SET Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-08 | 1,628.19 | 1,635.87 | 1,627.93 | 1,632.61 | 1,632.61 | 4,502,900 |
| 2022-11-07 | 1,632.19 | 1,634.65 | 1,621.10 | 1,623.57 | 1,623.57 | 4,194,200 |
| 2022-11-04 | 1,628.13 | 1,635.93 | 1,626.19 | 1,626.32 | 1,626.32 | 4,271,600 |
| 2022-11-03 | 1,621.87 | 1,628.78 | 1,619.99 | 1,625.62 | 1,625.62 | 4,483,800 |
| 2022-11-02 | 1,627.92 | 1,630.56 | 1,622.30 | 1,625.02 | 1,625.02 | 5,911,100 |
| 2022-11-01 | 1,614.23 | 1,628.29 | 1,613.96 | 1,625.73 | 1,625.73 | 5,365,100 |
| 2022-10-31 | 1,614.66 | 1,619.08 | 1,605.76 | 1,608.76 | 1,608.76 | 4,453,500 |
| 2022-10-28 | 1,603.44 | 1,607.75 | 1,598.18 | 1,606.07 | 1,606.07 | 4,858,300 |
| 2022-10-27 | 1,600.40 | 1,605.76 | 1,592.49 | 1,602.33 | 1,602.33 | 4,929,600 |
| 2022-10-26 | 1,602.62 | 1,604.99 | 1,593.79 | 1,596.46 | 1,596.46 | 5,328,100 |
| 2022-10-25 | 1,598.29 | 1,602.88 | 1,593.68 | 1,600.66 | 1,600.66 | 4,385,200 |
| 2022-10-21 | 1,592.72 | 1,597.93 | 1,588.01 | 1,591.32 | 1,591.32 | 4,168,200 |
| 2022-10-20 | 1,585.12 | 1,595.57 | 1,579.78 | 1,592.73 | 1,592.73 | 4,718,500 |
| 2022-10-19 | 1,592.62 | 1,596.03 | 1,583.81 | 1,588.72 | 1,588.72 | 3,222,300 |
| 2022-10-18 | 1,577.75 | 1,594.68 | 1,576.62 | 1,590.36 | 1,590.36 | 4,494,600 |
| 2022-10-17 | 1,563.05 | 1,573.67 | 1,553.80 | 1,571.40 | 1,571.40 | 4,134,100 |
| 2022-10-12 | 1,564.42 | 1,567.03 | 1,557.74 | 1,560.78 | 1,560.78 | 4,309,000 |
| 2022-10-11 | 1,567.37 | 1,569.13 | 1,559.22 | 1,562.68 | 1,562.68 | 4,250,800 |
| 2022-10-10 | 1,570.38 | 1,573.41 | 1,562.35 | 1,570.57 | 1,570.57 | 4,235,100 |
| 2022-10-07 | 1,590.36 | 1,592.12 | 1,572.52 | 1,579.66 | 1,579.66 | 3,792,700 |
| 2022-10-06 | 1,586.36 | 1,597.80 | 1,586.16 | 1,589.18 | 1,589.18 | 4,081,600 |
| 2022-10-05 | 1,586.58 | 1,590.34 | 1,576.71 | 1,580.27 | 1,580.27 | 4,387,200 |
| 2022-10-04 | 1,576.93 | 1,584.57 | 1,567.48 | 1,578.00 | 1,578.00 | 4,765,000 |
| 2022-10-03 | 1,586.51 | 1,592.72 | 1,556.73 | 1,558.05 | 1,558.05 | 5,746,000 |
| 2022-09-30 | 1,589.98 | 1,597.44 | 1,584.22 | 1,589.51 | 1,589.51 | 5,168,400 |
| 2022-09-29 | 1,607.84 | 1,617.23 | 1,589.79 | 1,592.37 | 1,592.37 | 5,451,700 |
| 2022-09-28 | 1,600.94 | 1,606.23 | 1,595.76 | 1,599.23 | 1,599.23 | 4,992,600 |
| 2022-09-27 | 1,622.74 | 1,627.30 | 1,610.32 | 1,610.58 | 1,610.58 | 8,565,000 |
| 2022-09-26 | 1,626.61 | 1,627.95 | 1,615.32 | 1,621.25 | 1,621.25 | 5,794,600 |
| 2022-09-23 | 1,646.02 | 1,647.34 | 1,631.50 | 1,631.71 | 1,631.71 | 4,676,200 |
