SET Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 1,350.03 | 1,354.07 | 1,344.62 | 1,354.07 | 1,354.07 | 2,532,500 |
| 2025-01-23 | 1,359.87 | 1,362.00 | 1,344.17 | 1,344.17 | 1,344.17 | 2,948,600 |
| 2025-01-22 | 1,355.22 | 1,363.92 | 1,355.22 | 1,361.77 | 1,361.77 | 3,528,000 |
| 2025-01-21 | 1,346.59 | 1,357.50 | 1,343.23 | 1,352.53 | 1,352.53 | 2,975,000 |
| 2025-01-20 | 1,344.53 | 1,350.41 | 1,338.29 | 1,340.50 | 1,340.50 | 2,099,600 |
| 2025-01-17 | 1,348.06 | 1,356.33 | 1,338.84 | 1,340.63 | 1,340.63 | 3,204,600 |
| 2025-01-16 | 1,362.14 | 1,363.55 | 1,346.45 | 1,352.56 | 1,352.56 | 3,080,800 |
| 2025-01-15 | 1,343.19 | 1,353.17 | 1,334.79 | 1,353.17 | 1,353.17 | 3,352,600 |
| 2025-01-14 | 1,363.86 | 1,363.86 | 1,340.25 | 1,340.25 | 1,340.25 | 3,743,900 |
| 2025-01-13 | 1,359.21 | 1,362.14 | 1,349.02 | 1,354.34 | 1,354.34 | 3,911,000 |
| 2025-01-10 | 1,362.91 | 1,371.10 | 1,352.33 | 1,367.99 | 1,367.99 | 4,870,500 |
| 2025-01-09 | 1,385.34 | 1,385.34 | 1,360.27 | 1,362.97 | 1,362.97 | 4,249,300 |
| 2025-01-08 | 1,390.81 | 1,392.43 | 1,381.72 | 1,387.72 | 1,387.72 | 2,625,900 |
| 2025-01-07 | 1,375.29 | 1,395.70 | 1,375.29 | 1,390.88 | 1,390.88 | 2,979,100 |
| 2025-01-06 | 1,388.64 | 1,390.84 | 1,370.69 | 1,372.65 | 1,372.65 | 2,888,400 |
| 2025-01-03 | 1,383.28 | 1,390.27 | 1,379.09 | 1,384.76 | 1,384.76 | 2,416,300 |
| 2025-01-02 | 1,397.93 | 1,399.35 | 1,378.44 | 1,379.85 | 1,379.85 | 2,817,600 |
| 2024-12-30 | 1,403.27 | 1,409.13 | 1,398.39 | 1,400.21 | 1,400.21 | 2,930,700 |
| 2024-12-27 | 1,398.13 | 1,410.02 | 1,395.15 | 1,401.46 | 1,401.46 | 3,608,700 |
| 2024-12-26 | 1,400.60 | 1,403.45 | 1,395.40 | 1,397.80 | 1,397.80 | 2,432,200 |
| 2024-12-25 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-12-24 | 1,390.16 | 1,397.51 | 1,388.22 | 1,394.67 | 1,394.67 | 2,174,600 |
| 2024-12-23 | 1,374.06 | 1,386.93 | 1,366.71 | 1,386.91 | 1,386.91 | 4,369,500 |
| 2024-12-20 | 1,375.83 | 1,379.91 | 1,361.34 | 1,365.07 | 1,365.07 | 4,330,100 |
| 2024-12-19 | 1,384.24 | 1,394.26 | 1,374.33 | 1,377.53 | 1,377.53 | 3,597,200 |
| 2024-12-18 | 1,399.28 | 1,404.48 | 1,389.24 | 1,398.95 | 1,398.95 | 3,363,700 |
| 2024-12-17 | 1,418.02 | 1,421.65 | 1,393.94 | 1,395.57 | 1,395.57 | 4,249,900 |
| 2024-12-16 | 1,422.80 | 1,424.68 | 1,414.86 | 1,419.72 | 1,419.72 | 3,076,000 |
| 2024-12-13 | 1,435.31 | 1,438.67 | 1,429.68 | 1,431.67 | 1,431.67 | 3,648,100 |
| 2024-12-12 | 1,448.59 | 1,456.92 | 1,439.01 | 1,439.89 | 1,439.89 | 3,080,000 |
