SET Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 1,239.65 | 1,247.30 | 1,235.86 | 1,244.30 | 1,244.30 | 2,269,100 |
| 2026-01-13 | 1,249.49 | 1,251.04 | 1,232.40 | 1,235.30 | 1,235.30 | 2,716,700 |
| 2026-01-12 | 1,258.20 | 1,259.68 | 1,241.47 | 1,242.20 | 1,242.20 | 2,618,000 |
| 2026-01-09 | 1,255.84 | 1,265.09 | 1,251.95 | 1,254.09 | 1,254.09 | 2,243,600 |
| 2026-01-08 | 1,263.12 | 1,268.61 | 1,251.40 | 1,253.60 | 1,253.60 | 2,232,500 |
| 2026-01-07 | 1,273.68 | 1,281.04 | 1,272.83 | 1,280.82 | 1,280.82 | 2,976,200 |
| 2026-01-06 | 1,280.42 | 1,282.43 | 1,270.50 | 1,274.75 | 1,274.75 | 2,518,200 |
| 2026-01-05 | 1,271.72 | 1,287.47 | 1,269.69 | 1,280.05 | 1,280.05 | 3,059,000 |
| 2026-01-02 | 1,259.67 | 1,259.67 | 1,259.67 | 1,259.67 | 1,259.67 | 0 |
| 2026-01-01 | 1,259.67 | 1,259.67 | 1,259.67 | 1,259.67 | 1,259.67 | 0 |
| 2025-12-31 | 1,259.67 | 1,259.67 | 1,259.67 | 1,259.67 | 1,259.67 | 0 |
| 2025-12-30 | 1,251.35 | 1,260.47 | 1,251.35 | 1,259.67 | 1,259.67 | 2,528,600 |
| 2025-12-29 | 1,258.71 | 1,260.67 | 1,246.83 | 1,254.03 | 1,254.03 | 1,807,000 |
| 2025-12-26 | 1,265.16 | 1,267.30 | 1,256.35 | 1,259.25 | 1,259.25 | 1,854,500 |
| 2025-12-25 | 1,275.33 | 1,275.33 | 1,275.33 | 1,275.33 | 1,275.33 | 0 |
| 2025-12-24 | 1,272.58 | 1,275.33 | 1,269.02 | 1,275.33 | 1,275.33 | 2,654,700 |
| 2025-12-23 | 1,272.42 | 1,278.12 | 1,268.97 | 1,271.11 | 1,271.11 | 2,415,600 |
| 2025-12-22 | 1,261.50 | 1,270.16 | 1,258.74 | 1,269.68 | 1,269.68 | 2,488,100 |
| 2025-12-19 | 1,254.32 | 1,257.50 | 1,248.35 | 1,252.19 | 1,252.19 | 2,492,800 |
| 2025-12-18 | 1,258.50 | 1,262.63 | 1,243.94 | 1,250.07 | 1,250.07 | 3,273,000 |
| 2025-12-17 | 1,261.85 | 1,265.17 | 1,255.12 | 1,256.85 | 1,256.85 | 6,006,800 |
| 2025-12-16 | 1,269.07 | 1,269.07 | 1,258.54 | 1,260.68 | 1,260.68 | 2,323,500 |
| 2025-12-15 | 1,249.72 | 1,273.40 | 1,248.07 | 1,273.40 | 1,273.40 | 2,668,500 |
| 2025-12-12 | 1,255.75 | 1,263.34 | 1,252.65 | 1,254.10 | 1,254.10 | 2,495,200 |
| 2025-12-11 | 1,274.50 | 1,274.50 | 1,250.29 | 1,253.54 | 1,253.54 | 2,143,700 |
| 2025-12-10 | 1,269.87 | 1,269.87 | 1,269.87 | 1,269.87 | 1,269.87 | 0 |
| 2025-12-09 | 1,263.29 | 1,269.87 | 1,262.67 | 1,269.87 | 1,269.87 | 1,816,400 |
| 2025-12-08 | 1,274.23 | 1,279.54 | 1,258.47 | 1,261.39 | 1,261.39 | 2,509,300 |
| 2025-12-05 | 1,273.77 | 1,273.77 | 1,273.77 | 1,273.77 | 1,273.77 | 0 |
| 2025-12-04 | 1,279.04 | 1,284.32 | 1,270.89 | 1,273.77 | 1,273.77 | 2,633,700 |
