SET Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-14 | 1,609.51 | 1,629.68 | 1,606.27 | 1,626.03 | 1,626.03 | 12,645,765,000,000 |
| 2026-07-13 | 1,616.00 | 1,630.66 | 1,613.60 | 1,627.90 | 1,627.90 | 11,954,703,000,000 |
| 2026-07-10 | 1,615.43 | 1,621.55 | 1,612.12 | 1,621.55 | 1,621.55 | 11,614,645,000,000 |
| 2026-07-09 | 1,590.12 | 1,609.96 | 1,586.03 | 1,608.30 | 1,608.30 | 11,299,411,000,000 |
| 2026-07-08 | 1,603.27 | 1,608.18 | 1,574.13 | 1,576.25 | 1,576.25 | 14,475,412,000,000 |
| 2026-07-07 | 1,612.37 | 1,613.72 | 1,594.69 | 1,604.13 | 1,604.13 | 11,170,836,000,000 |
| 2026-07-06 | 1,615.81 | 1,620.47 | 1,605.09 | 1,616.88 | 1,616.88 | 9,417,697,000,000 |
| 2026-07-03 | 1,600.10 | 1,621.19 | 1,598.30 | 1,611.28 | 1,611.28 | 12,142,569,000,000 |
| 2026-07-02 | 1,587.23 | 1,596.33 | 1,583.28 | 1,593.56 | 1,593.56 | 10,590,422,000,000 |
| 2026-07-01 | 1,600.98 | 1,600.98 | 1,587.88 | 1,588.23 | 1,588.23 | 9,071,861,000,000 |
| 2026-06-30 | 1,576.95 | 1,595.23 | 1,576.00 | 1,591.24 | 1,591.24 | 11,687,381,000,000 |
| 2026-06-29 | 1,550.80 | 1,577.81 | 1,550.14 | 1,577.81 | 1,577.81 | 9,966,194,000,000 |
| 2026-06-26 | 1,548.27 | 1,549.82 | 1,537.96 | 1,542.34 | 1,542.34 | 8,779,879,000,000 |
| 2026-06-25 | 1,558.53 | 1,567.47 | 1,554.51 | 1,558.55 | 1,558.55 | 11,637,599,000,000 |
| 2026-06-24 | 1,547.73 | 1,553.35 | 1,536.37 | 1,548.22 | 1,548.22 | 8,815,777,000,000 |
| 2026-06-23 | 1,568.19 | 1,569.78 | 1,538.69 | 1,540.90 | 1,540.90 | 11,603,086,000,000 |
| 2026-06-22 | 1,579.11 | 1,580.86 | 1,568.05 | 1,574.13 | 1,574.13 | 8,789,952,000,000 |
| 2026-06-19 | 1,591.72 | 1,592.34 | 1,570.10 | 1,572.50 | 1,572.50 | 9,302,434,000,000 |
| 2026-06-18 | 1,587.83 | 1,596.44 | 1,583.24 | 1,585.06 | 1,585.06 | 10,744,674,000,000 |
| 2026-06-17 | 1,586.58 | 1,590.04 | 1,574.14 | 1,587.07 | 1,587.07 | 10,956,114,000,000 |
| 2026-06-16 | 1,595.64 | 1,596.23 | 1,583.96 | 1,588.05 | 1,588.05 | 9,605,457,000,000 |
| 2026-06-15 | 1,607.89 | 1,609.71 | 1,585.61 | 1,591.72 | 1,591.72 | 15,888,247,000,000 |
| 2026-06-12 | 1,588.10 | 1,595.84 | 1,582.26 | 1,592.41 | 1,592.41 | 11,055,981,000,000 |
| 2026-06-11 | 1,561.57 | 1,581.92 | 1,559.45 | 1,572.32 | 1,572.32 | 10,181,668,000,000 |
| 2026-06-10 | 1,578.66 | 1,591.59 | 1,563.59 | 1,563.59 | 1,563.59 | 10,020,273,000,000 |
| 2026-06-09 | 1,575.60 | 1,587.42 | 1,570.48 | 1,584.14 | 1,584.14 | 10,746,426,000,000 |
| 2026-06-08 | 1,560.26 | 1,576.58 | 1,558.97 | 1,561.68 | 1,561.68 | 11,118,997,000,000 |
| 2026-06-05 | 1,592.91 | 1,598.53 | 1,580.36 | 1,582.60 | 1,582.60 | 12,223,201,000,000 |
| 2026-06-04 | 1,586.75 | 1,607.25 | 1,586.20 | 1,594.79 | 1,594.79 | 13,707,023,000,000 |
| 2026-06-02 | 1,574.74 | 1,598.57 | 1,567.00 | 1,588.06 | 1,588.06 | 13,247,043,000,000 |