| 2022-09-22 | 1,631.01 | 1,649.29 | 1,627.34 | 1,645.29 | 1,645.29 | 4,711,900 |
| 2022-09-21 | 1,640.50 | 1,642.82 | 1,633.41 | 1,633.45 | 1,633.45 | 5,406,700 |
| 2022-09-20 | 1,640.62 | 1,645.15 | 1,636.20 | 1,638.59 | 1,638.59 | 5,097,900 |
| 2022-09-19 | 1,632.61 | 1,638.68 | 1,628.96 | 1,631.57 | 1,631.57 | 4,697,900 |
| 2022-09-16 | 1,639.15 | 1,642.73 | 1,629.31 | 1,630.40 | 1,630.40 | 6,688,700 |
| 2022-09-15 | 1,660.14 | 1,661.04 | 1,642.07 | 1,642.33 | 1,642.33 | 5,684,500 |
| 2022-09-14 | 1,643.39 | 1,660.42 | 1,642.53 | 1,656.58 | 1,656.58 | 5,617,800 |
| 2022-09-13 | 1,669.58 | 1,671.19 | 1,660.81 | 1,661.09 | 1,661.09 | 6,206,500 |
| 2022-09-12 | 1,661.39 | 1,672.64 | 1,660.83 | 1,665.74 | 1,665.74 | 5,641,000 |
| 2022-09-09 | 1,646.64 | 1,658.96 | 1,641.82 | 1,654.62 | 1,654.62 | 5,128,200 |
| 2022-09-08 | 1,645.75 | 1,649.17 | 1,636.33 | 1,640.00 | 1,640.00 | 5,230,100 |
| 2022-09-07 | 1,631.49 | 1,641.25 | 1,628.80 | 1,639.92 | 1,639.92 | 5,313,700 |
| 2022-09-06 | 1,626.62 | 1,636.70 | 1,624.92 | 1,633.87 | 1,633.87 | 4,996,200 |
| 2022-09-05 | 1,622.38 | 1,622.72 | 1,611.86 | 1,622.00 | 1,622.00 | 4,289,900 |
| 2022-09-02 | 1,622.86 | 1,626.48 | 1,611.19 | 1,622.15 | 1,622.15 | 4,876,600 |
| 2022-09-01 | 1,636.52 | 1,640.65 | 1,617.75 | 1,621.95 | 1,621.95 | 5,228,000 |
| 2022-08-31 | 1,632.92 | 1,644.09 | 1,630.01 | 1,638.93 | 1,638.93 | 5,733,600 |
| 2022-08-30 | 1,631.17 | 1,641.51 | 1,627.71 | 1,639.45 | 1,639.45 | 4,599,700 |
| 2022-08-29 | 1,622.43 | 1,634.63 | 1,619.58 | 1,626.52 | 1,626.52 | 4,873,200 |
| 2022-08-26 | 1,646.18 | 1,650.71 | 1,639.04 | 1,644.78 | 1,644.78 | 4,831,300 |
| 2022-08-25 | 1,638.51 | 1,646.55 | 1,636.91 | 1,643.52 | 1,643.52 | 4,883,900 |
| 2022-08-24 | 1,632.97 | 1,638.75 | 1,624.60 | 1,631.55 | 1,631.55 | 5,773,200 |
| 2022-08-23 | 1,613.20 | 1,635.78 | 1,609.81 | 1,633.57 | 1,633.57 | 4,855,000 |
| 2022-08-22 | 1,623.72 | 1,628.51 | 1,612.41 | 1,615.82 | 1,615.82 | 4,363,300 |
| 2022-08-19 | 1,635.35 | 1,638.75 | 1,623.69 | 1,625.92 | 1,625.92 | 5,522,900 |
| 2022-08-18 | 1,638.74 | 1,641.31 | 1,630.99 | 1,636.07 | 1,636.07 | 4,382,800 |
| 2022-08-17 | 1,633.65 | 1,642.17 | 1,632.26 | 1,639.72 | 1,639.72 | 4,680,100 |
| 2022-08-16 | 1,629.44 | 1,632.86 | 1,624.92 | 1,629.95 | 1,629.95 | 4,761,400 |
| 2022-08-15 | 1,621.20 | 1,630.12 | 1,617.00 | 1,625.25 | 1,625.25 | 4,624,500 |
| 2022-08-11 | 1,624.75 | 1,626.28 | 1,612.61 | 1,622.26 | 1,622.26 | 4,612,400 |
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.