SET Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 1,616.40 | 1,618.07 | 1,606.09 | 1,617.21 | 1,617.21 | 4,104,300 |
| 2022-08-09 | 1,608.96 | 1,620.98 | 1,606.48 | 1,618.80 | 1,618.80 | 3,708,900 |
| 2022-08-08 | 1,602.81 | 1,608.88 | 1,589.62 | 1,608.87 | 1,608.87 | 3,913,100 |
| 2022-08-05 | 1,602.04 | 1,603.86 | 1,595.89 | 1,601.09 | 1,601.09 | 3,712,300 |
| 2022-08-04 | 1,599.96 | 1,604.85 | 1,592.28 | 1,598.75 | 1,598.75 | 3,898,400 |
| 2022-08-03 | 1,590.52 | 1,597.74 | 1,586.49 | 1,594.73 | 1,594.73 | 3,833,300 |
| 2022-08-02 | 1,588.76 | 1,598.54 | 1,585.71 | 1,589.16 | 1,589.16 | 3,867,600 |
| 2022-08-01 | 1,584.93 | 1,596.66 | 1,581.23 | 1,593.24 | 1,593.24 | 4,578,100 |
| 2022-07-27 | 1,557.11 | 1,576.78 | 1,555.64 | 1,576.41 | 1,576.41 | 3,681,900 |
| 2022-07-26 | 1,563.16 | 1,563.84 | 1,551.96 | 1,553.18 | 1,553.18 | 3,626,600 |
| 2022-07-25 | 1,553.70 | 1,563.27 | 1,548.10 | 1,560.31 | 1,560.31 | 4,096,100 |
| 2022-07-22 | 1,551.20 | 1,556.26 | 1,541.97 | 1,552.73 | 1,552.73 | 5,006,700 |
| 2022-07-21 | 1,538.40 | 1,547.83 | 1,535.51 | 1,546.31 | 1,546.31 | 3,678,100 |
| 2022-07-20 | 1,542.59 | 1,545.25 | 1,535.52 | 1,539.32 | 1,539.32 | 3,306,800 |
| 2022-07-19 | 1,540.42 | 1,541.55 | 1,520.77 | 1,533.43 | 1,533.43 | 3,498,600 |
| 2022-07-18 | 1,539.13 | 1,546.29 | 1,535.81 | 1,544.81 | 1,544.81 | 3,090,700 |
| 2022-07-15 | 1,538.76 | 1,539.96 | 1,517.51 | 1,533.37 | 1,533.37 | 4,183,200 |
| 2022-07-14 | 1,543.40 | 1,550.33 | 1,532.08 | 1,536.82 | 1,536.82 | 3,796,500 |
| 2022-07-12 | 1,553.83 | 1,556.90 | 1,542.95 | 1,546.80 | 1,546.80 | 3,146,700 |
| 2022-07-11 | 1,556.01 | 1,560.01 | 1,548.87 | 1,557.40 | 1,557.40 | 3,072,000 |
| 2022-07-08 | 1,568.60 | 1,569.48 | 1,554.26 | 1,557.87 | 1,557.87 | 3,680,700 |
| 2022-07-07 | 1,545.33 | 1,563.65 | 1,542.75 | 1,562.37 | 1,562.37 | 4,284,400 |
| 2022-07-06 | 1,539.65 | 1,546.84 | 1,530.43 | 1,541.79 | 1,541.79 | 6,476,900 |
| 2022-07-05 | 1,566.51 | 1,569.96 | 1,539.32 | 1,541.30 | 1,541.30 | 6,957,500 |
| 2022-07-04 | 1,575.03 | 1,577.10 | 1,559.64 | 1,560.27 | 1,560.27 | 5,204,800 |
| 2022-07-01 | 1,571.19 | 1,575.77 | 1,563.39 | 1,572.67 | 1,572.67 | 3,630,400 |
| 2022-06-30 | 1,587.82 | 1,591.23 | 1,564.82 | 1,568.33 | 1,568.33 | 5,881,000 |
| 2022-06-29 | 1,588.03 | 1,590.05 | 1,582.52 | 1,586.18 | 1,586.18 | 4,404,200 |
| 2022-06-28 | 1,580.68 | 1,596.27 | 1,576.75 | 1,594.47 | 1,594.47 | 4,839,000 |
| 2022-06-27 | 1,577.89 | 1,584.05 | 1,575.29 | 1,580.20 | 1,580.20 | 4,381,900 |