| 2026-05-29 | 1,577.74 | 1,581.61 | 1,566.34 | 1,568.37 | 1,568.37 | 12,021,414,000,000 |
| 2026-05-28 | 1,571.47 | 1,571.56 | 1,552.85 | 1,568.97 | 1,568.97 | 11,751,807,000,000 |
| 2026-05-27 | 1,566.01 | 1,581.74 | 1,559.58 | 1,570.95 | 1,570.95 | 11,855,433,000,000 |
| 2026-05-26 | 1,547.86 | 1,563.42 | 1,547.86 | 1,553.36 | 1,553.36 | 9,742,263,000,000 |
| 2026-05-25 | 1,552.63 | 1,558.95 | 1,545.63 | 1,550.33 | 1,550.33 | 10,641,160,000,000 |
| 2026-05-22 | 1,536.94 | 1,542.25 | 1,533.03 | 1,538.67 | 1,538.67 | 10,655,601,000,000 |
| 2026-05-21 | 1,541.96 | 1,541.96 | 1,530.93 | 1,532.67 | 1,532.67 | 9,612,347,000,000 |
| 2026-05-20 | 1,517.38 | 1,532.03 | 1,516.78 | 1,528.43 | 1,528.43 | 9,617,078,000,000 |
| 2026-05-19 | 1,513.73 | 1,524.01 | 1,509.26 | 1,516.69 | 1,516.69 | 10,050,269,000,000 |
| 2026-05-18 | 1,512.69 | 1,523.19 | 1,510.42 | 1,517.74 | 1,517.74 | 8,978,789,000,000 |
| 2026-05-15 | 1,533.45 | 1,536.79 | 1,512.91 | 1,517.95 | 1,517.95 | 10,178,152,000,000 |
| 2026-05-14 | 1,524.78 | 1,540.07 | 1,514.56 | 1,539.12 | 1,539.12 | 11,197,675,000,000 |
| 2026-05-13 | 1,496.69 | 1,521.02 | 1,493.28 | 1,517.26 | 1,517.26 | 10,641,504,000,000 |
| 2026-05-12 | 1,494.43 | 1,501.35 | 1,481.95 | 1,483.56 | 1,483.56 | 9,451,406,000,000 |
| 2026-05-11 | 1,502.25 | 1,509.86 | 1,483.95 | 1,489.29 | 1,489.29 | 9,214,150,000,000 |
| 2026-05-08 | 1,501.48 | 1,512.66 | 1,498.13 | 1,500.36 | 1,500.36 | 9,731,388,000,000 |
| 2026-05-07 | 1,525.83 | 1,527.17 | 1,507.53 | 1,507.53 | 1,507.53 | 10,792,715,000,000 |
| 2026-05-06 | 1,500.91 | 1,517.94 | 1,494.23 | 1,516.91 | 1,516.91 | 11,404,348,000,000 |
| 2026-05-05 | 1,498.27 | 1,503.90 | 1,482.17 | 1,490.10 | 1,490.10 | 10,071,990,000,000 |
| 2026-04-30 | 1,485.99 | 1,493.69 | 1,481.05 | 1,493.69 | 1,493.69 | 8,741,942,000,000 |
| 2026-04-29 | 1,478.68 | 1,492.72 | 1,475.30 | 1,491.74 | 1,491.74 | 9,149,890,000,000 |
| 2026-04-28 | 1,486.23 | 1,489.78 | 1,467.67 | 1,480.20 | 1,480.20 | 9,393,161,000,000 |
| 2026-04-27 | 1,466.24 | 1,484.13 | 1,463.00 | 1,479.13 | 1,479.13 | 8,005,100,000,000 |
| 2026-04-24 | 1,454.69 | 1,458.47 | 1,438.33 | 1,456.10 | 1,456.10 | 8,414,744,000,000 |
| 2026-04-23 | 1,471.27 | 1,476.84 | 1,452.36 | 1,461.35 | 1,461.35 | 8,848,651,000,000 |
| 2026-04-22 | 1,477.05 | 1,488.68 | 1,477.05 | 1,479.74 | 1,479.74 | 7,883,677,000,000 |
| 2026-04-21 | 1,483.79 | 1,487.28 | 1,476.57 | 1,483.50 | 1,483.50 | 7,791,524,000,000 |
| 2026-04-20 | 1,480.01 | 1,484.97 | 1,472.24 | 1,481.85 | 1,481.85 | 7,453,825,000,000 |
| 2026-04-17 | 1,483.22 | 1,489.14 | 1,472.58 | 1,482.45 | 1,482.45 | 8,661,422,000,000 |
| 2026-04-16 | 1,508.74 | 1,510.08 | 1,486.61 | 1,489.73 | 1,489.73 | 9,343,344,000,000 |
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.