SET Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,464.12 | 1,465.86 | 1,449.73 | 1,453.03 | 1,453.03 | 3,841,100 |
| 2024-10-25 | 1,463.77 | 1,468.79 | 1,456.59 | 1,463.42 | 1,463.42 | 3,036,300 |
| 2024-10-24 | 1,466.27 | 1,476.58 | 1,458.67 | 1,460.64 | 1,460.64 | 4,476,700 |
| 2024-10-22 | 1,485.81 | 1,487.80 | 1,467.77 | 1,470.32 | 1,470.32 | 3,560,700 |
| 2024-10-21 | 1,493.08 | 1,494.67 | 1,482.75 | 1,488.74 | 1,488.74 | 3,366,700 |
| 2024-10-18 | 1,493.98 | 1,506.82 | 1,488.61 | 1,489.82 | 1,489.82 | 4,687,400 |
| 2024-10-17 | 1,490.10 | 1,498.61 | 1,489.72 | 1,495.02 | 1,495.02 | 4,485,000 |
| 2024-10-16 | 1,462.65 | 1,488.59 | 1,461.12 | 1,485.01 | 1,485.01 | 5,744,400 |
| 2024-10-15 | 1,472.69 | 1,478.37 | 1,463.32 | 1,465.03 | 1,465.03 | 4,542,000 |
| 2024-10-11 | 1,471.93 | 1,482.02 | 1,470.10 | 1,470.10 | 1,470.10 | 4,214,800 |
| 2024-10-10 | 1,462.47 | 1,474.51 | 1,458.59 | 1,468.52 | 1,468.52 | 4,199,400 |
| 2024-10-09 | 1,454.78 | 1,460.33 | 1,453.33 | 1,456.97 | 1,456.97 | 4,474,300 |
| 2024-10-08 | 1,448.27 | 1,459.64 | 1,447.35 | 1,452.80 | 1,452.80 | 3,988,000 |
| 2024-10-07 | 1,444.27 | 1,453.70 | 1,443.56 | 1,452.20 | 1,452.20 | 3,779,000 |
| 2024-10-04 | 1,441.84 | 1,447.65 | 1,432.22 | 1,444.25 | 1,444.25 | 4,571,900 |
| 2024-10-03 | 1,446.65 | 1,452.00 | 1,440.31 | 1,442.73 | 1,442.73 | 4,205,800 |
| 2024-10-02 | 1,461.71 | 1,464.27 | 1,447.40 | 1,451.40 | 1,451.40 | 5,561,800 |
| 2024-10-01 | 1,449.81 | 1,468.14 | 1,449.64 | 1,464.66 | 1,464.66 | 4,035,900 |
| 2024-09-30 | 1,445.18 | 1,453.54 | 1,444.11 | 1,448.83 | 1,448.83 | 4,717,400 |
| 2024-09-27 | 1,453.98 | 1,460.55 | 1,446.60 | 1,450.15 | 1,450.15 | 5,389,900 |
| 2024-09-26 | 1,463.37 | 1,464.81 | 1,449.68 | 1,455.03 | 1,455.03 | 5,682,300 |
| 2024-09-25 | 1,466.37 | 1,471.69 | 1,460.23 | 1,461.58 | 1,461.58 | 6,325,300 |
| 2024-09-24 | 1,451.67 | 1,463.31 | 1,447.59 | 1,462.10 | 1,462.10 | 4,468,100 |
| 2024-09-23 | 1,454.19 | 1,455.44 | 1,442.02 | 1,447.90 | 1,447.90 | 4,849,300 |
| 2024-09-20 | 1,458.21 | 1,462.35 | 1,451.69 | 1,451.69 | 1,451.69 | 7,876,100 |
| 2024-09-19 | 1,440.35 | 1,454.84 | 1,436.14 | 1,454.84 | 1,454.84 | 6,953,900 |
| 2024-09-18 | 1,437.69 | 1,446.52 | 1,432.91 | 1,435.77 | 1,435.77 | 6,480,100 |
| 2024-09-17 | 1,437.47 | 1,439.35 | 1,431.56 | 1,436.60 | 1,436.60 | 7,316,600 |
| 2024-09-16 | 1,425.89 | 1,436.80 | 1,423.20 | 1,435.53 | 1,435.53 | 8,451,200 |
| 2024-09-13 | 1,428.15 | 1,433.66 | 1,421.47 | 1,424.39 | 1,424.39 | 5,600,100 |
