SET Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 1,376.29 | 1,378.34 | 1,370.70 | 1,373.14 | 1,373.14 | 3,992,200 |
| 2024-01-29 | 1,373.78 | 1,379.60 | 1,366.84 | 1,376.28 | 1,376.28 | 4,378,000 |
| 2024-01-26 | 1,375.76 | 1,379.89 | 1,364.41 | 1,368.15 | 1,368.15 | 4,225,400 |
| 2024-01-25 | 1,377.47 | 1,379.15 | 1,370.78 | 1,376.09 | 1,376.09 | 4,665,900 |
| 2024-01-24 | 1,356.98 | 1,382.80 | 1,354.98 | 1,381.19 | 1,381.19 | 4,351,100 |
| 2024-01-23 | 1,373.62 | 1,375.76 | 1,352.48 | 1,356.54 | 1,356.54 | 4,801,900 |
| 2024-01-22 | 1,383.42 | 1,383.51 | 1,369.42 | 1,369.92 | 1,369.92 | 5,317,000 |
| 2024-01-19 | 1,384.84 | 1,389.26 | 1,378.28 | 1,382.51 | 1,382.51 | 3,844,500 |
| 2024-01-18 | 1,382.34 | 1,387.53 | 1,374.08 | 1,377.93 | 1,377.93 | 3,515,900 |
| 2024-01-17 | 1,397.64 | 1,397.97 | 1,378.85 | 1,380.65 | 1,380.65 | 4,182,700 |
| 2024-01-16 | 1,406.11 | 1,407.08 | 1,399.85 | 1,401.72 | 1,401.72 | 3,165,100 |
| 2024-01-15 | 1,415.63 | 1,416.01 | 1,404.81 | 1,407.02 | 1,407.02 | 12,756,400 |
| 2024-01-12 | 1,407.95 | 1,416.33 | 1,407.77 | 1,413.53 | 1,413.53 | 3,241,600 |
| 2024-01-11 | 1,417.30 | 1,417.64 | 1,407.26 | 1,408.24 | 1,408.24 | 3,102,500 |
| 2024-01-10 | 1,416.03 | 1,418.33 | 1,410.21 | 1,413.52 | 1,413.52 | 4,167,200 |
| 2024-01-09 | 1,427.51 | 1,428.44 | 1,414.42 | 1,414.93 | 1,414.93 | 2,964,900 |
| 2024-01-08 | 1,426.95 | 1,428.06 | 1,413.86 | 1,418.45 | 1,418.45 | 3,942,400 |
| 2024-01-05 | 1,432.93 | 1,438.10 | 1,425.40 | 1,427.96 | 1,427.96 | 3,858,400 |
| 2024-01-04 | 1,427.98 | 1,435.30 | 1,420.74 | 1,434.59 | 1,434.59 | 12,928,400 |
| 2024-01-03 | 1,431.88 | 1,436.38 | 1,426.21 | 1,429.62 | 1,429.62 | 4,909,500 |
| 2023-12-28 | 1,410.87 | 1,418.98 | 1,410.87 | 1,415.85 | 1,415.85 | 3,250,100 |
| 2023-12-27 | 1,415.06 | 1,416.10 | 1,407.62 | 1,410.43 | 1,410.43 | 2,746,000 |
| 2023-12-26 | 1,413.45 | 1,413.45 | 1,413.45 | 1,413.45 | 1,413.45 | 2,725,000 |
| 2023-12-25 | 1,405.09 | 1,405.09 | 1,405.09 | 1,405.09 | 1,405.09 | 2,644,800 |
| 2023-12-22 | 1,407.39 | 1,407.57 | 1,397.93 | 1,405.09 | 1,405.09 | 2,643,700 |
| 2023-12-21 | 1,394.91 | 1,407.87 | 1,394.28 | 1,404.84 | 1,404.84 | 3,444,400 |
| 2023-12-20 | 1,398.01 | 1,406.40 | 1,395.19 | 1,400.37 | 1,400.37 | 3,656,100 |
| 2023-12-19 | 1,395.26 | 1,397.69 | 1,388.91 | 1,394.90 | 1,394.90 | 3,030,000 |
| 2023-12-18 | 1,387.33 | 1,396.01 | 1,383.89 | 1,393.41 | 1,393.41 | 2,538,900 |
| 2023-12-15 | 1,384.87 | 1,398.65 | 1,382.13 | 1,391.03 | 1,391.03 | 3,806,500 |
