SET Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-10 | 1,496.49 | 1,510.02 | 1,494.60 | 1,506.84 | 1,506.84 | 6,247,314,000,000 |
| 2026-04-09 | 1,485.16 | 1,495.42 | 1,482.12 | 1,489.66 | 1,489.66 | 7,690,629,000,000 |
| 2026-04-08 | 1,488.34 | 1,491.26 | 1,479.98 | 1,485.03 | 1,485.03 | 9,161,820,000,000 |
| 2026-04-07 | 1,458.21 | 1,466.48 | 1,449.43 | 1,464.43 | 1,464.43 | 6,980,600,000,000 |
| 2026-04-03 | 1,471.75 | 1,473.26 | 1,453.77 | 1,454.00 | 1,454.00 | 6,758,306,000,000 |
| 2026-04-02 | 1,464.30 | 1,472.39 | 1,459.50 | 1,465.72 | 1,465.72 | 8,403,770,000,000 |
| 2026-04-01 | 1,471.72 | 1,477.96 | 1,464.28 | 1,470.99 | 1,470.99 | 11,683,133,000,000 |
| 2026-03-31 | 1,454.16 | 1,454.16 | 1,439.46 | 1,448.14 | 1,448.14 | 10,014,368,000,000 |
| 2026-03-30 | 1,436.41 | 1,453.05 | 1,432.57 | 1,449.62 | 1,449.62 | 8,043,141,000,000 |
| 2026-03-27 | 1,449.34 | 1,457.71 | 1,442.16 | 1,447.05 | 1,447.05 | 8,952,639,000,000 |
| 2026-03-26 | 1,445.71 | 1,453.79 | 1,439.38 | 1,442.92 | 1,442.92 | 9,371,230,000,000 |
| 2026-03-25 | 1,436.25 | 1,461.19 | 1,431.18 | 1,457.91 | 1,457.91 | 10,855,750,000,000 |
| 2026-03-24 | 1,416.61 | 1,422.96 | 1,407.00 | 1,410.39 | 1,410.39 | 9,261,742,000,000 |
| 2026-03-23 | 1,400.33 | 1,409.81 | 1,396.11 | 1,397.34 | 1,397.34 | 9,310,508,000,000 |
| 2026-03-20 | 1,435.23 | 1,438.79 | 1,419.88 | 1,432.99 | 1,432.99 | 10,581,571,000,000 |
| 2026-03-19 | 1,431.36 | 1,442.04 | 1,416.61 | 1,417.45 | 1,417.45 | 10,382,908,000,000 |
| 2026-03-18 | 1,446.19 | 1,454.48 | 1,438.13 | 1,440.85 | 1,440.85 | 9,487,462,000,000 |
| 2026-03-17 | 1,422.69 | 1,441.97 | 1,418.68 | 1,433.88 | 1,433.88 | 10,501,325,000,000 |
| 2026-03-16 | 1,414.62 | 1,418.67 | 1,403.31 | 1,405.02 | 1,405.02 | 8,111,426,000,000 |
| 2026-03-13 | 1,420.26 | 1,424.77 | 1,404.45 | 1,409.35 | 1,409.35 | 11,472,152,000,000 |
| 2026-03-12 | 1,398.68 | 1,429.80 | 1,396.85 | 1,429.80 | 1,429.80 | 10,215,304,000,000 |
| 2026-03-11 | 1,414.39 | 1,428.06 | 1,407.34 | 1,407.34 | 1,407.34 | 10,313,333,000,000 |
| 2026-03-10 | 1,410.69 | 1,417.43 | 1,393.03 | 1,405.76 | 1,405.76 | 10,549,699,000,000 |
| 2026-03-09 | 1,344.82 | 1,386.04 | 1,331.23 | 1,382.97 | 1,382.97 | 10,887,998,000,000 |
| 2026-03-06 | 1,410.02 | 1,418.51 | 1,404.31 | 1,410.37 | 1,410.37 | 3,670,600 |
| 2026-03-05 | 1,423.87 | 1,430.58 | 1,386.70 | 1,417.29 | 1,417.29 | 6,515,500 |
| 2026-03-04 | 1,395.89 | 1,404.73 | 1,341.14 | 1,384.61 | 1,384.61 | 17,646,400 |
| 2026-03-02 | 1,491.91 | 1,515.99 | 1,466.51 | 1,466.51 | 1,466.51 | 7,835,100 |
| 2026-02-27 | 1,522.56 | 1,545.31 | 1,520.90 | 1,528.26 | 1,528.26 | 5,499,100 |
