SET Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 1,621.35 | 1,622.70 | 1,604.30 | 1,613.34 | 1,613.34 | 5,593,800 |
| 2022-05-10 | 1,599.98 | 1,622.82 | 1,592.64 | 1,622.78 | 1,622.78 | 6,227,300 |
| 2022-05-09 | 1,623.71 | 1,624.26 | 1,604.06 | 1,604.49 | 1,604.49 | 6,539,000 |
| 2022-05-06 | 1,626.08 | 1,634.65 | 1,617.94 | 1,629.58 | 1,629.58 | 5,542,000 |
| 2022-05-05 | 1,663.25 | 1,667.12 | 1,643.17 | 1,643.30 | 1,643.30 | 5,954,300 |
| 2022-05-03 | 1,667.41 | 1,668.54 | 1,649.50 | 1,652.29 | 1,652.29 | 5,905,500 |
| 2022-04-29 | 1,667.81 | 1,673.54 | 1,666.84 | 1,667.44 | 1,667.44 | 5,194,300 |
| 2022-04-28 | 1,663.14 | 1,669.04 | 1,658.47 | 1,667.74 | 1,667.74 | 22,400 |
| 2022-04-27 | 1,667.45 | 1,670.22 | 1,655.25 | 1,661.89 | 1,661.89 | 7,155,900 |
| 2022-04-26 | 1,681.74 | 1,685.42 | 1,668.76 | 1,668.97 | 1,668.97 | 9,374,000 |
| 2022-04-25 | 1,677.55 | 1,683.06 | 1,672.99 | 1,675.33 | 1,675.33 | 6,904,400 |
| 2022-04-22 | 1,686.26 | 1,690.59 | 1,680.86 | 1,690.59 | 1,690.59 | 7,478,300 |
| 2022-04-21 | 1,686.31 | 1,693.97 | 1,682.65 | 1,690.55 | 1,690.55 | 6,054,700 |
| 2022-04-20 | 1,678.50 | 1,685.90 | 1,675.58 | 1,680.35 | 1,680.35 | 6,160,600 |
| 2022-04-19 | 1,675.26 | 1,681.75 | 1,673.91 | 1,675.62 | 1,675.62 | 6,926,000 |
| 2022-04-18 | 1,669.09 | 1,675.95 | 1,665.25 | 1,668.06 | 1,668.06 | 5,437,700 |
| 2022-04-12 | 1,673.72 | 1,678.44 | 1,669.36 | 1,674.34 | 1,674.34 | 4,331,900 |
| 2022-04-11 | 1,683.45 | 1,685.95 | 1,675.95 | 1,678.46 | 1,678.46 | 6,022,800 |
| 2022-04-08 | 1,684.66 | 1,690.58 | 1,678.07 | 1,686.00 | 1,686.00 | 5,788,100 |
| 2022-04-07 | 1,693.46 | 1,694.23 | 1,674.81 | 1,682.41 | 1,682.41 | 8,524,400 |
| 2022-04-05 | 1,705.86 | 1,708.89 | 1,698.33 | 1,701.18 | 1,701.18 | 6,493,000 |
| 2022-04-04 | 1,704.64 | 1,706.77 | 1,699.82 | 1,702.93 | 1,702.93 | 6,906,100 |
| 2022-04-01 | 1,693.67 | 1,701.99 | 1,690.70 | 1,701.31 | 1,701.31 | 7,818,900 |
| 2022-03-31 | 1,698.80 | 1,701.95 | 1,693.16 | 1,695.24 | 1,695.24 | 8,493,900 |
| 2022-03-30 | 1,694.84 | 1,702.67 | 1,692.73 | 1,698.40 | 1,698.40 | 8,530,000 |
| 2022-03-29 | 1,688.52 | 1,692.90 | 1,686.84 | 1,689.74 | 1,689.74 | 7,110,900 |
| 2022-03-28 | 1,678.13 | 1,687.20 | 1,676.75 | 1,684.30 | 1,684.30 | 5,591,600 |
| 2022-03-25 | 1,683.67 | 1,685.41 | 1,674.12 | 1,676.80 | 1,676.80 | 6,556,600 |
| 2022-03-24 | 1,677.52 | 1,685.12 | 1,675.19 | 1,680.89 | 1,680.89 | 6,238,100 |
| 2022-03-23 | 1,684.03 | 1,686.14 | 1,676.88 | 1,677.95 | 1,677.95 | 6,830,500 |
