SET Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,395.60 | 1,395.79 | 1,374.66 | 1,381.83 | 1,381.83 | 2,678,100 |
| 2023-10-30 | 1,381.57 | 1,398.04 | 1,381.21 | 1,395.85 | 1,395.85 | 2,506,200 |
| 2023-10-27 | 1,381.51 | 1,390.79 | 1,366.19 | 1,388.23 | 1,388.23 | 3,704,100 |
| 2023-10-26 | 1,394.50 | 1,396.17 | 1,370.30 | 1,371.22 | 1,371.22 | 3,727,100 |
| 2023-10-25 | 1,401.25 | 1,414.13 | 1,399.44 | 1,401.70 | 1,401.70 | 2,996,800 |
| 2023-10-24 | 1,395.92 | 1,398.73 | 1,387.60 | 1,391.03 | 1,391.03 | 3,135,800 |
| 2023-10-20 | 1,420.24 | 1,422.33 | 1,397.80 | 1,399.35 | 1,399.35 | 4,090,500 |
| 2023-10-19 | 1,425.07 | 1,428.75 | 1,419.39 | 1,423.04 | 1,423.04 | 2,718,100 |
| 2023-10-18 | 1,432.94 | 1,445.34 | 1,429.78 | 1,437.85 | 1,437.85 | 4,027,900 |
| 2023-10-17 | 1,431.83 | 1,441.00 | 1,429.18 | 1,433.40 | 1,433.40 | 2,907,600 |
| 2023-10-16 | 1,443.89 | 1,446.26 | 1,416.21 | 1,427.11 | 1,427.11 | 4,282,500 |
| 2023-10-12 | 1,457.00 | 1,459.19 | 1,448.38 | 1,450.75 | 1,450.75 | 3,010,500 |
| 2023-10-11 | 1,438.08 | 1,456.73 | 1,434.45 | 1,455.99 | 1,455.99 | 4,205,500 |
| 2023-10-10 | 1,441.84 | 1,442.03 | 1,429.92 | 1,434.45 | 1,434.45 | 3,768,800 |
| 2023-10-09 | 1,434.67 | 1,435.79 | 1,423.17 | 1,431.72 | 1,431.72 | 3,518,700 |
| 2023-10-06 | 1,457.81 | 1,457.81 | 1,434.00 | 1,438.45 | 1,438.45 | 3,175,700 |
| 2023-10-05 | 1,454.57 | 1,456.34 | 1,443.43 | 1,452.55 | 1,452.55 | 3,029,800 |
| 2023-10-04 | 1,430.74 | 1,454.80 | 1,429.99 | 1,451.25 | 1,451.25 | 3,761,800 |
| 2023-10-03 | 1,458.65 | 1,459.99 | 1,443.24 | 1,447.30 | 1,447.30 | 4,500,000 |
| 2023-10-02 | 1,473.54 | 1,478.01 | 1,461.66 | 1,469.46 | 1,469.46 | 3,281,700 |
| 2023-09-29 | 1,482.12 | 1,484.62 | 1,471.43 | 1,471.43 | 1,471.43 | 3,536,200 |
| 2023-09-28 | 1,497.65 | 1,505.69 | 1,481.52 | 1,482.14 | 1,482.14 | 4,212,400 |
| 2023-09-27 | 1,494.14 | 1,499.06 | 1,488.14 | 1,497.15 | 1,497.15 | 3,690,900 |
| 2023-09-26 | 1,504.69 | 1,514.90 | 1,494.02 | 1,494.02 | 1,494.02 | 4,128,200 |
| 2023-09-25 | 1,524.39 | 1,524.97 | 1,507.36 | 1,507.36 | 1,507.36 | 3,114,900 |
| 2023-09-22 | 1,514.07 | 1,527.14 | 1,509.66 | 1,522.59 | 1,522.59 | 3,901,500 |
| 2023-09-21 | 1,504.55 | 1,517.37 | 1,503.23 | 1,514.26 | 1,514.26 | 3,286,000 |
| 2023-09-20 | 1,521.66 | 1,521.66 | 1,503.33 | 1,507.90 | 1,507.90 | 4,292,900 |
| 2023-09-19 | 1,527.68 | 1,531.64 | 1,521.41 | 1,522.96 | 1,522.96 | 3,131,700 |
| 2023-09-18 | 1,539.40 | 1,539.40 | 1,525.47 | 1,527.57 | 1,527.57 | 3,239,600 |
