SET Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 1,292.11 | 1,311.24 | 1,287.29 | 1,302.35 | 1,302.35 | 3,629,000 |
| 2025-10-21 | 1,290.42 | 1,295.11 | 1,286.83 | 1,290.72 | 1,290.72 | 2,983,300 |
| 2025-10-20 | 1,285.91 | 1,289.65 | 1,281.80 | 1,284.47 | 1,284.47 | 2,307,300 |
| 2025-10-17 | 1,282.34 | 1,289.73 | 1,274.10 | 1,274.61 | 1,274.61 | 3,162,300 |
| 2025-10-16 | 1,292.57 | 1,299.43 | 1,286.60 | 1,291.46 | 1,291.46 | 2,761,100 |
| 2025-10-15 | 1,276.88 | 1,289.09 | 1,274.21 | 1,286.69 | 1,286.69 | 3,862,600 |
| 2025-10-14 | 1,287.24 | 1,291.20 | 1,266.38 | 1,266.38 | 1,266.38 | 10,144,100 |
| 2025-10-13 | 1,286.98 | 1,286.98 | 1,286.98 | 1,286.98 | 1,286.98 | 0 |
| 2025-10-10 | 1,291.07 | 1,296.55 | 1,282.47 | 1,286.98 | 1,286.98 | 2,631,700 |
| 2025-10-09 | 1,309.57 | 1,317.88 | 1,309.01 | 1,313.99 | 1,313.99 | 3,252,900 |
| 2025-10-08 | 1,305.12 | 1,314.07 | 1,303.48 | 1,304.92 | 1,304.92 | 3,154,300 |
| 2025-10-07 | 1,293.68 | 1,310.68 | 1,291.90 | 1,305.24 | 1,305.24 | 2,927,900 |
| 2025-10-06 | 1,296.29 | 1,299.24 | 1,285.64 | 1,285.64 | 1,285.64 | 3,225,600 |
| 2025-10-03 | 1,290.33 | 1,300.05 | 1,286.27 | 1,293.61 | 1,293.61 | 3,463,700 |
| 2025-10-02 | 1,284.75 | 1,294.14 | 1,282.95 | 1,288.29 | 1,288.29 | 3,201,300 |
| 2025-10-01 | 1,272.46 | 1,280.81 | 1,271.78 | 1,275.03 | 1,275.03 | 3,466,200 |
| 2025-09-30 | 1,286.40 | 1,290.54 | 1,270.42 | 1,274.17 | 1,274.17 | 3,608,500 |
| 2025-09-29 | 1,285.71 | 1,292.24 | 1,278.90 | 1,288.07 | 1,288.07 | 3,297,200 |
| 2025-09-26 | 1,285.45 | 1,288.13 | 1,278.20 | 1,278.74 | 1,278.74 | 3,083,400 |
| 2025-09-25 | 1,280.79 | 1,289.71 | 1,279.11 | 1,288.26 | 1,288.26 | 3,132,600 |
| 2025-09-24 | 1,273.50 | 1,282.19 | 1,268.49 | 1,278.41 | 1,278.41 | 3,551,200 |
| 2025-09-23 | 1,284.99 | 1,290.84 | 1,272.68 | 1,273.20 | 1,273.20 | 4,298,700 |
| 2025-09-22 | 1,294.69 | 1,296.42 | 1,282.54 | 1,282.54 | 1,282.54 | 4,005,200 |
| 2025-09-19 | 1,299.85 | 1,302.49 | 1,292.41 | 1,292.72 | 1,292.72 | 4,907,700 |
| 2025-09-18 | 1,312.15 | 1,312.74 | 1,292.73 | 1,297.01 | 1,297.01 | 5,205,300 |
| 2025-09-17 | 1,308.73 | 1,311.80 | 1,304.67 | 1,306.69 | 1,306.69 | 5,327,800 |
| 2025-09-16 | 1,304.37 | 1,309.90 | 1,303.29 | 1,308.19 | 1,308.19 | 4,562,700 |
| 2025-09-15 | 1,294.59 | 1,300.60 | 1,287.94 | 1,299.78 | 1,299.78 | 3,933,700 |
| 2025-09-12 | 1,295.44 | 1,299.19 | 1,289.31 | 1,293.62 | 1,293.62 | 3,602,100 |
| 2025-09-11 | 1,279.48 | 1,291.64 | 1,279.48 | 1,288.03 | 1,288.03 | 4,333,200 |
