SET Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 1,543.78 | 1,546.11 | 1,528.63 | 1,529.01 | 1,529.01 | 4,135,200 |
| 2023-08-02 | 1,550.06 | 1,562.07 | 1,546.23 | 1,550.28 | 1,550.28 | 16,298,100 |
| 2023-07-31 | 1,548.75 | 1,559.07 | 1,547.62 | 1,556.06 | 1,556.06 | 4,528,600 |
| 2023-07-27 | 1,527.12 | 1,546.27 | 1,520.89 | 1,543.27 | 1,543.27 | 4,246,400 |
| 2023-07-26 | 1,527.41 | 1,530.18 | 1,519.44 | 1,524.59 | 1,524.59 | 2,643,700 |
| 2023-07-25 | 1,529.17 | 1,533.74 | 1,519.28 | 1,526.30 | 1,526.30 | 2,593,300 |
| 2023-07-24 | 1,529.41 | 1,537.15 | 1,520.77 | 1,523.81 | 1,523.81 | 3,365,700 |
| 2023-07-21 | 1,524.04 | 1,532.47 | 1,516.75 | 1,529.25 | 1,529.25 | 3,494,400 |
| 2023-07-20 | 1,536.08 | 1,541.49 | 1,521.18 | 1,521.18 | 1,521.18 | 3,396,400 |
| 2023-07-19 | 1,537.68 | 1,545.70 | 1,529.25 | 1,536.64 | 1,536.64 | 4,046,400 |
| 2023-07-18 | 1,527.13 | 1,535.62 | 1,526.91 | 1,535.30 | 1,535.30 | 3,620,300 |
| 2023-07-17 | 1,521.39 | 1,532.12 | 1,515.45 | 1,528.77 | 1,528.77 | 4,396,800 |
| 2023-07-14 | 1,497.85 | 1,519.08 | 1,497.85 | 1,517.92 | 1,517.92 | 3,223,800 |
| 2023-07-13 | 1,491.05 | 1,497.24 | 1,487.48 | 1,494.02 | 1,494.02 | 2,616,900 |
| 2023-07-12 | 1,500.97 | 1,507.01 | 1,488.01 | 1,491.14 | 1,491.14 | 3,565,100 |
| 2023-07-11 | 1,503.06 | 1,505.40 | 1,492.63 | 1,496.96 | 1,496.96 | 2,683,400 |
| 2023-07-10 | 1,493.21 | 1,498.36 | 1,482.21 | 1,496.89 | 1,496.89 | 2,306,200 |
| 2023-07-07 | 1,481.91 | 1,496.59 | 1,474.94 | 1,490.51 | 1,490.51 | 2,226,700 |
| 2023-07-06 | 1,503.38 | 1,505.88 | 1,486.49 | 1,490.46 | 1,490.46 | 3,033,900 |
| 2023-07-05 | 1,512.93 | 1,516.23 | 1,506.36 | 1,508.87 | 1,508.87 | 3,168,000 |
| 2023-07-04 | 1,504.12 | 1,520.02 | 1,502.50 | 1,515.31 | 1,515.31 | 3,024,800 |
| 2023-07-03 | 1,507.65 | 1,509.15 | 1,494.57 | 1,506.84 | 1,506.84 | 2,147,300 |
| 2023-06-30 | 1,488.86 | 1,506.19 | 1,487.74 | 1,503.10 | 1,503.10 | 4,400,100 |
| 2023-06-29 | 1,468.00 | 1,490.71 | 1,461.61 | 1,479.57 | 1,479.57 | 4,344,000 |
| 2023-06-28 | 1,483.32 | 1,485.89 | 1,465.45 | 1,466.93 | 1,466.93 | 3,870,600 |
| 2023-06-27 | 1,488.17 | 1,495.67 | 1,478.10 | 1,478.10 | 1,478.10 | 2,633,800 |
| 2023-06-26 | 1,504.27 | 1,507.63 | 1,483.92 | 1,485.32 | 1,485.32 | 3,747,800 |
| 2023-06-23 | 1,504.50 | 1,510.42 | 1,495.82 | 1,505.52 | 1,505.52 | 2,815,200 |
| 2023-06-22 | 1,524.35 | 1,525.26 | 1,506.09 | 1,509.31 | 1,509.31 | 3,524,100 |
| 2023-06-21 | 1,533.87 | 1,534.73 | 1,517.51 | 1,522.12 | 1,522.12 | 3,258,700 |
