SET Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 1,684.33 | 1,690.40 | 1,679.00 | 1,688.36 | 1,688.36 | 5,595,300 |
| 2023-02-02 | 1,689.16 | 1,692.94 | 1,681.74 | 1,682.58 | 1,682.58 | 5,921,900 |
| 2023-02-01 | 1,676.67 | 1,687.98 | 1,675.73 | 1,685.75 | 1,685.75 | 5,582,400 |
| 2023-01-31 | 1,681.66 | 1,683.90 | 1,671.00 | 1,671.46 | 1,671.46 | 6,744,600 |
| 2023-01-30 | 1,683.56 | 1,685.24 | 1,676.51 | 1,681.22 | 1,681.22 | 5,482,700 |
| 2023-01-27 | 1,674.41 | 1,683.77 | 1,670.91 | 1,681.30 | 1,681.30 | 4,194,700 |
| 2023-01-26 | 1,682.80 | 1,684.84 | 1,667.43 | 1,671.34 | 1,671.34 | 5,208,700 |
| 2023-01-25 | 1,686.13 | 1,687.51 | 1,678.71 | 1,682.11 | 1,682.11 | 4,597,000 |
| 2023-01-24 | 1,689.90 | 1,693.97 | 1,682.58 | 1,682.94 | 1,682.94 | 4,043,600 |
| 2023-01-23 | 1,681.33 | 1,689.52 | 1,677.52 | 1,684.04 | 1,684.04 | 4,418,700 |
| 2023-01-20 | 1,687.42 | 1,688.59 | 1,672.49 | 1,677.25 | 1,677.25 | 5,394,100 |
| 2023-01-19 | 1,682.13 | 1,690.69 | 1,681.72 | 1,688.48 | 1,688.48 | 4,050,400 |
| 2023-01-18 | 1,682.04 | 1,689.41 | 1,679.15 | 1,685.44 | 1,685.44 | 4,130,300 |
| 2023-01-17 | 1,686.09 | 1,688.56 | 1,679.20 | 1,681.04 | 1,681.04 | 4,216,500 |
| 2023-01-16 | 1,686.35 | 1,691.35 | 1,679.99 | 1,684.86 | 1,684.86 | 4,457,100 |
| 2023-01-13 | 1,691.52 | 1,695.99 | 1,673.92 | 1,681.73 | 1,681.73 | 5,770,600 |
| 2023-01-12 | 1,688.34 | 1,690.32 | 1,679.99 | 1,687.45 | 1,687.45 | 4,943,300 |
| 2023-01-11 | 1,693.22 | 1,695.13 | 1,681.88 | 1,685.75 | 1,685.75 | 4,781,800 |
| 2023-01-10 | 1,694.17 | 1,695.53 | 1,684.90 | 1,691.41 | 1,691.41 | 5,305,200 |
| 2023-01-09 | 1,685.30 | 1,693.42 | 1,684.90 | 1,691.12 | 1,691.12 | 4,677,700 |
| 2023-01-06 | 1,667.14 | 1,677.79 | 1,665.49 | 1,673.86 | 1,673.86 | 4,912,600 |
| 2023-01-05 | 1,674.81 | 1,676.82 | 1,659.90 | 1,663.86 | 1,663.86 | 6,321,200 |
| 2023-01-04 | 1,680.07 | 1,685.11 | 1,668.07 | 1,673.25 | 1,673.25 | 5,777,500 |
| 2023-01-03 | 1,675.70 | 1,683.38 | 1,673.29 | 1,678.97 | 1,678.97 | 4,618,100 |
| 2022-12-30 | 1,662.65 | 1,678.17 | 1,661.48 | 1,668.66 | 1,668.66 | 4,527,700 |
| 2022-12-29 | 1,644.73 | 1,662.07 | 1,642.48 | 1,661.20 | 1,661.20 | 3,567,500 |
| 2022-12-28 | 1,644.00 | 1,649.42 | 1,641.54 | 1,647.28 | 1,647.28 | 3,836,100 |
| 2022-12-27 | 1,632.06 | 1,645.76 | 1,631.14 | 1,643.16 | 1,643.16 | 4,015,200 |
| 2022-12-26 | 1,620.69 | 1,629.26 | 1,619.69 | 1,626.80 | 1,626.80 | 2,656,700 |
| 2022-12-23 | 1,611.92 | 1,619.32 | 1,609.82 | 1,617.55 | 1,617.55 | 3,223,500 |
