SET Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,153.71 | 1,160.01 | 1,147.65 | 1,153.77 | 1,153.77 | 3,434,000 |
| 2025-04-22 | 1,129.35 | 1,146.02 | 1,127.46 | 1,144.05 | 1,144.05 | 3,301,000 |
| 2025-04-21 | 1,149.33 | 1,153.83 | 1,130.56 | 1,134.71 | 1,134.71 | 6,993,500 |
| 2025-04-18 | 1,143.26 | 1,153.20 | 1,141.32 | 1,150.95 | 1,150.95 | 3,127,500 |
| 2025-04-17 | 1,136.82 | 1,145.19 | 1,133.90 | 1,141.28 | 1,141.28 | 2,852,800 |
| 2025-04-16 | 1,127.59 | 1,142.35 | 1,120.72 | 1,138.90 | 1,138.90 | 3,082,700 |
| 2025-04-11 | 1,127.87 | 1,136.13 | 1,118.96 | 1,128.66 | 1,128.66 | 2,881,300 |
| 2025-04-10 | 1,135.79 | 1,146.86 | 1,122.95 | 1,133.95 | 1,133.95 | 3,940,800 |
| 2025-04-09 | 1,070.86 | 1,094.38 | 1,062.54 | 1,088.18 | 1,088.18 | 4,444,600 |
| 2025-04-08 | 1,076.11 | 1,083.75 | 1,056.41 | 1,074.59 | 1,074.59 | 5,434,400 |
| 2025-04-04 | 1,155.46 | 1,156.02 | 1,122.51 | 1,125.21 | 1,125.21 | 3,967,700 |
| 2025-04-03 | 1,159.93 | 1,164.29 | 1,156.39 | 1,161.81 | 1,161.81 | 2,975,200 |
| 2025-04-02 | 1,168.12 | 1,176.84 | 1,166.59 | 1,172.69 | 1,172.69 | 2,600,500 |
| 2025-04-01 | 1,165.76 | 1,174.22 | 1,165.33 | 1,168.02 | 1,168.02 | 2,323,300 |
| 2025-03-31 | 1,155.05 | 1,169.09 | 1,155.05 | 1,158.09 | 1,158.09 | 3,765,700 |
| 2025-03-28 | 1,185.02 | 1,185.18 | 1,173.49 | 1,175.45 | 1,175.45 | 2,001,200 |
| 2025-03-27 | 1,190.26 | 1,193.96 | 1,185.20 | 1,187.90 | 1,187.90 | 2,605,100 |
| 2025-03-26 | 1,186.41 | 1,194.65 | 1,186.41 | 1,190.36 | 1,190.36 | 2,285,700 |
| 2025-03-25 | 1,190.66 | 1,191.01 | 1,181.13 | 1,184.93 | 1,184.93 | 2,541,400 |
| 2025-03-24 | 1,188.20 | 1,192.59 | 1,182.60 | 1,190.06 | 1,190.06 | 2,365,600 |
| 2025-03-21 | 1,187.06 | 1,190.62 | 1,180.49 | 1,186.61 | 1,186.61 | 4,732,000 |
| 2025-03-20 | 1,192.28 | 1,200.09 | 1,181.71 | 1,181.71 | 1,181.71 | 3,300,200 |
| 2025-03-19 | 1,177.37 | 1,195.56 | 1,174.62 | 1,189.66 | 1,189.66 | 3,380,500 |
| 2025-03-18 | 1,177.68 | 1,181.31 | 1,165.99 | 1,176.17 | 1,176.17 | 2,778,800 |
| 2025-03-17 | 1,175.74 | 1,178.51 | 1,165.46 | 1,170.20 | 1,170.20 | 2,642,800 |
| 2025-03-14 | 1,162.55 | 1,176.92 | 1,160.13 | 1,173.76 | 1,173.76 | 2,850,100 |
| 2025-03-13 | 1,164.18 | 1,168.73 | 1,157.96 | 1,159.64 | 1,159.64 | 2,448,200 |
| 2025-03-12 | 1,184.86 | 1,186.57 | 1,158.17 | 1,160.06 | 1,160.06 | 3,572,400 |
| 2025-03-11 | 1,167.19 | 1,189.40 | 1,160.99 | 1,187.63 | 1,187.63 | 3,629,200 |
| 2025-03-10 | 1,195.37 | 1,196.52 | 1,177.44 | 1,177.44 | 1,177.44 | 3,122,200 |