| 2026-02-26 | 1,528.03 | 1,535.88 | 1,519.20 | 1,533.64 | 1,533.64 | 4,450,000 |
| 2026-02-25 | 1,505.72 | 1,522.70 | 1,502.67 | 1,516.01 | 1,516.01 | 5,357,500 |
| 2026-02-24 | 1,481.78 | 1,492.62 | 1,468.00 | 1,490.40 | 1,490.40 | 4,664,300 |
| 2026-02-23 | 1,488.27 | 1,506.08 | 1,468.02 | 1,480.24 | 1,480.24 | 6,123,100 |
| 2026-02-20 | 1,491.68 | 1,495.44 | 1,474.07 | 1,479.71 | 1,479.71 | 6,717,700 |
| 2026-02-19 | 1,473.24 | 1,496.61 | 1,471.12 | 1,493.91 | 1,493.91 | 6,408,300 |
| 2026-02-18 | 1,462.82 | 1,470.83 | 1,456.90 | 1,466.67 | 1,466.67 | 5,924,000 |
| 2026-02-17 | 1,437.73 | 1,460.57 | 1,433.91 | 1,459.68 | 1,459.68 | 5,407,800 |
| 2026-02-16 | 1,441.30 | 1,447.68 | 1,432.74 | 1,438.09 | 1,438.09 | 4,228,200 |
| 2026-02-13 | 1,437.01 | 1,443.97 | 1,426.41 | 1,430.41 | 1,430.41 | 5,445,500 |
| 2026-02-12 | 1,413.90 | 1,441.53 | 1,412.45 | 1,441.53 | 1,441.53 | 5,686,200 |
| 2026-02-11 | 1,411.75 | 1,418.23 | 1,408.69 | 1,411.70 | 1,411.70 | 4,482,200 |
| 2026-02-10 | 1,412.32 | 1,414.95 | 1,402.29 | 1,410.44 | 1,410.44 | 4,664,900 |
| 2026-02-09 | 1,390.57 | 1,407.74 | 1,384.61 | 1,400.89 | 1,400.89 | 8,061,300 |
| 2026-02-06 | 1,342.31 | 1,361.52 | 1,341.55 | 1,354.01 | 1,354.01 | 2,661,500 |
| 2026-02-05 | 1,344.20 | 1,351.98 | 1,338.32 | 1,346.23 | 1,346.23 | 3,426,900 |
| 2026-02-04 | 1,338.78 | 1,347.42 | 1,337.87 | 1,346.54 | 1,346.54 | 3,409,900 |
| 2026-02-03 | 1,330.41 | 1,348.76 | 1,328.27 | 1,336.11 | 1,336.11 | 3,388,500 |
| 2026-02-02 | 1,321.15 | 1,324.45 | 1,308.04 | 1,321.42 | 1,321.42 | 2,656,600 |
| 2026-01-30 | 1,325.14 | 1,331.62 | 1,322.35 | 1,325.62 | 1,325.62 | 2,731,300 |
| 2026-01-29 | 1,338.41 | 1,342.19 | 1,326.83 | 1,331.07 | 1,331.07 | 2,929,700 |
| 2026-01-28 | 1,340.44 | 1,344.87 | 1,331.70 | 1,338.90 | 1,338.90 | 2,872,600 |
| 2026-01-27 | 1,310.29 | 1,336.50 | 1,308.14 | 1,334.45 | 1,334.45 | 3,225,400 |
| 2026-01-26 | 1,312.71 | 1,313.06 | 1,302.74 | 1,307.07 | 1,307.07 | 3,038,200 |
| 2026-01-23 | 1,313.00 | 1,323.57 | 1,309.65 | 1,314.39 | 1,314.39 | 3,439,400 |
| 2026-01-22 | 1,320.23 | 1,327.91 | 1,305.21 | 1,311.64 | 1,311.64 | 4,512,000 |
| 2026-01-21 | 1,300.71 | 1,320.09 | 1,299.64 | 1,317.56 | 1,317.56 | 3,970,000 |
| 2026-01-20 | 1,283.91 | 1,306.15 | 1,283.48 | 1,296.37 | 1,296.37 | 3,499,700 |
| 2026-01-19 | 1,273.96 | 1,288.23 | 1,271.80 | 1,283.20 | 1,283.20 | 2,838,000 |
| 2026-01-16 | 1,261.78 | 1,278.55 | 1,257.85 | 1,275.60 | 1,275.60 | 3,040,800 |
| 2026-01-15 | 1,241.07 | 1,262.83 | 1,236.86 | 1,261.39 | 1,261.39 | 2,766,900 |
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.