SET Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 1,679.08 | 1,681.17 | 1,667.29 | 1,677.24 | 1,677.24 | 0 |
| 2022-02-04 | 1,672.90 | 1,678.72 | 1,672.39 | 1,674.22 | 1,674.22 | 7,177,400 |
| 2022-02-03 | 1,664.63 | 1,673.75 | 1,664.09 | 1,669.05 | 1,669.05 | 9,487,300 |
| 2022-02-02 | 1,665.80 | 1,669.50 | 1,658.58 | 1,667.75 | 1,667.75 | 6,474,400 |
| 2022-02-01 | 1,659.43 | 1,663.76 | 1,658.26 | 1,661.75 | 1,661.75 | 6,160,400 |
| 2022-01-31 | 1,647.68 | 1,655.48 | 1,646.88 | 1,648.81 | 1,648.81 | 6,870,800 |
| 2022-01-28 | 1,637.82 | 1,646.48 | 1,636.70 | 1,639.51 | 1,639.51 | 7,052,200 |
| 2022-01-27 | 1,633.78 | 1,635.14 | 1,617.87 | 1,634.17 | 1,634.17 | 11,055,300 |
| 2022-01-26 | 1,645.49 | 1,649.82 | 1,642.07 | 1,643.44 | 1,643.44 | 9,852,700 |
| 2022-01-25 | 1,636.33 | 1,641.68 | 1,624.29 | 1,639.09 | 1,639.09 | 11,009,600 |
| 2022-01-24 | 1,650.34 | 1,654.99 | 1,639.14 | 1,640.54 | 1,640.54 | 11,219,400 |
| 2022-01-21 | 1,651.21 | 1,655.42 | 1,641.86 | 1,652.73 | 1,652.73 | 11,896,700 |
| 2022-01-20 | 1,663.31 | 1,666.60 | 1,656.47 | 1,656.96 | 1,656.96 | 12,022,700 |
| 2022-01-19 | 1,658.86 | 1,667.44 | 1,653.38 | 1,658.24 | 1,658.24 | 13,832,500 |
| 2022-01-18 | 1,680.28 | 1,682.93 | 1,660.15 | 1,660.27 | 1,660.27 | 16,066,500 |
| 2022-01-17 | 1,675.81 | 1,680.39 | 1,672.93 | 1,676.87 | 1,676.87 | 12,545,300 |
| 2022-01-14 | 1,676.58 | 1,680.02 | 1,670.70 | 1,672.63 | 1,672.63 | 16,685,400 |
| 2022-01-13 | 1,680.83 | 1,682.71 | 1,675.74 | 1,680.02 | 1,680.02 | 15,930,700 |
| 2022-01-12 | 1,676.03 | 1,680.85 | 1,673.00 | 1,678.50 | 1,678.50 | 13,461,700 |
| 2022-01-11 | 1,659.33 | 1,667.70 | 1,659.00 | 1,667.12 | 1,667.12 | 12,100,100 |
| 2022-01-10 | 1,661.50 | 1,664.23 | 1,654.05 | 1,657.06 | 1,657.06 | 10,171,700 |
| 2022-01-07 | 1,659.15 | 1,662.42 | 1,650.53 | 1,657.62 | 1,657.62 | 10,326,200 |
| 2022-01-06 | 1,663.59 | 1,666.22 | 1,653.03 | 1,653.03 | 1,653.03 | 11,581,600 |
| 2022-01-05 | 1,672.89 | 1,677.95 | 1,670.59 | 1,676.79 | 1,676.79 | 9,828,200 |
| 2022-01-04 | 1,664.51 | 1,674.19 | 1,663.50 | 1,670.28 | 1,670.28 | 9,290,800 |
| 2021-12-30 | 1,657.29 | 1,660.85 | 1,652.37 | 1,657.62 | 1,657.62 | 6,530,800 |
| 2021-12-29 | 1,643.43 | 1,654.98 | 1,641.75 | 1,653.33 | 1,653.33 | 7,430,100 |
| 2021-12-28 | 1,640.97 | 1,650.28 | 1,640.61 | 1,641.52 | 1,641.52 | 8,423,900 |
| 2021-12-27 | 1,641.28 | 1,642.42 | 1,632.79 | 1,636.50 | 1,636.50 | 6,564,300 |
| 2021-12-24 | 1,642.64 | 1,644.12 | 1,635.19 | 1,637.22 | 1,637.22 | 7,129,300 |