| 2023-12-14 | 1,370.16 | 1,380.88 | 1,366.73 | 1,378.94 | 1,378.94 | 2,530,600 |
| 2023-12-13 | 1,369.88 | 1,370.39 | 1,354.73 | 1,357.97 | 1,357.97 | 2,903,200 |
| 2023-12-12 | 1,382.91 | 1,383.41 | 1,370.04 | 1,373.92 | 1,373.92 | 2,868,500 |
| 2023-12-08 | 1,381.80 | 1,389.40 | 1,376.29 | 1,380.99 | 1,380.99 | 2,775,700 |
| 2023-12-07 | 1,382.18 | 1,384.52 | 1,373.34 | 1,378.73 | 1,378.73 | 3,055,800 |
| 2023-12-06 | 1,383.14 | 1,393.46 | 1,379.62 | 1,389.55 | 1,389.55 | 2,966,400 |
| 2023-12-04 | 1,376.72 | 1,389.49 | 1,374.60 | 1,383.54 | 1,383.54 | 2,626,900 |
| 2023-12-01 | 1,382.25 | 1,384.13 | 1,374.06 | 1,380.31 | 1,380.31 | 2,388,100 |
| 2023-11-30 | 1,389.25 | 1,390.04 | 1,371.74 | 1,380.18 | 1,380.18 | 5,202,200 |
| 2023-11-29 | 1,404.89 | 1,405.35 | 1,386.98 | 1,387.69 | 1,387.69 | 3,189,100 |
| 2023-11-28 | 1,398.57 | 1,406.08 | 1,394.04 | 1,401.42 | 1,401.42 | 10,975,000 |
| 2023-11-27 | 1,393.02 | 1,397.88 | 1,385.33 | 1,393.42 | 1,393.42 | 2,644,500 |
| 2023-11-24 | 1,407.39 | 1,410.83 | 1,395.83 | 1,397.43 | 1,397.43 | 2,794,200 |
| 2023-11-23 | 1,414.93 | 1,415.02 | 1,400.48 | 1,406.61 | 1,406.61 | 3,392,000 |
| 2023-11-22 | 1,422.02 | 1,423.07 | 1,407.37 | 1,414.15 | 1,414.15 | 3,381,200 |
| 2023-11-21 | 1,427.04 | 1,427.13 | 1,418.42 | 1,423.61 | 1,423.61 | 2,916,400 |
| 2023-11-20 | 1,415.68 | 1,419.86 | 1,409.55 | 1,419.44 | 1,419.44 | 2,779,600 |
| 2023-11-17 | 1,408.04 | 1,422.68 | 1,406.21 | 1,415.78 | 1,415.78 | 3,013,800 |
| 2023-11-16 | 1,413.05 | 1,417.20 | 1,407.79 | 1,415.34 | 1,415.34 | 3,182,800 |
| 2023-11-15 | 1,401.48 | 1,416.89 | 1,400.26 | 1,415.17 | 1,415.17 | 4,144,300 |
| 2023-11-14 | 1,390.37 | 1,393.20 | 1,377.69 | 1,386.04 | 1,386.04 | 3,876,500 |
| 2023-11-13 | 1,391.47 | 1,392.54 | 1,378.08 | 1,387.13 | 1,387.13 | 12,051,300 |
| 2023-11-10 | 1,392.68 | 1,406.08 | 1,387.41 | 1,389.57 | 1,389.57 | 3,432,200 |
| 2023-11-09 | 1,410.83 | 1,411.84 | 1,389.46 | 1,404.97 | 1,404.97 | 3,357,700 |
| 2023-11-08 | 1,410.07 | 1,417.16 | 1,406.95 | 1,411.77 | 1,411.77 | 3,206,700 |
| 2023-11-07 | 1,413.64 | 1,420.03 | 1,406.72 | 1,408.30 | 1,408.30 | 11,480,700 |
| 2023-11-06 | 1,430.01 | 1,431.51 | 1,417.21 | 1,417.21 | 1,417.21 | 3,016,700 |
| 2023-11-03 | 1,412.89 | 1,424.66 | 1,410.04 | 1,419.76 | 1,419.76 | 3,362,300 |
| 2023-11-02 | 1,391.97 | 1,407.81 | 1,391.54 | 1,403.99 | 1,403.99 | 3,113,300 |
| 2023-11-01 | 1,380.89 | 1,388.01 | 1,373.20 | 1,379.96 | 1,379.96 | 3,228,700 |
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.