| 2022-06-24 | 1,567.14 | 1,570.62 | 1,559.74 | 1,568.76 | 1,568.76 | 4,141,000 |
| 2022-06-23 | 1,564.21 | 1,565.53 | 1,555.52 | 1,557.61 | 1,557.61 | 5,190,800 |
| 2022-06-22 | 1,571.35 | 1,572.66 | 1,551.42 | 1,560.02 | 1,560.02 | 5,763,400 |
| 2022-06-21 | 1,568.63 | 1,576.05 | 1,563.14 | 1,574.52 | 1,574.52 | 4,498,400 |
| 2022-06-20 | 1,554.84 | 1,563.97 | 1,549.98 | 1,559.21 | 1,559.21 | 4,446,100 |
| 2022-06-17 | 1,553.07 | 1,567.82 | 1,544.26 | 1,559.39 | 1,559.39 | 7,250,900 |
| 2022-06-16 | 1,604.73 | 1,607.19 | 1,560.94 | 1,561.10 | 1,561.10 | 8,281,400 |
| 2022-06-15 | 1,605.54 | 1,606.31 | 1,589.28 | 1,593.54 | 1,593.54 | 5,838,700 |
| 2022-06-14 | 1,597.17 | 1,605.53 | 1,590.75 | 1,603.03 | 1,603.03 | 4,565,900 |
| 2022-06-13 | 1,611.84 | 1,616.31 | 1,599.34 | 1,600.06 | 1,600.06 | 5,915,700 |
| 2022-06-10 | 1,637.36 | 1,640.86 | 1,631.43 | 1,632.62 | 1,632.62 | 4,738,700 |
| 2022-06-09 | 1,637.53 | 1,646.44 | 1,636.20 | 1,641.34 | 1,641.34 | 5,699,800 |
| 2022-06-08 | 1,639.10 | 1,641.08 | 1,631.12 | 1,636.89 | 1,636.89 | 4,809,600 |
| 2022-06-07 | 1,644.22 | 1,645.41 | 1,630.37 | 1,631.92 | 1,631.92 | 5,820,300 |
| 2022-06-06 | 1,650.41 | 1,652.11 | 1,636.08 | 1,646.08 | 1,646.08 | 5,016,800 |
| 2022-06-02 | 1,657.01 | 1,658.05 | 1,645.89 | 1,647.67 | 1,647.67 | 5,051,800 |
| 2022-06-01 | 1,662.32 | 1,664.90 | 1,655.80 | 1,660.01 | 1,660.01 | 5,487,300 |
| 2022-05-31 | 1,654.27 | 1,663.52 | 1,649.60 | 1,663.41 | 1,663.41 | 5,839,900 |
| 2022-05-30 | 1,649.51 | 1,656.54 | 1,646.95 | 1,653.61 | 1,653.61 | 5,228,500 |
| 2022-05-27 | 1,643.18 | 1,646.37 | 1,632.66 | 1,638.75 | 1,638.75 | 7,442,300 |
| 2022-05-26 | 1,630.53 | 1,636.02 | 1,629.31 | 1,633.73 | 1,633.73 | 5,151,400 |
| 2022-05-25 | 1,632.12 | 1,640.69 | 1,624.03 | 1,625.18 | 1,625.18 | 5,428,600 |
| 2022-05-24 | 1,636.12 | 1,636.97 | 1,625.93 | 1,626.23 | 1,626.23 | 5,386,600 |
| 2022-05-23 | 1,627.71 | 1,635.35 | 1,623.60 | 1,635.28 | 1,635.28 | 4,822,100 |
| 2022-05-20 | 1,618.92 | 1,626.16 | 1,616.46 | 1,622.95 | 1,622.95 | 5,152,700 |
| 2022-05-19 | 1,595.43 | 1,611.67 | 1,592.10 | 1,605.98 | 1,605.98 | 5,626,100 |
| 2022-05-18 | 1,617.70 | 1,622.17 | 1,607.31 | 1,620.33 | 1,620.33 | 4,932,700 |
| 2022-05-17 | 1,595.60 | 1,615.48 | 1,590.96 | 1,614.49 | 1,614.49 | 5,738,200 |
| 2022-05-13 | 1,592.47 | 1,597.58 | 1,578.11 | 1,584.38 | 1,584.38 | 6,016,000 |
| 2022-05-12 | 1,607.28 | 1,607.88 | 1,580.10 | 1,584.52 | 1,584.52 | 6,953,400 |
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.