| 2025-12-03 | 1,276.88 | 1,282.87 | 1,272.63 | 1,274.82 | 1,274.82 | 2,733,500 |
| 2025-12-02 | 1,278.75 | 1,279.35 | 1,267.64 | 1,277.58 | 1,277.58 | 2,732,200 |
| 2025-12-01 | 1,259.02 | 1,278.63 | 1,257.22 | 1,276.57 | 1,276.57 | 3,643,700 |
| 2025-11-28 | 1,256.74 | 1,264.11 | 1,251.14 | 1,256.69 | 1,256.69 | 2,541,600 |
| 2025-11-27 | 1,264.36 | 1,264.79 | 1,251.94 | 1,252.71 | 1,252.71 | 2,021,200 |
| 2025-11-26 | 1,274.24 | 1,274.61 | 1,259.33 | 1,261.18 | 1,261.18 | 3,318,400 |
| 2025-11-25 | 1,260.97 | 1,270.32 | 1,256.73 | 1,268.78 | 1,268.78 | 2,925,000 |
| 2025-11-24 | 1,260.46 | 1,261.44 | 1,252.72 | 1,252.73 | 1,252.73 | 3,184,300 |
| 2025-11-21 | 1,268.21 | 1,272.31 | 1,248.89 | 1,254.40 | 1,254.40 | 3,135,000 |
| 2025-11-20 | 1,282.63 | 1,294.45 | 1,278.44 | 1,281.81 | 1,281.81 | 2,808,400 |
| 2025-11-19 | 1,272.04 | 1,275.60 | 1,263.22 | 1,272.17 | 1,272.17 | 2,795,300 |
| 2025-11-18 | 1,268.57 | 1,277.73 | 1,267.08 | 1,270.04 | 1,270.04 | 2,333,000 |
| 2025-11-17 | 1,268.12 | 1,282.03 | 1,262.93 | 1,280.07 | 1,280.07 | 2,603,700 |
| 2025-11-14 | 1,278.55 | 1,286.71 | 1,263.62 | 1,269.26 | 1,269.26 | 2,923,500 |
| 2025-11-13 | 1,288.64 | 1,292.42 | 1,282.06 | 1,287.44 | 1,287.44 | 2,872,300 |
| 2025-11-12 | 1,303.71 | 1,303.71 | 1,284.80 | 1,284.81 | 1,284.81 | 3,145,400 |
| 2025-11-11 | 1,307.70 | 1,309.86 | 1,297.63 | 1,300.47 | 1,300.47 | 2,746,500 |
| 2025-11-10 | 1,306.97 | 1,310.71 | 1,299.29 | 1,306.26 | 1,306.26 | 6,308,000 |
| 2025-11-07 | 1,309.55 | 1,314.63 | 1,302.46 | 1,302.91 | 1,302.91 | 2,202,400 |
| 2025-11-06 | 1,303.50 | 1,316.59 | 1,298.64 | 1,313.31 | 1,313.31 | 2,858,500 |
| 2025-11-05 | 1,286.39 | 1,301.06 | 1,283.13 | 1,295.29 | 1,295.29 | 2,720,400 |
| 2025-11-04 | 1,306.19 | 1,313.40 | 1,296.03 | 1,298.60 | 1,298.60 | 3,060,900 |
| 2025-11-03 | 1,315.69 | 1,317.48 | 1,304.72 | 1,308.86 | 1,308.86 | 2,418,100 |
| 2025-10-31 | 1,308.03 | 1,318.33 | 1,304.11 | 1,309.50 | 1,309.50 | 2,654,000 |
| 2025-10-30 | 1,308.07 | 1,320.23 | 1,302.30 | 1,314.65 | 1,314.65 | 3,656,900 |
| 2025-10-29 | 1,315.68 | 1,321.79 | 1,312.80 | 1,315.64 | 1,315.64 | 2,447,700 |
| 2025-10-28 | 1,328.91 | 1,331.69 | 1,311.41 | 1,314.28 | 1,314.28 | 3,354,800 |
| 2025-10-27 | 1,324.15 | 1,345.86 | 1,322.91 | 1,323.52 | 1,323.52 | 3,610,400 |
| 2025-10-24 | 1,308.81 | 1,321.57 | 1,305.49 | 1,313.91 | 1,313.91 | 3,392,600 |
| 2025-10-22 | 1,292.11 | 1,311.24 | 1,287.29 | 1,302.35 | 1,302.35 | 3,629,000 |
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.