SET Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 1,561.76 | 1,569.74 | 1,554.68 | 1,564.66 | 1,564.66 | 3,257,500 |
| 2023-05-08 | 1,541.51 | 1,562.25 | 1,537.46 | 1,562.25 | 1,562.25 | 3,115,900 |
| 2023-05-03 | 1,521.17 | 1,533.90 | 1,507.22 | 1,533.30 | 1,533.30 | 3,712,300 |
| 2023-05-02 | 1,531.92 | 1,535.35 | 1,517.98 | 1,528.43 | 1,528.43 | 2,881,300 |
| 2023-04-28 | 1,536.28 | 1,542.41 | 1,524.30 | 1,529.12 | 1,529.12 | 2,604,500 |
| 2023-04-27 | 1,539.28 | 1,540.24 | 1,525.93 | 1,531.23 | 1,531.23 | 2,716,700 |
| 2023-04-26 | 1,543.29 | 1,549.81 | 1,532.08 | 1,543.95 | 1,543.95 | 3,500,800 |
| 2023-04-25 | 1,557.80 | 1,559.86 | 1,538.31 | 1,540.20 | 1,540.20 | 3,847,000 |
| 2023-04-24 | 1,555.76 | 1,561.55 | 1,553.15 | 1,557.87 | 1,557.87 | 2,498,700 |
| 2023-04-21 | 1,563.91 | 1,572.43 | 1,549.64 | 1,558.36 | 1,558.36 | 4,137,500 |
| 2023-04-20 | 1,579.98 | 1,582.30 | 1,562.11 | 1,565.10 | 1,565.10 | 3,675,900 |
| 2023-04-19 | 1,588.90 | 1,595.08 | 1,579.23 | 1,580.73 | 1,580.73 | 3,403,800 |
| 2023-04-18 | 1,600.16 | 1,601.31 | 1,589.58 | 1,593.85 | 1,593.85 | 3,410,100 |
| 2023-04-17 | 1,593.09 | 1,604.21 | 1,587.87 | 1,600.41 | 1,600.41 | 3,339,600 |
| 2023-04-12 | 1,597.59 | 1,598.27 | 1,580.71 | 1,592.67 | 1,592.67 | 2,716,800 |
| 2023-04-11 | 1,595.77 | 1,598.03 | 1,590.28 | 1,597.10 | 1,597.10 | 3,300,000 |
| 2023-04-10 | 1,577.39 | 1,596.54 | 1,571.14 | 1,593.13 | 1,593.13 | 3,191,100 |
| 2023-04-07 | 1,573.36 | 1,582.96 | 1,571.26 | 1,577.07 | 1,577.07 | 3,088,300 |
| 2023-04-05 | 1,593.92 | 1,594.69 | 1,569.37 | 1,571.13 | 1,571.13 | 3,712,500 |
| 2023-04-04 | 1,601.89 | 1,603.79 | 1,591.20 | 1,594.05 | 1,594.05 | 3,328,600 |
| 2023-04-03 | 1,610.84 | 1,613.98 | 1,593.96 | 1,600.37 | 1,600.37 | 3,172,600 |
| 2023-03-31 | 1,607.00 | 1,614.09 | 1,605.55 | 1,609.17 | 1,609.17 | 3,061,500 |
| 2023-03-30 | 1,611.64 | 1,613.16 | 1,601.03 | 1,605.42 | 1,605.42 | 3,823,100 |
| 2023-03-29 | 1,611.75 | 1,615.29 | 1,602.43 | 1,610.52 | 1,610.52 | 3,403,600 |
| 2023-03-28 | 1,600.82 | 1,607.75 | 1,599.92 | 1,606.91 | 1,606.91 | 3,876,200 |
| 2023-03-27 | 1,595.12 | 1,595.86 | 1,586.01 | 1,593.37 | 1,593.37 | 2,677,800 |
| 2023-03-24 | 1,596.94 | 1,599.78 | 1,588.25 | 1,591.85 | 1,591.85 | 3,332,500 |
| 2023-03-23 | 1,582.26 | 1,598.59 | 1,577.70 | 1,593.65 | 1,593.65 | 4,282,400 |
| 2023-03-22 | 1,584.84 | 1,588.17 | 1,579.25 | 1,585.08 | 1,585.08 | 4,362,000 |
| 2023-03-21 | 1,564.32 | 1,579.69 | 1,561.65 | 1,577.18 | 1,577.18 | 4,460,600 |