| 2023-09-15 | 1,550.04 | 1,551.01 | 1,541.58 | 1,542.03 | 1,542.03 | 4,051,500 |
| 2023-09-14 | 1,538.03 | 1,547.71 | 1,532.48 | 1,545.14 | 1,545.14 | 3,714,600 |
| 2023-09-13 | 1,546.47 | 1,546.47 | 1,533.13 | 1,535.31 | 1,535.31 | 3,517,000 |
| 2023-09-12 | 1,544.08 | 1,550.67 | 1,543.21 | 1,545.50 | 1,545.50 | 4,022,000 |
| 2023-09-11 | 1,548.93 | 1,550.46 | 1,535.82 | 1,540.94 | 1,540.94 | 4,199,600 |
| 2023-09-08 | 1,551.20 | 1,554.50 | 1,546.91 | 1,547.17 | 1,547.17 | 4,130,100 |
| 2023-09-07 | 1,548.86 | 1,556.94 | 1,546.43 | 1,550.36 | 1,550.36 | 3,714,500 |
| 2023-09-06 | 1,547.75 | 1,554.79 | 1,542.66 | 1,548.78 | 1,548.78 | 5,579,900 |
| 2023-09-05 | 1,548.87 | 1,553.93 | 1,545.40 | 1,547.86 | 1,547.86 | 5,581,800 |
| 2023-09-04 | 1,564.90 | 1,565.74 | 1,546.84 | 1,548.68 | 1,548.68 | 4,998,400 |
| 2023-09-01 | 1,569.20 | 1,571.81 | 1,559.20 | 1,561.51 | 1,561.51 | 5,468,100 |
| 2023-08-31 | 1,575.30 | 1,576.17 | 1,563.03 | 1,565.94 | 1,565.94 | 9,274,000 |
| 2023-08-30 | 1,574.30 | 1,579.43 | 1,572.82 | 1,576.67 | 1,576.67 | 5,588,900 |
| 2023-08-29 | 1,566.00 | 1,573.19 | 1,563.15 | 1,568.81 | 1,568.81 | 5,458,600 |
| 2023-08-28 | 1,566.00 | 1,568.68 | 1,560.41 | 1,562.97 | 1,562.97 | 6,510,200 |
| 2023-08-25 | 1,554.74 | 1,562.12 | 1,551.10 | 1,560.20 | 1,560.20 | 5,315,200 |
| 2023-08-24 | 1,552.97 | 1,563.62 | 1,552.97 | 1,557.41 | 1,557.41 | 6,048,400 |
| 2023-08-23 | 1,550.20 | 1,554.28 | 1,543.37 | 1,549.01 | 1,549.01 | 5,763,800 |
| 2023-08-22 | 1,535.54 | 1,548.32 | 1,532.45 | 1,545.60 | 1,545.60 | 6,131,000 |
| 2023-08-21 | 1,522.44 | 1,529.34 | 1,514.70 | 1,525.85 | 1,525.85 | 3,472,500 |
| 2023-08-18 | 1,525.75 | 1,527.75 | 1,516.18 | 1,519.12 | 1,519.12 | 4,483,100 |
| 2023-08-17 | 1,515.10 | 1,531.08 | 1,512.08 | 1,528.81 | 1,528.81 | 4,240,200 |
| 2023-08-16 | 1,516.64 | 1,521.41 | 1,506.00 | 1,519.56 | 1,519.56 | 4,845,100 |
| 2023-08-15 | 1,534.05 | 1,535.97 | 1,517.34 | 1,520.73 | 1,520.73 | 3,854,400 |
| 2023-08-11 | 1,535.47 | 1,540.19 | 1,528.85 | 1,535.16 | 1,535.16 | 5,129,500 |
| 2023-08-10 | 1,527.93 | 1,533.41 | 1,518.62 | 1,533.41 | 1,533.41 | 3,512,500 |
| 2023-08-09 | 1,520.90 | 1,528.30 | 1,514.38 | 1,528.30 | 1,528.30 | 3,333,200 |
| 2023-08-08 | 1,534.61 | 1,536.81 | 1,518.44 | 1,518.44 | 1,518.44 | 2,828,500 |
| 2023-08-07 | 1,533.18 | 1,540.22 | 1,519.37 | 1,532.51 | 1,532.51 | 3,226,300 |
| 2023-08-04 | 1,531.03 | 1,539.07 | 1,530.34 | 1,530.46 | 1,530.46 | 3,572,200 |
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.