04 | 1,332.04 | 3,686,600 |
| 2024-07-11 | 1,326.20 | 1,330.01 | 1,320.00 | 1,329.37 | 1,329.37 | 3,313,000 |
| 2024-07-10 | 1,320.68 | 1,327.16 | 1,318.72 | 1,323.28 | 1,323.28 | 3,122,300 |
| 2024-07-09 | 1,323.81 | 1,325.18 | 1,317.02 | 1,319.92 | 1,319.92 | 3,207,500 |
| 2024-07-08 | 1,311.70 | 1,322.50 | 1,311.05 | 1,322.50 | 1,322.50 | 3,271,700 |
| 2024-07-05 | 1,303.06 | 1,312.75 | 1,298.43 | 1,311.99 | 1,311.99 | 3,588,200 |
| 2024-07-04 | 1,300.62 | 1,309.46 | 1,300.26 | 1,301.04 | 1,301.04 | 2,517,400 |
| 2024-07-03 | 1,289.57 | 1,296.13 | 1,286.79 | 1,294.70 | 1,294.70 | 2,527,300 |
| 2024-07-02 | 1,297.48 | 1,297.85 | 1,286.83 | 1,288.58 | 1,288.58 | 3,567,000 |
| 2024-07-01 | 1,301.96 | 1,306.28 | 1,296.11 | 1,299.35 | 1,299.35 | 3,175,800 |
| 2024-06-28 | 1,311.42 | 1,311.73 | 1,296.67 | 1,300.96 | 1,300.96 | 5,350,900 |
| 2024-06-27 | 1,315.61 | 1,316.58 | 1,307.67 | 1,309.46 | 1,309.46 | 3,575,800 |
| 2024-06-26 | 1,322.72 | 1,324.48 | 1,315.50 | 1,319.15 | 1,319.15 | 3,308,700 |
| 2024-06-25 | 1,318.18 | 1,323.73 | 1,315.64 | 1,319.14 | 1,319.14 | 4,360,600 |
| 2024-06-24 | 1,302.62 | 1,317.63 | 1,300.36 | 1,316.73 | 1,316.73 | 4,298,300 |
| 2024-06-21 | 1,295.10 | 1,311.31 | 1,289.21 | 1,306.41 | 1,306.41 | 6,508,800 |
| 2024-06-20 | 1,302.45 | 1,304.24 | 1,293.69 | 1,298.29 | 1,298.29 | 3,836,000 |
| 2024-06-19 | 1,300.97 | 1,304.15 | 1,281.87 | 1,303.82 | 1,303.82 | 6,281,200 |
| 2024-06-18 | 1,300.21 | 1,310.76 | 1,296.18 | 1,297.41 | 1,297.41 | 3,602,100 |
| 2024-06-17 | 1,305.13 | 1,305.20 | 1,288.58 | 1,296.59 | 1,296.59 | 3,922,800 |
| 2024-06-14 | 1,311.38 | 1,315.70 | 1,304.31 | 1,306.56 | 1,306.56 | 3,368,400 |
| 2024-06-13 | 1,320.59 | 1,323.33 | 1,310.40 | 1,311.78 | 1,311.78 | 3,599,400 |
| 2024-06-12 | 1,316.62 | 1,320.51 | 1,311.04 | 1,316.69 | 1,316.69 | 3,829,400 |
| 2024-06-11 | 1,318.68 | 1,325.52 | 1,314.35 | 1,316.10 | 1,316.10 | 4,585,800 |
| 2024-06-10 | 1,328.90 | 1,329.81 | 1,313.26 | 1,318.57 | 1,318.57 | 3,844,900 |
| 2024-06-07 | 1,327.30 | 1,334.12 | 1,325.95 | 1,332.74 | 1,332.74 | 3,533,600 |
| 2024-06-06 | 1,341.74 | 1,344.48 | 1,325.71 | 1,328.41 | 1,328.41 | 3,771,900 |
| 2024-06-05 | 1,339.58 | 1,344.39 | 1,333.97 | 1,338.32 | 1,338.32 | 4,143,800 |
| 2024-06-04 | 1,350.90 | 1,354.75 | 1,336.07 | 1,337.32 | 1,337.32 | 4,742,200 |
| 2024-05-31 | 1,353.94 | 1,359.25 | 1,342.62 | 1,345.66 | 1,345.66 | 6,489,700 |
| 2024-05-30 | 1,345.71 | 1,353.50 | 1,340.83 | 1,351.52 | 1,351.52 | 3,355,200 |
| 2024-05-29 | 1,360.58 | 1,363.96 | 1,349.83 | 1,349.83 | 1,349.83 | 3,286,600 |
| 2024-05-28 | 1,368.14 | 1,368.95 | 1,361.27 | 1,362.70 | 1,362.70 | 3,104,900 |
| 2024-05-27 | 1,368.04 | 1,369.68 | 1,362.19 | 1,366.37 | 1,366.37 | 13,394,300 |
| 2024-05-24 | 1,361.16 | 1,365.97 | 1,359.22 | 1,364.48 | 1,364.48 | 4,022,700 |
| 2024-05-23 | 1,368.24 | 1,374.04 | 1,364.31 | 1,367.84 | 1,367.84 | 4,376,800 |
| 2024-05-21 | 1,376.92 | 1,376.94 | 1,367.14 | 1,370.83 | 1,370.83 | 3,576,300 |
| 2024-05-20 | 1,385.55 | 1,389.28 | 1,377.42 | 1,378.70 | 1,378.70 | 3,999,700 |
| 2024-05-17 | 1,378.60 | 1,384.82 | 1,376.79 | 1,382.68 | 1,382.68 | 3,574,300 |
| 2024-05-16 | 1,375.02 | 1,383.38 | 1,373.64 | 1,377.72 | 1,377.72 | 4,306,900 |
| 2024-05-15 | 1,377.57 | 1,378.36 | 1,366.85 | 1,370.44 | 1,370.44 | 4,902,000 |
| 2024-05-14 | 1,374.34 | 1,380.45 | 1,372.77 | 1,376.57 | 1,376.57 | 3,500,600 |
| 2024-05-13 | 1,371.90 | 1,375.14 | 1,366.06 | 1,372.50 | 1,372.50 | 3,735,400 |
| 2024-05-10 | 1,371.30 | 1,372.32 | 1,365.92 | 1,371.90 | 1,371.90 | 3,219,400 |
| 2024-05-09 | 1,374.40 | 1,379.75 | 1,367.88 | 1,369.29 | 1,369.29 | 3,846,500 |
| 2024-05-08 | 1,377.81 | 1,379.04 | 1,372.86 | 1,373.33 | 1,373.33 | 3,478,600 |
| 2024-05-07 | 1,374.10 | 1,384.74 | 1,373.98 | 1,376.37 | 1,376.37 | 3,860,100 |
| 2024-05-03 | 1,367.28 | 1,372.72 | 1,364.26 | 1,369.92 | 1,369.92 | 3,865,600 |
| 2024-05-02 | 1,368.24 | 1,372.01 | 1,362.84 | 1,363.25 | 1,363.25 | 3,740,900 |
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.