| 2023-03-20 | 1,560.23 | 1,569.76 | 1,543.47 | 1,555.45 | 1,555.45 | 4,771,600 |
| 2023-03-17 | 1,564.58 | 1,571.60 | 1,555.24 | 1,563.67 | 1,563.67 | 4,754,700 |
| 2023-03-16 | 1,549.76 | 1,558.67 | 1,538.10 | 1,554.65 | 1,554.65 | 5,154,600 |
| 2023-03-15 | 1,544.19 | 1,573.51 | 1,543.61 | 1,565.00 | 1,565.00 | 5,535,000 |
| 2023-03-14 | 1,564.96 | 1,572.36 | 1,518.66 | 1,523.89 | 1,523.89 | 8,644,200 |
| 2023-03-13 | 1,592.82 | 1,602.65 | 1,572.65 | 1,573.07 | 1,573.07 | 8,397,100 |
| 2023-03-10 | 1,605.62 | 1,609.10 | 1,596.44 | 1,599.65 | 1,599.65 | 4,151,200 |
| 2023-03-09 | 1,615.27 | 1,621.88 | 1,608.41 | 1,614.22 | 1,614.22 | 5,259,800 |
| 2023-03-08 | 1,606.13 | 1,615.51 | 1,599.87 | 1,612.60 | 1,612.60 | 6,064,200 |
| 2023-03-07 | 1,613.29 | 1,624.78 | 1,612.80 | 1,618.51 | 1,618.51 | 4,533,400 |
| 2023-03-03 | 1,614.31 | 1,615.39 | 1,604.14 | 1,606.88 | 1,606.88 | 4,936,100 |
| 2023-03-02 | 1,618.97 | 1,626.55 | 1,608.67 | 1,612.64 | 1,612.64 | 5,709,100 |
| 2023-03-01 | 1,627.18 | 1,628.92 | 1,619.72 | 1,619.98 | 1,619.98 | 5,141,600 |
| 2023-02-28 | 1,633.81 | 1,637.41 | 1,618.09 | 1,622.35 | 1,622.35 | 6,099,100 |
| 2023-02-27 | 1,633.16 | 1,635.35 | 1,624.62 | 1,627.35 | 1,627.35 | 4,628,100 |
| 2023-02-24 | 1,653.12 | 1,654.09 | 1,631.54 | 1,634.02 | 1,634.02 | 4,718,500 |
| 2023-02-23 | 1,657.78 | 1,658.92 | 1,647.37 | 1,652.47 | 1,652.47 | 4,486,600 |
| 2023-02-22 | 1,665.60 | 1,667.99 | 1,656.50 | 1,659.48 | 1,659.48 | 3,891,000 |
| 2023-02-21 | 1,659.70 | 1,669.51 | 1,652.25 | 1,668.63 | 1,668.63 | 4,644,600 |
| 2023-02-20 | 1,654.90 | 1,660.18 | 1,650.39 | 1,657.69 | 1,657.69 | 3,610,900 |
| 2023-02-17 | 1,654.87 | 1,657.02 | 1,643.82 | 1,651.67 | 1,651.67 | 4,055,000 |
| 2023-02-16 | 1,653.85 | 1,660.58 | 1,648.99 | 1,658.29 | 1,658.29 | 4,014,000 |
| 2023-02-15 | 1,651.19 | 1,657.53 | 1,642.97 | 1,647.39 | 1,647.39 | 12,343,500 |
| 2023-02-14 | 1,667.97 | 1,669.71 | 1,648.74 | 1,652.76 | 1,652.76 | 6,726,900 |
| 2023-02-13 | 1,661.37 | 1,669.98 | 1,658.43 | 1,664.89 | 1,664.89 | 4,210,600 |
| 2023-02-10 | 1,665.85 | 1,668.97 | 1,660.10 | 1,664.57 | 1,664.57 | 4,169,900 |
| 2023-02-09 | 1,670.08 | 1,672.09 | 1,656.74 | 1,669.17 | 1,669.17 | 5,168,800 |
| 2023-02-08 | 1,683.53 | 1,684.75 | 1,667.79 | 1,670.34 | 1,670.34 | 6,738,800 |
| 2023-02-07 | 1,684.69 | 1,689.51 | 1,676.14 | 1,680.49 | 1,680.49 | 6,515,400 |
| 2023-02-06 | 1,686.01 | 1,687.78 | 1,680.22 | 1,682.11 | 1,682.11 | 6,575,300 |
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.