SET Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1,364.69 | 1,372.85 | 1,363.21 | 1,367.95 | 1,367.95 | 3,620,100 |
| 2024-04-29 | 1,364.52 | 1,364.70 | 1,355.36 | 1,361.97 | 1,361.97 | 3,071,500 |
| 2024-04-26 | 1,364.95 | 1,366.24 | 1,358.26 | 1,359.94 | 1,359.94 | 3,288,500 |
| 2024-04-25 | 1,358.70 | 1,365.78 | 1,356.96 | 1,364.27 | 1,364.27 | 3,110,000 |
| 2024-04-24 | 1,364.72 | 1,364.91 | 1,355.44 | 1,361.10 | 1,361.10 | 3,496,600 |
| 2024-04-23 | 1,353.50 | 1,362.53 | 1,353.35 | 1,357.46 | 1,357.46 | 3,873,300 |
| 2024-04-22 | 1,343.55 | 1,350.94 | 1,339.92 | 1,349.52 | 1,349.52 | 3,833,500 |
| 2024-04-19 | 1,339.95 | 1,343.32 | 1,330.24 | 1,332.08 | 1,332.08 | 4,808,000 |
| 2024-04-18 | 1,368.20 | 1,372.99 | 1,349.00 | 1,361.02 | 1,361.02 | 4,403,500 |
| 2024-04-17 | 1,378.04 | 1,380.12 | 1,363.44 | 1,366.94 | 1,366.94 | 4,499,300 |
| 2024-04-11 | 1,405.65 | 1,406.77 | 1,394.71 | 1,396.38 | 1,396.38 | 3,344,200 |
| 2024-04-10 | 1,404.03 | 1,411.46 | 1,402.89 | 1,408.17 | 1,408.17 | 3,970,700 |
| 2024-04-09 | 1,378.79 | 1,401.11 | 1,376.83 | 1,401.11 | 1,401.11 | 4,004,600 |
| 2024-04-05 | 1,369.85 | 1,377.86 | 1,367.59 | 1,375.58 | 1,375.58 | 3,147,700 |
| 2024-04-04 | 1,378.15 | 1,379.41 | 1,368.80 | 1,373.89 | 1,373.89 | 2,853,400 |
| 2024-04-03 | 1,375.06 | 1,384.17 | 1,374.26 | 1,375.69 | 1,375.69 | 3,786,100 |
| 2024-04-02 | 1,377.69 | 1,382.01 | 1,374.77 | 1,379.46 | 1,379.46 | 3,387,000 |
| 2024-04-01 | 1,379.86 | 1,384.32 | 1,374.24 | 1,379.48 | 1,379.48 | 3,446,500 |
| 2024-03-29 | 1,372.98 | 1,378.46 | 1,371.17 | 1,377.94 | 1,377.94 | 2,959,200 |
| 2024-03-28 | 1,381.81 | 1,383.60 | 1,368.81 | 1,370.34 | 1,370.34 | 3,892,400 |
| 2024-03-27 | 1,375.60 | 1,385.07 | 1,374.92 | 1,380.83 | 1,380.83 | 3,608,500 |
| 2024-03-26 | 1,372.40 | 1,379.51 | 1,369.63 | 1,377.23 | 1,377.23 | 4,601,200 |
| 2024-03-25 | 1,381.00 | 1,385.61 | 1,368.21 | 1,372.49 | 1,372.49 | 3,693,900 |
| 2024-03-22 | 1,383.81 | 1,389.79 | 1,379.43 | 1,381.04 | 1,381.04 | 3,441,300 |
| 2024-03-21 | 1,383.61 | 1,388.66 | 1,382.99 | 1,387.62 | 1,387.62 | 3,483,300 |
| 2024-03-20 | 1,384.93 | 1,386.67 | 1,372.28 | 1,373.18 | 1,373.18 | 2,951,100 |
| 2024-03-19 | 1,385.26 | 1,391.21 | 1,382.46 | 1,382.46 | 1,382.46 | 3,340,300 |
| 2024-03-18 | 1,388.40 | 1,393.46 | 1,385.01 | 1,385.94 | 1,385.94 | 3,729,700 |
| 2024-03-15 | 1,390.12 | 1,393.26 | 1,386.04 | 1,386.04 | 1,386.04 | 5,102,700 |
| 2024-03-14 | 1,384.72 | 1,395.88 | 1,383.26 | 1,394.93 | 1,394.93 | 4,751,000 |