| 2025-09-10 | 1,279.02 | 1,281.19 | 1,274.39 | 1,278.05 | 1,278.05 | 4,590,600 |
| 2025-09-09 | 1,269.31 | 1,276.08 | 1,266.58 | 1,276.08 | 1,276.08 | 4,699,300 |
| 2025-09-08 | 1,273.62 | 1,276.15 | 1,264.79 | 1,266.11 | 1,266.11 | 4,890,500 |
| 2025-09-05 | 1,258.62 | 1,270.31 | 1,255.71 | 1,264.80 | 1,264.80 | 5,329,700 |
| 2025-09-04 | 1,262.38 | 1,270.74 | 1,250.86 | 1,252.55 | 1,252.55 | 4,258,600 |
| 2025-09-03 | 1,250.79 | 1,261.85 | 1,249.91 | 1,259.31 | 1,259.31 | 4,728,000 |
| 2025-09-02 | 1,248.59 | 1,253.60 | 1,243.48 | 1,248.78 | 1,248.78 | 3,314,200 |
| 2025-09-01 | 1,234.94 | 1,246.58 | 1,230.55 | 1,244.48 | 1,244.48 | 7,450,600 |
| 2025-08-29 | 1,248.32 | 1,255.84 | 1,236.61 | 1,236.61 | 1,236.61 | 4,142,500 |
| 2025-08-28 | 1,247.76 | 1,255.44 | 1,246.00 | 1,250.09 | 1,250.09 | 3,094,000 |
| 2025-08-27 | 1,253.41 | 1,260.75 | 1,246.86 | 1,248.03 | 1,248.03 | 3,144,200 |
| 2025-08-26 | 1,255.95 | 1,262.93 | 1,249.45 | 1,251.26 | 1,251.26 | 4,758,300 |
| 2025-08-25 | 1,264.69 | 1,268.13 | 1,260.76 | 1,262.67 | 1,262.67 | 3,288,600 |
| 2025-08-22 | 1,247.25 | 1,257.99 | 1,245.30 | 1,253.39 | 1,253.39 | 3,186,500 |
| 2025-08-21 | 1,252.61 | 1,254.52 | 1,243.53 | 1,244.79 | 1,244.79 | 4,098,900 |
| 2025-08-20 | 1,234.49 | 1,251.14 | 1,228.43 | 1,248.13 | 1,248.13 | 3,841,400 |
| 2025-08-19 | 1,238.85 | 1,248.40 | 1,235.76 | 1,235.76 | 1,235.76 | 3,308,400 |
| 2025-08-18 | 1,260.23 | 1,260.23 | 1,242.31 | 1,242.31 | 1,242.31 | 3,479,100 |
| 2025-08-15 | 1,268.88 | 1,270.89 | 1,253.51 | 1,259.42 | 1,259.42 | 4,432,500 |
| 2025-08-14 | 1,277.09 | 1,283.55 | 1,266.05 | 1,266.67 | 1,266.67 | 4,744,300 |
| 2025-08-13 | 1,270.55 | 1,280.16 | 1,263.93 | 1,277.43 | 1,277.43 | 5,198,500 |
| 2025-08-08 | 1,260.48 | 1,266.01 | 1,253.24 | 1,259.07 | 1,259.07 | 4,359,000 |
| 2025-08-07 | 1,270.44 | 1,280.78 | 1,260.31 | 1,265.15 | 1,265.15 | 5,528,300 |
| 2025-08-06 | 1,253.85 | 1,266.52 | 1,248.09 | 1,264.47 | 1,264.47 | 5,670,100 |
| 2025-08-05 | 1,235.13 | 1,250.36 | 1,233.44 | 1,246.96 | 1,246.96 | 4,058,800 |
| 2025-08-04 | 1,222.58 | 1,231.11 | 1,212.68 | 1,229.40 | 1,229.40 | 3,153,600 |
| 2025-08-01 | 1,252.50 | 1,255.39 | 1,217.37 | 1,218.33 | 1,218.33 | 4,796,000 |
| 2025-07-31 | 1,241.79 | 1,251.16 | 1,229.76 | 1,242.35 | 1,242.35 | 4,009,900 |
| 2025-07-30 | 1,236.01 | 1,245.44 | 1,234.21 | 1,244.14 | 1,244.14 | 4,528,600 |
| 2025-07-29 | 1,224.27 | 1,235.19 | 1,213.87 | 1,233.68 | 1,233.68 | 3,425,200 |
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.