Thailand - Delayed Quote THB

SET_SET Index (^SET.BK)

1,125.21
-36.60
(-3.15%)
At close: 4:56:30 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,155.461,156.021,122.511,125.211,125.21-
Apr 3, 20251,159.931,164.291,156.391,161.811,161.812,975,200
Apr 2, 20251,168.121,176.841,166.591,172.691,172.692,600,500
Apr 1, 20251,165.761,174.221,165.331,168.021,168.022,323,300
Mar 31, 20251,155.051,169.091,155.051,158.091,158.093,765,700
Mar 28, 20251,185.021,185.181,173.491,175.451,175.452,001,200
Mar 27, 20251,190.261,193.961,185.201,187.901,187.902,605,100
Mar 26, 20251,186.411,194.651,186.411,190.361,190.362,285,700
Mar 25, 20251,190.661,191.011,181.131,184.931,184.932,541,400
Mar 24, 20251,188.201,192.591,182.601,190.061,190.062,365,600
Mar 21, 20251,187.061,190.621,180.491,186.611,186.614,732,000
Mar 20, 20251,192.281,200.091,181.711,181.711,181.713,300,200
Mar 19, 20251,177.371,195.561,174.621,189.661,189.663,380,500
Mar 18, 20251,177.681,181.311,165.991,176.171,176.172,778,800
Mar 17, 20251,175.741,178.511,165.461,170.201,170.202,642,800
Mar 14, 20251,162.551,176.921,160.131,173.761,173.762,850,100
Mar 13, 20251,164.181,168.731,157.961,159.641,159.642,448,200
Mar 12, 20251,184.861,186.571,158.171,160.061,160.063,572,400
Mar 11, 20251,167.191,189.401,160.991,187.631,187.633,629,200
Mar 10, 20251,195.371,196.521,177.441,177.441,177.443,122,200
Mar 7, 20251,188.661,202.031,186.931,202.031,202.033,046,800
Mar 6, 20251,206.861,207.041,186.911,189.551,189.553,430,500
Mar 5, 20251,185.361,208.761,183.211,206.961,206.963,760,200
Mar 4, 20251,182.321,195.661,173.131,177.641,177.643,815,800
Mar 3, 20251,207.271,211.211,185.731,188.411,188.413,541,700
Feb 28, 20251,192.431,206.581,186.361,203.721,203.725,262,600
Feb 27, 20251,228.651,235.111,212.541,215.731,215.733,389,300
Feb 26, 20251,209.721,233.351,208.911,231.141,231.144,527,000
Feb 25, 20251,231.481,231.481,206.391,206.391,206.394,213,000
Feb 24, 20251,242.501,242.501,227.421,235.851,235.853,715,400
Feb 21, 20251,243.891,252.501,240.671,246.211,246.213,227,700
Feb 20, 20251,255.251,261.411,240.561,245.611,245.614,252,900
Feb 19, 20251,255.151,267.721,254.181,262.271,262.274,125,100
Feb 18, 20251,257.681,263.011,252.731,257.481,257.483,459,300
Feb 17, 20251,244.561,256.481,236.801,256.481,256.489,807,200
Feb 14, 20251,286.571,287.661,269.811,272.101,272.102,792,100
Feb 13, 20251,287.161,298.721,281.161,284.111,284.112,844,400
Feb 11, 20251,272.911,285.981,269.581,283.971,283.972,678,300
Feb 10, 20251,273.951,275.881,262.411,270.491,270.493,040,700
Feb 7, 20251,266.351,282.091,252.261,282.091,282.094,205,200
Feb 6, 20251,289.001,290.261,260.021,262.071,262.073,586,600
Feb 5, 20251,300.741,305.171,282.041,286.741,286.743,179,300
Feb 4, 20251,310.751,316.411,300.111,301.021,301.023,015,100
Feb 3, 20251,276.911,304.391,270.871,304.391,304.394,144,800
Jan 31, 20251,336.421,337.801,310.721,314.501,314.503,630,700
Jan 30, 20251,342.721,345.761,333.271,335.641,335.642,803,900
Jan 29, 20251,350.731,351.681,341.321,343.191,343.192,867,400
Jan 28, 20251,334.261,347.541,334.261,345.771,345.772,821,000
Jan 27, 20251,349.051,354.741,340.591,340.941,340.942,806,500