| 2024-03-13 | 1,379.60 | 1,388.32 | 1,378.43 | 1,384.51 | 1,384.51 | 4,626,400 |
| 2024-03-12 | 1,383.36 | 1,385.65 | 1,374.69 | 1,379.63 | 1,379.63 | 3,938,000 |
| 2024-03-11 | 1,383.38 | 1,387.61 | 1,379.72 | 1,380.23 | 1,380.23 | 2,945,200 |
| 2024-03-08 | 1,373.41 | 1,386.58 | 1,373.05 | 1,386.42 | 1,386.42 | 3,470,100 |
| 2024-03-07 | 1,374.06 | 1,377.57 | 1,364.92 | 1,372.16 | 1,372.16 | 2,978,700 |
| 2024-03-06 | 1,356.45 | 1,375.82 | 1,356.10 | 1,370.55 | 1,370.55 | 3,517,600 |
| 2024-03-05 | 1,358.87 | 1,362.46 | 1,350.98 | 1,359.26 | 1,359.26 | 3,615,600 |
| 2024-03-04 | 1,369.13 | 1,372.01 | 1,362.05 | 1,362.59 | 1,362.59 | 3,344,900 |
| 2024-03-01 | 1,369.63 | 1,375.22 | 1,364.31 | 1,367.42 | 1,367.42 | 22,830,000 |
| 2024-02-29 | 1,380.84 | 1,381.37 | 1,366.93 | 1,370.67 | 1,370.67 | 25,776,100 |
| 2024-02-28 | 1,389.39 | 1,390.26 | 1,380.88 | 1,382.05 | 1,382.05 | 26,540,000 |
| 2024-02-27 | 1,397.80 | 1,401.14 | 1,390.05 | 1,393.70 | 1,393.70 | 22,936,400 |
| 2024-02-23 | 1,404.26 | 1,404.84 | 1,396.77 | 1,398.14 | 1,398.14 | 4,793,600 |
| 2024-02-22 | 1,396.65 | 1,405.13 | 1,393.52 | 1,402.47 | 1,402.47 | 3,829,700 |
| 2024-02-21 | 1,382.90 | 1,395.11 | 1,379.02 | 1,393.61 | 1,393.61 | 4,153,000 |
| 2024-02-20 | 1,388.41 | 1,389.06 | 1,376.65 | 1,381.07 | 1,381.07 | 3,508,400 |
| 2024-02-19 | 1,383.97 | 1,390.92 | 1,382.88 | 1,387.33 | 1,387.33 | 3,019,300 |
| 2024-02-16 | 1,394.16 | 1,397.05 | 1,383.38 | 1,386.27 | 1,386.27 | 3,427,100 |
| 2024-02-15 | 1,387.05 | 1,392.46 | 1,383.66 | 1,387.27 | 1,387.27 | 3,526,900 |
| 2024-02-14 | 1,382.07 | 1,386.86 | 1,378.76 | 1,385.11 | 1,385.11 | 3,878,300 |
| 2024-02-13 | 1,391.70 | 1,397.80 | 1,390.40 | 1,391.73 | 1,391.73 | 3,593,800 |
| 2024-02-12 | 1,389.54 | 1,392.47 | 1,386.28 | 1,389.30 | 1,389.30 | 3,437,200 |
| 2024-02-09 | 1,389.92 | 1,391.75 | 1,385.02 | 1,388.37 | 1,388.37 | 2,843,000 |
| 2024-02-08 | 1,399.40 | 1,403.80 | 1,388.11 | 1,388.60 | 1,388.60 | 4,794,100 |
| 2024-02-07 | 1,400.20 | 1,402.65 | 1,394.02 | 1,400.02 | 1,400.02 | 5,029,800 |
| 2024-02-06 | 1,385.92 | 1,400.63 | 1,385.92 | 1,396.96 | 1,396.96 | 4,885,100 |
| 2024-02-05 | 1,383.38 | 1,389.67 | 1,379.86 | 1,383.93 | 1,383.93 | 3,602,500 |
| 2024-02-02 | 1,376.04 | 1,386.67 | 1,375.37 | 1,384.08 | 1,384.08 | 3,888,200 |
| 2024-02-01 | 1,363.65 | 1,372.83 | 1,357.39 | 1,367.96 | 1,367.96 | 3,226,800 |
| 2024-01-31 | 1,374.35 | 1,374.87 | 1,359.54 | 1,364.52 | 1,364.52 | 3,856,600 |
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.