| 2021-12-23 | 1,633.20 | 1,645.71 | 1,632.90 | 1,641.47 | 1,641.47 | 7,344,600 |
| 2021-12-22 | 1,628.42 | 1,632.33 | 1,624.77 | 1,626.79 | 1,626.79 | 6,893,000 |
| 2021-12-21 | 1,623.20 | 1,628.84 | 1,618.57 | 1,622.25 | 1,622.25 | 12,577,800 |
| 2021-12-20 | 1,631.22 | 1,633.80 | 1,612.96 | 1,615.80 | 1,615.80 | 9,202,600 |
| 2021-12-17 | 1,644.10 | 1,646.85 | 1,637.09 | 1,641.73 | 1,641.73 | 9,972,400 |
| 2021-12-16 | 1,629.48 | 1,645.44 | 1,624.31 | 1,645.32 | 1,645.32 | 10,346,700 |
| 2021-12-15 | 1,628.01 | 1,630.89 | 1,622.49 | 1,623.66 | 1,623.66 | 10,625,900 |
| 2021-12-14 | 1,619.69 | 1,630.93 | 1,616.51 | 1,630.64 | 1,630.64 | 9,946,600 |
| 2021-12-13 | 1,626.26 | 1,628.93 | 1,618.57 | 1,625.83 | 1,625.83 | 10,397,200 |
| 2021-12-09 | 1,621.63 | 1,623.82 | 1,612.57 | 1,618.23 | 1,618.23 | 10,130,200 |
| 2021-12-08 | 1,617.09 | 1,621.21 | 1,610.30 | 1,618.36 | 1,618.36 | 9,884,100 |
| 2021-12-07 | 1,600.17 | 1,611.58 | 1,595.14 | 1,609.28 | 1,609.28 | 8,871,400 |
| 2021-12-03 | 1,593.08 | 1,597.25 | 1,587.53 | 1,588.19 | 1,588.19 | 7,998,100 |
| 2021-12-02 | 1,583.38 | 1,592.00 | 1,580.08 | 1,591.84 | 1,591.84 | 7,972,200 |
| 2021-12-01 | 1,576.26 | 1,591.86 | 1,563.04 | 1,590.81 | 1,590.81 | 8,240,400 |
| 2021-11-30 | 1,601.52 | 1,612.10 | 1,565.95 | 1,568.69 | 1,568.69 | 12,215,600 |
| 2021-11-29 | 1,608.01 | 1,617.55 | 1,587.78 | 1,589.69 | 1,589.69 | 9,665,600 |
| 2021-11-26 | 1,639.54 | 1,640.91 | 1,608.55 | 1,610.61 | 1,610.61 | 14,088,200 |
| 2021-11-25 | 1,654.94 | 1,656.46 | 1,644.87 | 1,648.46 | 1,648.46 | 8,606,300 |
| 2021-11-24 | 1,650.54 | 1,658.60 | 1,647.90 | 1,649.82 | 1,649.82 | 10,532,600 |
| 2021-11-23 | 1,652.62 | 1,654.49 | 1,644.02 | 1,646.42 | 1,646.42 | 10,390,300 |
| 2021-11-22 | 1,648.14 | 1,653.33 | 1,645.09 | 1,649.54 | 1,649.54 | 10,949,800 |
| 2021-11-19 | 1,653.36 | 1,656.27 | 1,641.52 | 1,645.06 | 1,645.06 | 16,123,800 |
| 2021-11-18 | 1,643.39 | 1,653.68 | 1,642.50 | 1,651.02 | 1,651.02 | 9,742,000 |
| 2021-11-17 | 1,646.86 | 1,651.51 | 1,642.36 | 1,644.60 | 1,644.60 | 8,903,400 |
| 2021-11-16 | 1,642.05 | 1,648.43 | 1,639.08 | 1,644.01 | 1,644.01 | 8,418,000 |
| 2021-11-15 | 1,636.41 | 1,642.60 | 1,635.22 | 1,638.73 | 1,638.73 | 7,931,700 |
| 2021-11-12 | 1,636.63 | 1,640.66 | 1,632.88 | 1,633.94 | 1,633.94 | 7,900,600 |
| 2021-11-11 | 1,629.28 | 1,634.44 | 1,626.80 | 1,632.44 | 1,632.44 | 6,530,000 |
| 2021-11-10 | 1,627.67 | 1,633.43 | 1,625.13 | 1,630.47 | 1,630.47 | 6,404,800 |
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.