Jan 24, 20251,350.031,354.071,344.621,354.071,354.072,532,500
Jan 23, 20251,359.871,362.001,344.171,344.171,344.172,948,600
Jan 22, 20251,355.221,363.921,355.221,361.771,361.773,528,000
Jan 21, 20251,346.591,357.501,343.231,352.531,352.532,975,000
Jan 20, 20251,344.531,350.411,338.291,340.501,340.502,099,600
Jan 17, 20251,348.061,356.331,338.841,340.631,340.633,204,600
Jan 16, 20251,362.141,363.551,346.451,352.561,352.563,080,800
Jan 15, 20251,343.191,353.171,334.791,353.171,353.173,352,600
Jan 14, 20251,363.861,363.861,340.251,340.251,340.253,743,900
Jan 13, 20251,359.211,362.141,349.021,354.341,354.343,911,000
Jan 10, 20251,362.911,371.101,352.331,367.991,367.994,870,500
Jan 9, 20251,385.341,385.341,360.271,362.971,362.974,249,300
Jan 8, 20251,390.811,392.431,381.721,387.721,387.722,625,900
Jan 7, 20251,375.291,395.701,375.291,390.881,390.882,979,100
Jan 6, 20251,388.641,390.841,370.691,372.651,372.652,888,400
Jan 3, 20251,383.281,390.271,379.091,384.761,384.762,416,300
Jan 2, 20251,397.931,399.351,378.441,379.851,379.852,817,600
Dec 30, 20241,403.271,409.131,398.391,400.211,400.212,930,700
Dec 27, 20241,398.131,410.021,395.151,401.461,401.463,608,700
Dec 26, 20241,400.601,403.451,395.401,397.801,397.802,432,200
Dec 24, 20241,390.161,397.511,388.221,394.671,394.672,174,600
Dec 23, 20241,374.061,386.931,366.711,386.911,386.914,369,500
Dec 20, 20241,375.831,379.911,361.341,365.071,365.074,330,100
Dec 19, 20241,384.241,394.261,374.331,377.531,377.533,597,200
Dec 18, 20241,399.281,404.481,389.241,398.951,398.953,363,700
Dec 17, 20241,418.021,421.651,393.941,395.571,395.574,249,900
Dec 16, 20241,422.801,424.681,414.861,419.721,419.723,076,000
Dec 13, 20241,435.311,438.671,429.681,431.671,431.673,648,100
Dec 12, 20241,448.591,456.921,439.011,439.891,439.893,080,000
Dec 11, 20241,444.951,454.321,441.681,443.051,443.052,647,400
Dec 9, 20241,448.941,450.411,441.991,447.531,447.532,570,700
Dec 6, 20241,450.051,454.971,448.211,451.961,451.962,915,600
Dec 4, 20241,455.161,457.711,448.541,450.821,450.824,401,300
Dec 3, 20241,441.431,455.841,441.431,454.761,454.763,795,700
Dec 2, 20241,430.551,437.111,421.181,437.111,437.112,991,100
Nov 29, 20241,429.021,433.031,422.881,427.541,427.543,437,200
Nov 28, 20241,430.311,433.611,421.961,428.011,428.012,938,900
Nov 27, 20241,436.321,437.271,425.931,430.401,430.402,759,400
Nov 26, 20241,442.271,448.591,435.541,438.251,438.252,837,600
Nov 25, 20241,452.771,455.391,441.861,443.311,443.313,001,900
Nov 22, 20241,445.171,451.521,435.781,446.301,446.303,417,900
Nov 21, 20241,442.731,453.121,436.731,440.461,440.462,693,000
Nov 20, 20241,462.651,462.771,454.691,462.481,462.482,411,000
Nov 19, 20241,460.251,471.481,458.911,460.111,460.113,280,400
Nov 18, 20241,448.301,456.571,442.161,452.781,452.782,898,900
Nov 15, 20241,455.811,458.321,436.791,442.631,442.633,556,700
Nov 14, 20241,450.011,461.991,441.151,450.121,450.123,902,000
Nov 13, 20241,447.821,463.311,447.821,451.471,451.473,086,500
Nov 12, 20241,455.901,460.131,443.151,445.071,445.073,755,000
Nov 11, 20241,463.751,465.291,452.811,456.471,456.473,667,100
Nov 8, 20241,473.191,474.591,458.341,464.691,464.692,914,200