| 2023-06-20 | 1,545.43 | 1,550.46 | 1,532.96 | 1,537.59 | 1,537.59 | 3,581,800 |
| 2023-06-19 | 1,554.81 | 1,562.36 | 1,550.75 | 1,556.92 | 1,556.92 | 2,543,200 |
| 2023-06-16 | 1,562.67 | 1,567.97 | 1,546.48 | 1,559.39 | 1,559.39 | 3,591,500 |
| 2023-06-15 | 1,561.47 | 1,566.14 | 1,555.54 | 1,557.71 | 1,557.71 | 3,392,000 |
| 2023-06-14 | 1,565.85 | 1,569.34 | 1,559.34 | 1,561.15 | 1,561.15 | 3,234,200 |
| 2023-06-13 | 1,553.11 | 1,566.26 | 1,552.30 | 1,562.40 | 1,562.40 | 3,365,500 |
| 2023-06-12 | 1,551.12 | 1,555.89 | 1,547.46 | 1,551.41 | 1,551.41 | 2,891,700 |
| 2023-06-09 | 1,558.94 | 1,559.43 | 1,549.57 | 1,555.11 | 1,555.11 | 3,323,900 |
| 2023-06-08 | 1,533.56 | 1,559.50 | 1,530.55 | 1,559.50 | 1,559.50 | 3,930,700 |
| 2023-06-07 | 1,531.30 | 1,534.69 | 1,522.30 | 1,533.21 | 1,533.21 | 3,681,500 |
| 2023-06-06 | 1,537.62 | 1,539.49 | 1,526.93 | 1,528.54 | 1,528.54 | 3,595,200 |
| 2023-06-02 | 1,526.87 | 1,534.49 | 1,524.52 | 1,531.20 | 1,531.20 | 3,046,000 |
| 2023-06-01 | 1,534.16 | 1,536.76 | 1,521.31 | 1,521.40 | 1,521.40 | 3,915,800 |
| 2023-05-31 | 1,525.58 | 1,533.54 | 1,521.33 | 1,533.54 | 1,533.54 | 4,938,500 |
| 2023-05-30 | 1,543.30 | 1,545.55 | 1,531.30 | 1,534.81 | 1,534.81 | 3,495,400 |
| 2023-05-29 | 1,535.63 | 1,543.11 | 1,535.63 | 1,540.97 | 1,540.97 | 3,599,600 |
| 2023-05-26 | 1,533.18 | 1,536.08 | 1,527.59 | 1,530.84 | 1,530.84 | 3,093,300 |
| 2023-05-25 | 1,537.55 | 1,541.06 | 1,529.64 | 1,535.42 | 1,535.42 | 3,345,600 |
| 2023-05-24 | 1,530.61 | 1,542.91 | 1,529.45 | 1,536.51 | 1,536.51 | 3,195,400 |
| 2023-05-23 | 1,526.15 | 1,536.59 | 1,518.38 | 1,534.84 | 1,534.84 | 3,859,400 |
| 2023-05-22 | 1,505.21 | 1,531.01 | 1,491.12 | 1,529.24 | 1,529.24 | 4,337,100 |
| 2023-05-19 | 1,529.15 | 1,530.47 | 1,512.66 | 1,514.89 | 1,514.89 | 4,245,300 |
| 2023-05-18 | 1,531.15 | 1,541.06 | 1,526.69 | 1,526.69 | 1,526.69 | 3,773,700 |
| 2023-05-17 | 1,541.29 | 1,543.63 | 1,517.21 | 1,522.74 | 1,522.74 | 3,881,500 |
| 2023-05-16 | 1,541.11 | 1,545.74 | 1,536.36 | 1,539.84 | 1,539.84 | 3,865,500 |
| 2023-05-15 | 1,570.62 | 1,570.62 | 1,536.82 | 1,541.38 | 1,541.38 | 4,815,800 |
| 2023-05-12 | 1,565.66 | 1,567.81 | 1,548.03 | 1,561.35 | 1,561.35 | 4,260,500 |
| 2023-05-11 | 1,571.21 | 1,576.59 | 1,564.78 | 1,567.40 | 1,567.40 | 3,725,800 |
| 2023-05-10 | 1,562.66 | 1,570.85 | 1,557.68 | 1,569.56 | 1,569.56 | 3,150,200 |
| 2023-05-09 | 1,561.76 | 1,569.74 | 1,554.68 | 1,564.66 | 1,564.66 | 3,257,500 |
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.