| 2022-03-22 | 1,672.99 | 1,680.00 | 1,670.55 | 1,677.87 | 1,677.87 | 6,708,400 |
| 2022-03-21 | 1,683.69 | 1,685.78 | 1,671.08 | 1,673.87 | 1,673.87 | 6,833,200 |
| 2022-03-18 | 1,684.12 | 1,685.68 | 1,677.16 | 1,678.51 | 1,678.51 | 7,508,200 |
| 2022-03-17 | 1,679.27 | 1,686.45 | 1,677.19 | 1,681.76 | 1,681.76 | 7,930,900 |
| 2022-03-16 | 1,655.01 | 1,668.95 | 1,653.87 | 1,667.92 | 1,667.92 | 6,360,200 |
| 2022-03-15 | 1,656.78 | 1,663.32 | 1,639.90 | 1,644.36 | 1,644.36 | 8,493,900 |
| 2022-03-14 | 1,656.36 | 1,662.66 | 1,651.90 | 1,660.15 | 1,660.15 | 7,698,000 |
| 2022-03-11 | 1,642.27 | 1,659.67 | 1,637.93 | 1,658.01 | 1,658.01 | 10,267,300 |
| 2022-03-10 | 1,652.99 | 1,659.29 | 1,643.39 | 1,647.08 | 1,647.08 | 10,038,000 |
| 2022-03-09 | 1,626.72 | 1,643.87 | 1,610.34 | 1,643.64 | 1,643.64 | 10,990,700 |
| 2022-03-08 | 1,622.03 | 1,633.50 | 1,580.80 | 1,619.10 | 1,619.10 | 14,194,400 |
| 2022-03-07 | 1,654.43 | 1,655.19 | 1,616.08 | 1,626.70 | 1,626.70 | 11,939,100 |
| 2022-03-04 | 1,687.99 | 1,689.89 | 1,671.70 | 1,671.72 | 1,671.72 | 10,830,200 |
| 2022-03-03 | 1,701.26 | 1,705.50 | 1,691.20 | 1,696.08 | 1,696.08 | 7,763,900 |
| 2022-03-02 | 1,694.64 | 1,699.58 | 1,684.53 | 1,689.81 | 1,689.81 | 7,968,200 |
| 2022-03-01 | 1,694.95 | 1,701.69 | 1,690.82 | 1,694.28 | 1,694.28 | 7,949,600 |
| 2022-02-28 | 1,678.05 | 1,690.61 | 1,668.05 | 1,685.18 | 1,685.18 | 7,588,100 |
| 2022-02-25 | 1,676.12 | 1,684.50 | 1,670.13 | 1,679.90 | 1,679.90 | 7,614,200 |
| 2022-02-24 | 1,683.92 | 1,690.50 | 1,656.62 | 1,662.72 | 1,662.72 | 12,489,700 |
| 2022-02-23 | 1,694.07 | 1,700.35 | 1,686.09 | 1,696.45 | 1,696.45 | 10,054,000 |
| 2022-02-22 | 1,681.24 | 1,691.62 | 1,673.31 | 1,691.12 | 1,691.12 | 8,630,600 |
| 2022-02-21 | 1,712.95 | 1,713.87 | 1,692.13 | 1,694.32 | 1,694.32 | 9,978,900 |
| 2022-02-18 | 1,709.03 | 1,716.14 | 1,703.60 | 1,713.20 | 1,713.20 | 10,592,600 |
| 2022-02-17 | 1,709.50 | 1,718.55 | 1,708.43 | 1,711.58 | 1,711.58 | 8,533,500 |
| 2022-02-15 | 1,688.67 | 1,702.74 | 1,687.18 | 1,701.45 | 1,701.45 | 9,237,600 |
| 2022-02-14 | 1,692.89 | 1,694.19 | 1,680.83 | 1,684.69 | 1,684.69 | 11,234,800 |
| 2022-02-11 | 1,694.71 | 1,703.95 | 1,690.69 | 1,699.20 | 1,699.20 | 8,260,100 |
| 2022-02-10 | 1,705.73 | 1,707.44 | 1,696.73 | 1,703.00 | 1,703.00 | 10,006,800 |
| 2022-02-09 | 1,689.52 | 1,708.03 | 1,688.95 | 1,703.16 | 1,703.16 | 10,694,300 |
| 2022-02-08 | 1,680.61 | 1,685.14 | 1,677.48 | 1,684.23 | 1,684.23 | 7,841,100 |
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.