| 2024-09-12 | 1,422.42 | 1,429.45 | 1,419.94 | 1,421.58 | 1,421.58 | 4,569,400 |
| 2024-09-11 | 1,424.69 | 1,428.13 | 1,405.30 | 1,415.41 | 1,415.41 | 5,734,400 |
| 2024-09-10 | 1,431.91 | 1,434.68 | 1,422.63 | 1,428.03 | 1,428.03 | 6,123,800 |
| 2024-09-09 | 1,429.16 | 1,438.31 | 1,417.68 | 1,431.13 | 1,431.13 | 7,500,300 |
| 2024-09-06 | 1,413.94 | 1,431.24 | 1,412.76 | 1,427.64 | 1,427.64 | 8,722,900 |
| 2024-09-05 | 1,372.29 | 1,406.49 | 1,371.49 | 1,404.28 | 1,404.28 | 6,841,900 |
| 2024-09-04 | 1,355.31 | 1,367.88 | 1,355.31 | 1,365.49 | 1,365.49 | 3,522,800 |
| 2024-09-03 | 1,354.26 | 1,370.04 | 1,354.26 | 1,364.60 | 1,364.60 | 3,945,000 |
| 2024-09-02 | 1,353.64 | 1,353.64 | 1,353.64 | 1,353.64 | 1,353.64 | 0 |
| 2024-08-30 | 1,360.16 | 1,367.09 | 1,355.46 | 1,359.07 | 1,359.07 | 5,566,400 |
| 2024-08-29 | 1,361.34 | 1,366.76 | 1,355.99 | 1,357.41 | 1,357.41 | 3,321,900 |
| 2024-08-28 | 1,361.59 | 1,370.67 | 1,356.51 | 1,365.72 | 1,365.72 | 4,050,200 |
| 2024-08-27 | 1,365.64 | 1,368.55 | 1,360.74 | 1,364.31 | 1,364.31 | 4,895,000 |
| 2024-08-26 | 1,356.11 | 1,366.76 | 1,351.33 | 1,364.81 | 1,364.81 | 5,902,000 |
| 2024-08-23 | 1,341.53 | 1,355.52 | 1,340.59 | 1,354.87 | 1,354.87 | 6,408,000 |
| 2024-08-22 | 1,338.84 | 1,343.35 | 1,334.79 | 1,341.03 | 1,341.03 | 4,055,400 |
| 2024-08-21 | 1,328.50 | 1,339.61 | 1,327.12 | 1,337.83 | 1,337.83 | 4,990,900 |
| 2024-08-20 | 1,327.25 | 1,337.35 | 1,323.94 | 1,328.12 | 1,328.12 | 4,341,200 |
| 2024-08-19 | 1,305.89 | 1,323.38 | 1,302.97 | 1,323.38 | 1,323.38 | 5,146,100 |
| 2024-08-16 | 1,295.95 | 1,305.03 | 1,295.35 | 1,303.00 | 1,303.00 | 3,503,400 |
| 2024-08-15 | 1,291.89 | 1,293.10 | 1,279.34 | 1,289.84 | 1,289.84 | 3,870,500 |
| 2024-08-14 | 1,300.59 | 1,306.88 | 1,280.99 | 1,292.69 | 1,292.69 | 5,413,800 |
| 2024-08-13 | 1,299.73 | 1,300.83 | 1,292.41 | 1,297.79 | 1,297.79 | 3,792,500 |
| 2024-08-09 | 1,305.88 | 1,309.66 | 1,292.80 | 1,297.07 | 1,297.07 | 3,821,200 |
| 2024-08-08 | 1,287.53 | 1,299.14 | 1,287.14 | 1,296.25 | 1,296.25 | 3,635,700 |
| 2024-08-07 | 1,282.05 | 1,293.94 | 1,282.05 | 1,290.55 | 1,290.55 | 4,038,200 |
| 2024-08-06 | 1,285.62 | 1,289.24 | 1,274.01 | 1,274.01 | 1,274.01 | 3,247,700 |
| 2024-08-05 | 1,295.65 | 1,296.11 | 1,273.17 | 1,274.67 | 1,274.67 | 5,238,700 |
| 2024-08-02 | 1,315.07 | 1,318.26 | 1,310.52 | 1,313.08 | 1,313.08 | 3,147,200 |
| 2024-08-01 | 1,322.51 | 1,329.76 | 1,319.29 | 1,322.75 | 1,322.75 | 3,794,000 |
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.