SET Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,214.29 | 1,227.71 | 1,206.19 | 1,212.49 | 1,212.49 | 3,626,100 |
| 2025-07-23 | 1,202.82 | 1,222.75 | 1,202.25 | 1,219.62 | 1,219.62 | 3,860,500 |
| 2025-07-22 | 1,209.57 | 1,213.24 | 1,191.65 | 1,191.75 | 1,191.75 | 3,928,900 |
| 2025-07-21 | 1,213.52 | 1,217.83 | 1,199.54 | 1,208.13 | 1,208.13 | 3,394,400 |
| 2025-07-18 | 1,197.36 | 1,210.01 | 1,195.30 | 1,206.58 | 1,206.58 | 4,248,300 |
| 2025-07-17 | 1,163.90 | 1,199.14 | 1,162.70 | 1,198.11 | 1,198.11 | 4,464,500 |
| 2025-07-16 | 1,160.14 | 1,167.80 | 1,154.13 | 1,157.63 | 1,157.63 | 4,316,500 |
| 2025-07-15 | 1,143.73 | 1,162.72 | 1,139.64 | 1,161.01 | 1,161.01 | 4,165,700 |
| 2025-07-14 | 1,122.39 | 1,143.31 | 1,121.64 | 1,143.31 | 1,143.31 | 3,173,400 |
| 2025-07-11 | 1,116.61 | 1,130.28 | 1,115.47 | 1,121.13 | 1,121.13 | 2,364,100 |
| 2025-07-09 | 1,115.58 | 1,120.45 | 1,108.09 | 1,110.40 | 1,110.40 | 2,712,500 |
| 2025-07-08 | 1,112.39 | 1,121.37 | 1,110.16 | 1,115.65 | 1,115.65 | 2,651,600 |
| 2025-07-07 | 1,113.36 | 1,123.00 | 1,107.46 | 1,123.00 | 1,123.00 | 3,664,700 |
| 2025-07-04 | 1,127.35 | 1,128.08 | 1,115.37 | 1,119.94 | 1,119.94 | 2,861,300 |
| 2025-07-03 | 1,114.83 | 1,127.66 | 1,113.77 | 1,127.21 | 1,127.21 | 3,356,100 |
| 2025-07-02 | 1,107.13 | 1,115.69 | 1,103.99 | 1,115.69 | 1,115.69 | 2,811,300 |
| 2025-07-01 | 1,094.91 | 1,110.01 | 1,086.56 | 1,110.01 | 1,110.01 | 3,109,100 |
| 2025-06-30 | 1,089.01 | 1,094.77 | 1,080.92 | 1,089.56 | 1,089.56 | 7,904,000 |
| 2025-06-27 | 1,104.68 | 1,104.92 | 1,078.57 | 1,082.42 | 1,082.42 | 3,428,400 |
| 2025-06-26 | 1,104.86 | 1,117.64 | 1,104.72 | 1,106.73 | 1,106.73 | 4,593,900 |
| 2025-06-25 | 1,095.01 | 1,110.44 | 1,090.74 | 1,107.69 | 1,107.69 | 7,562,900 |
| 2025-06-24 | 1,076.27 | 1,100.01 | 1,074.96 | 1,100.01 | 1,100.01 | 4,532,400 |
| 2025-06-23 | 1,059.37 | 1,067.88 | 1,053.79 | 1,062.78 | 1,062.78 | 3,563,300 |
| 2025-06-20 | 1,071.96 | 1,082.90 | 1,066.02 | 1,067.63 | 1,067.63 | 4,239,100 |
| 2025-06-19 | 1,082.80 | 1,085.71 | 1,066.07 | 1,068.73 | 1,068.73 | 8,758,700 |
| 2025-06-18 | 1,113.59 | 1,120.33 | 1,094.58 | 1,094.58 | 1,094.58 | 3,575,400 |
| 2025-06-17 | 1,117.17 | 1,119.13 | 1,112.25 | 1,113.58 | 1,113.58 | 2,026,100 |
| 2025-06-16 | 1,121.14 | 1,123.83 | 1,107.79 | 1,114.49 | 1,114.49 | 3,324,900 |
| 2025-06-13 | 1,124.34 | 1,127.29 | 1,118.59 | 1,122.70 | 1,122.70 | 3,569,000 |
| 2025-06-12 | 1,140.61 | 1,143.45 | 1,126.92 | 1,128.62 | 1,128.62 | 2,764,100 |