| 2025-03-07 | 1,188.66 | 1,202.03 | 1,186.93 | 1,202.03 | 1,202.03 | 3,046,800 |
| 2025-03-06 | 1,206.86 | 1,207.04 | 1,186.91 | 1,189.55 | 1,189.55 | 3,430,500 |
| 2025-03-05 | 1,185.36 | 1,208.76 | 1,183.21 | 1,206.96 | 1,206.96 | 3,760,200 |
| 2025-03-04 | 1,182.32 | 1,195.66 | 1,173.13 | 1,177.64 | 1,177.64 | 3,815,800 |
| 2025-03-03 | 1,207.27 | 1,211.21 | 1,185.73 | 1,188.41 | 1,188.41 | 3,541,700 |
| 2025-02-28 | 1,192.43 | 1,206.58 | 1,186.36 | 1,203.72 | 1,203.72 | 5,262,600 |
| 2025-02-27 | 1,228.65 | 1,235.11 | 1,212.54 | 1,215.73 | 1,215.73 | 3,389,300 |
| 2025-02-26 | 1,209.72 | 1,233.35 | 1,208.91 | 1,231.14 | 1,231.14 | 4,527,000 |
| 2025-02-25 | 1,231.48 | 1,231.48 | 1,206.39 | 1,206.39 | 1,206.39 | 4,213,000 |
| 2025-02-24 | 1,242.50 | 1,242.50 | 1,227.42 | 1,235.85 | 1,235.85 | 3,715,400 |
| 2025-02-21 | 1,243.89 | 1,252.50 | 1,240.67 | 1,246.21 | 1,246.21 | 3,227,700 |
| 2025-02-20 | 1,255.25 | 1,261.41 | 1,240.56 | 1,245.61 | 1,245.61 | 4,252,900 |
| 2025-02-19 | 1,255.15 | 1,267.72 | 1,254.18 | 1,262.27 | 1,262.27 | 4,125,100 |
| 2025-02-18 | 1,257.68 | 1,263.01 | 1,252.73 | 1,257.48 | 1,257.48 | 3,459,300 |
| 2025-02-17 | 1,244.56 | 1,256.48 | 1,236.80 | 1,256.48 | 1,256.48 | 9,807,200 |
| 2025-02-14 | 1,286.57 | 1,287.66 | 1,269.81 | 1,272.10 | 1,272.10 | 2,792,100 |
| 2025-02-13 | 1,287.16 | 1,298.72 | 1,281.16 | 1,284.11 | 1,284.11 | 2,844,400 |
| 2025-02-11 | 1,272.91 | 1,285.98 | 1,269.58 | 1,283.97 | 1,283.97 | 2,678,300 |
| 2025-02-10 | 1,273.95 | 1,275.88 | 1,262.41 | 1,270.49 | 1,270.49 | 3,040,700 |
| 2025-02-07 | 1,266.35 | 1,282.09 | 1,252.26 | 1,282.09 | 1,282.09 | 4,205,200 |
| 2025-02-06 | 1,289.00 | 1,290.26 | 1,260.02 | 1,262.07 | 1,262.07 | 3,586,600 |
| 2025-02-05 | 1,300.74 | 1,305.17 | 1,282.04 | 1,286.74 | 1,286.74 | 3,179,300 |
| 2025-02-04 | 1,310.75 | 1,316.41 | 1,300.11 | 1,301.02 | 1,301.02 | 3,015,100 |
| 2025-02-03 | 1,276.91 | 1,304.39 | 1,270.87 | 1,304.39 | 1,304.39 | 4,144,800 |
| 2025-01-31 | 1,336.42 | 1,337.80 | 1,310.72 | 1,314.50 | 1,314.50 | 3,630,700 |
| 2025-01-30 | 1,342.72 | 1,345.76 | 1,333.27 | 1,335.64 | 1,335.64 | 2,803,900 |
| 2025-01-29 | 1,350.73 | 1,351.68 | 1,341.32 | 1,343.19 | 1,343.19 | 2,867,400 |
| 2025-01-28 | 1,334.26 | 1,347.54 | 1,334.26 | 1,345.77 | 1,345.77 | 2,821,000 |
| 2025-01-27 | 1,349.05 | 1,354.74 | 1,340.59 | 1,340.94 | 1,340.94 | 2,806,500 |
| 2025-01-24 | 1,350.03 | 1,354.07 | 1,344.62 | 1,354.07 | 1,354.07 | 2,532,500 |
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.