| 2022-12-22 | 1,614.53 | 1,618.86 | 1,611.81 | 1,616.67 | 1,616.67 | 2,857,800 |
| 2022-12-21 | 1,611.26 | 1,612.61 | 1,605.29 | 1,609.94 | 1,609.94 | 3,608,600 |
| 2022-12-20 | 1,619.72 | 1,621.54 | 1,597.03 | 1,604.44 | 1,604.44 | 5,529,500 |
| 2022-12-19 | 1,619.03 | 1,624.34 | 1,613.94 | 1,618.20 | 1,618.20 | 4,185,500 |
| 2022-12-16 | 1,615.55 | 1,620.44 | 1,612.02 | 1,619.01 | 1,619.01 | 5,454,700 |
| 2022-12-15 | 1,632.64 | 1,634.02 | 1,616.99 | 1,620.28 | 1,620.28 | 5,614,400 |
| 2022-12-14 | 1,630.49 | 1,638.88 | 1,628.17 | 1,633.36 | 1,633.36 | 4,761,200 |
| 2022-12-13 | 1,629.83 | 1,633.07 | 1,621.41 | 1,625.91 | 1,625.91 | 4,968,900 |
| 2022-12-09 | 1,621.97 | 1,629.93 | 1,618.13 | 1,623.13 | 1,623.13 | 3,281,100 |
| 2022-12-08 | 1,624.29 | 1,625.90 | 1,615.06 | 1,620.49 | 1,620.49 | 3,849,800 |
| 2022-12-07 | 1,632.20 | 1,636.15 | 1,621.01 | 1,622.28 | 1,622.28 | 4,458,100 |
| 2022-12-06 | 1,639.25 | 1,640.87 | 1,628.66 | 1,632.97 | 1,632.97 | 4,746,000 |
| 2022-12-02 | 1,649.79 | 1,651.19 | 1,639.13 | 1,641.63 | 1,641.63 | 4,079,000 |
| 2022-12-01 | 1,642.16 | 1,651.76 | 1,639.02 | 1,648.44 | 1,648.44 | 5,887,500 |
| 2022-11-30 | 1,626.14 | 1,636.08 | 1,622.24 | 1,635.36 | 1,635.36 | 4,983,900 |
| 2022-11-29 | 1,619.23 | 1,625.67 | 1,613.87 | 1,624.39 | 1,624.39 | 3,976,500 |
| 2022-11-28 | 1,616.43 | 1,620.78 | 1,612.56 | 1,616.91 | 1,616.91 | 13,000,300 |
| 2022-11-25 | 1,622.39 | 1,622.89 | 1,615.95 | 1,620.84 | 1,620.84 | 3,252,800 |
| 2022-11-24 | 1,628.79 | 1,630.08 | 1,621.57 | 1,624.96 | 1,624.96 | 4,167,000 |
| 2022-11-23 | 1,619.87 | 1,626.22 | 1,617.56 | 1,624.40 | 1,624.40 | 4,875,600 |
| 2022-11-22 | 1,620.34 | 1,629.22 | 1,612.25 | 1,615.33 | 1,615.33 | 4,566,600 |
| 2022-11-21 | 1,613.43 | 1,623.30 | 1,611.45 | 1,618.86 | 1,618.86 | 4,461,000 |
| 2022-11-18 | 1,615.58 | 1,622.03 | 1,610.75 | 1,617.38 | 1,617.38 | 3,822,000 |
| 2022-11-17 | 1,617.65 | 1,619.05 | 1,611.28 | 1,614.95 | 1,614.95 | 3,478,400 |
| 2022-11-16 | 1,628.74 | 1,629.06 | 1,616.82 | 1,619.98 | 1,619.98 | 4,435,900 |
| 2022-11-15 | 1,625.58 | 1,632.42 | 1,623.33 | 1,629.38 | 1,629.38 | 4,522,700 |
| 2022-11-14 | 1,630.46 | 1,633.76 | 1,618.28 | 1,623.38 | 1,623.38 | 5,123,700 |
| 2022-11-11 | 1,635.36 | 1,640.03 | 1,629.57 | 1,637.29 | 1,637.29 | 5,474,300 |
| 2022-11-10 | 1,614.01 | 1,623.97 | 1,611.17 | 1,619.23 | 1,619.23 | 4,856,500 |
| 2022-11-09 | 1,633.58 | 1,635.37 | 1,619.69 | 1,622.45 | 1,622.45 | 4,479,200 |
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.