| 2024-12-11 | 1,444.95 | 1,454.32 | 1,441.68 | 1,443.05 | 1,443.05 | 2,647,400 |
| 2024-12-09 | 1,448.94 | 1,450.41 | 1,441.99 | 1,447.53 | 1,447.53 | 2,570,700 |
| 2024-12-06 | 1,450.05 | 1,454.97 | 1,448.21 | 1,451.96 | 1,451.96 | 2,915,600 |
| 2024-12-04 | 1,455.16 | 1,457.71 | 1,448.54 | 1,450.82 | 1,450.82 | 4,401,300 |
| 2024-12-03 | 1,441.43 | 1,455.84 | 1,441.43 | 1,454.76 | 1,454.76 | 3,795,700 |
| 2024-12-02 | 1,430.55 | 1,437.11 | 1,421.18 | 1,437.11 | 1,437.11 | 2,991,100 |
| 2024-11-29 | 1,429.02 | 1,433.03 | 1,422.88 | 1,427.54 | 1,427.54 | 3,437,200 |
| 2024-11-28 | 1,430.31 | 1,433.61 | 1,421.96 | 1,428.01 | 1,428.01 | 2,938,900 |
| 2024-11-27 | 1,436.32 | 1,437.27 | 1,425.93 | 1,430.40 | 1,430.40 | 2,759,400 |
| 2024-11-26 | 1,442.27 | 1,448.59 | 1,435.54 | 1,438.25 | 1,438.25 | 2,837,600 |
| 2024-11-25 | 1,452.77 | 1,455.39 | 1,441.86 | 1,443.31 | 1,443.31 | 3,001,900 |
| 2024-11-22 | 1,445.17 | 1,451.52 | 1,435.78 | 1,446.30 | 1,446.30 | 3,417,900 |
| 2024-11-21 | 1,442.73 | 1,453.12 | 1,436.73 | 1,440.46 | 1,440.46 | 2,693,000 |
| 2024-11-20 | 1,462.65 | 1,462.77 | 1,454.69 | 1,462.48 | 1,462.48 | 2,411,000 |
| 2024-11-19 | 1,460.25 | 1,471.48 | 1,458.91 | 1,460.11 | 1,460.11 | 3,280,400 |
| 2024-11-18 | 1,448.30 | 1,456.57 | 1,442.16 | 1,452.78 | 1,452.78 | 2,898,900 |
| 2024-11-15 | 1,455.81 | 1,458.32 | 1,436.79 | 1,442.63 | 1,442.63 | 3,556,700 |
| 2024-11-14 | 1,450.01 | 1,461.99 | 1,441.15 | 1,450.12 | 1,450.12 | 3,902,000 |
| 2024-11-13 | 1,447.82 | 1,463.31 | 1,447.82 | 1,451.47 | 1,451.47 | 3,086,500 |
| 2024-11-12 | 1,455.90 | 1,460.13 | 1,443.15 | 1,445.07 | 1,445.07 | 3,755,000 |
| 2024-11-11 | 1,463.75 | 1,465.29 | 1,452.81 | 1,456.47 | 1,456.47 | 3,667,100 |
| 2024-11-08 | 1,473.19 | 1,474.59 | 1,458.34 | 1,464.69 | 1,464.69 | 2,914,200 |
| 2024-11-07 | 1,469.71 | 1,478.77 | 1,468.56 | 1,469.72 | 1,469.72 | 3,442,000 |
| 2024-11-06 | 1,484.38 | 1,487.58 | 1,463.06 | 1,467.42 | 1,467.42 | 4,411,100 |
| 2024-11-05 | 1,464.55 | 1,486.55 | 1,462.63 | 1,481.67 | 1,481.67 | 2,650,200 |
| 2024-11-04 | 1,467.97 | 1,473.28 | 1,461.46 | 1,462.95 | 1,462.95 | 2,647,900 |
| 2024-11-01 | 1,464.17 | 1,466.91 | 1,459.26 | 1,464.17 | 1,464.17 | 3,002,600 |
| 2024-10-31 | 1,446.26 | 1,468.45 | 1,446.26 | 1,466.04 | 1,466.04 | 3,140,900 |
| 2024-10-30 | 1,448.95 | 1,456.02 | 1,443.21 | 1,447.20 | 1,447.20 | 3,285,000 |
| 2024-10-29 | 1,453.90 | 1,461.93 | 1,449.24 | 1,451.16 | 1,451.16 | 2,987,100 |
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.