| 2025-06-11 | 1,141.71 | 1,145.19 | 1,139.64 | 1,141.58 | 1,141.58 | 2,602,500 |
| 2025-06-10 | 1,134.82 | 1,144.40 | 1,134.82 | 1,139.16 | 1,139.16 | 3,001,500 |
| 2025-06-09 | 1,142.35 | 1,144.24 | 1,132.67 | 1,135.24 | 1,135.24 | 2,275,500 |
| 2025-06-06 | 1,140.27 | 1,141.05 | 1,129.41 | 1,136.43 | 1,136.43 | 2,753,700 |
| 2025-06-05 | 1,138.12 | 1,145.01 | 1,135.10 | 1,140.63 | 1,140.63 | 2,701,000 |
| 2025-06-04 | 1,147.66 | 1,149.68 | 1,127.57 | 1,132.02 | 1,132.02 | 3,552,900 |
| 2025-05-30 | 1,155.60 | 1,160.43 | 1,149.18 | 1,149.18 | 1,149.18 | 4,873,800 |
| 2025-05-29 | 1,175.44 | 1,178.24 | 1,162.88 | 1,164.01 | 1,164.01 | 3,041,600 |
| 2025-05-28 | 1,167.98 | 1,173.68 | 1,160.59 | 1,160.74 | 1,160.74 | 3,297,900 |
| 2025-05-27 | 1,176.34 | 1,176.34 | 1,159.61 | 1,163.42 | 1,163.42 | 3,162,700 |
| 2025-05-26 | 1,178.72 | 1,180.03 | 1,168.17 | 1,178.43 | 1,178.43 | 2,797,100 |
| 2025-05-23 | 1,177.89 | 1,184.86 | 1,173.54 | 1,176.36 | 1,176.36 | 2,719,700 |
| 2025-05-22 | 1,175.14 | 1,182.54 | 1,171.76 | 1,173.37 | 1,173.37 | 3,734,700 |
| 2025-05-21 | 1,192.69 | 1,199.29 | 1,176.65 | 1,179.81 | 1,179.81 | 3,645,900 |
| 2025-05-20 | 1,193.52 | 1,197.80 | 1,186.34 | 1,189.14 | 1,189.14 | 3,850,800 |
| 2025-05-19 | 1,191.24 | 1,195.79 | 1,184.86 | 1,187.06 | 1,187.06 | 3,970,300 |
| 2025-05-16 | 1,198.68 | 1,204.33 | 1,190.21 | 1,195.77 | 1,195.77 | 3,471,800 |
| 2025-05-15 | 1,210.10 | 1,212.48 | 1,191.40 | 1,194.49 | 1,194.49 | 4,088,200 |
| 2025-05-14 | 1,215.21 | 1,218.64 | 1,207.21 | 1,216.71 | 1,216.71 | 3,597,100 |
| 2025-05-13 | 1,226.93 | 1,231.02 | 1,212.19 | 1,214.39 | 1,214.39 | 4,073,100 |
| 2025-05-09 | 1,211.59 | 1,213.68 | 1,195.86 | 1,210.94 | 1,210.94 | 3,965,000 |
| 2025-05-08 | 1,217.53 | 1,221.34 | 1,205.57 | 1,206.59 | 1,206.59 | 4,456,500 |
| 2025-05-07 | 1,197.13 | 1,220.27 | 1,195.24 | 1,220.27 | 1,220.27 | 4,382,300 |
| 2025-05-06 | 1,200.33 | 1,201.04 | 1,187.86 | 1,187.86 | 1,187.86 | 3,853,000 |
| 2025-05-02 | 1,210.70 | 1,214.75 | 1,196.33 | 1,198.98 | 1,198.98 | 3,786,600 |
| 2025-04-30 | 1,171.46 | 1,197.26 | 1,169.23 | 1,197.26 | 1,197.26 | 4,590,000 |
| 2025-04-29 | 1,160.88 | 1,171.12 | 1,155.47 | 1,171.12 | 1,171.12 | 3,116,700 |
| 2025-04-28 | 1,161.47 | 1,166.32 | 1,156.63 | 1,159.53 | 1,159.53 | 2,624,700 |
| 2025-04-25 | 1,154.56 | 1,161.03 | 1,151.65 | 1,159.00 | 1,159.00 | 2,828,500 |
| 2025-04-24 | 1,149.52 | 1,155.13 | 1,143.29 | 1,146.86 | 1,146.86 | 2,997,900 |
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.