Nov 7, 20241,469.711,478.771,468.561,469.721,469.723,442,000
Nov 6, 20241,484.381,487.581,463.061,467.421,467.424,411,100
Nov 5, 20241,464.551,486.551,462.631,481.671,481.672,650,200
Nov 4, 20241,467.971,473.281,461.461,462.951,462.952,647,900
Nov 1, 20241,464.171,466.911,459.261,464.171,464.173,002,600
Oct 31, 20241,446.261,468.451,446.261,466.041,466.043,140,900
Oct 30, 20241,448.951,456.021,443.211,447.201,447.203,285,000
Oct 29, 20241,453.901,461.931,449.241,451.161,451.162,987,100
Oct 28, 20241,464.121,465.861,449.731,453.031,453.033,841,100
Oct 25, 20241,463.771,468.791,456.591,463.421,463.423,036,300
Oct 24, 20241,466.271,476.581,458.671,460.641,460.644,476,700
Oct 22, 20241,485.811,487.801,467.771,470.321,470.323,560,700
Oct 21, 20241,493.081,494.671,482.751,488.741,488.743,366,700
Oct 18, 20241,493.981,506.821,488.611,489.821,489.824,687,400
Oct 17, 20241,490.101,498.611,489.721,495.021,495.024,485,000
Oct 16, 20241,462.651,488.591,461.121,485.011,485.015,744,400
Oct 15, 20241,472.691,478.371,463.321,465.031,465.034,542,000
Oct 11, 20241,471.931,482.021,470.101,470.101,470.104,214,800
Oct 10, 20241,462.471,474.511,458.591,468.521,468.524,199,400
Oct 9, 20241,454.781,460.331,453.331,456.971,456.974,474,300
Oct 8, 20241,448.271,459.641,447.351,452.801,452.803,988,000
Oct 7, 20241,444.271,453.701,443.561,452.201,452.203,779,000
Oct 4, 20241,441.841,447.651,432.221,444.251,444.254,571,900
Oct 3, 20241,446.651,452.001,440.311,442.731,442.734,205,800
Oct 2, 20241,461.711,464.271,447.401,451.401,451.405,561,800
Oct 1, 20241,449.811,468.141,449.641,464.661,464.664,035,900
Sep 30, 20241,445.181,453.541,444.111,448.831,448.834,717,400
Sep 27, 20241,453.981,460.551,446.601,450.151,450.155,389,900
Sep 26, 20241,463.371,464.811,449.681,455.031,455.035,682,300
Sep 25, 20241,466.371,471.691,460.231,461.581,461.586,325,300
Sep 24, 20241,451.671,463.311,447.591,462.101,462.104,468,100
Sep 23, 20241,454.191,455.441,442.021,447.901,447.904,849,300
Sep 20, 20241,458.211,462.351,451.691,451.691,451.697,876,100
Sep 19, 20241,440.351,454.841,436.141,454.841,454.846,953,900
Sep 18, 20241,437.691,446.521,432.911,435.771,435.776,480,100
Sep 17, 20241,437.471,439.351,431.561,436.601,436.607,316,600
Sep 16, 20241,425.891,436.801,423.201,435.531,435.538,451,200
Sep 13, 20241,428.151,433.661,421.471,424.391,424.395,600,100
Sep 12, 20241,422.421,429.451,419.941,421.581,421.584,569,400
Sep 11, 20241,424.691,428.131,405.301,415.411,415.415,734,400
Sep 10, 20241,431.911,434.681,422.631,428.031,428.036,123,800
Sep 9, 20241,429.161,438.311,417.681,431.131,431.137,500,300
Sep 6, 20241,413.941,431.241,412.761,427.641,427.648,722,900
Sep 5, 20241,372.291,406.491,371.491,404.281,404.286,841,900
Sep 4, 20241,355.311,367.881,355.311,365.491,365.493,522,800
Sep 3, 20241,354.261,370.041,354.261,364.601,364.603,945,000
Sep 2, 20241,353.641,353.641,353.641,353.641,353.64-
Aug 30, 20241,360.161,367.091,355.461,359.071,359.075,566,400
Aug 29, 20241,361.341,366.761,355.991,357.411,357.413,321,900
Aug 28, 20241,361.591,370.671,356.511,365.721,365.724,050,200
Aug 27, 20241,365.641,368.551,360.741,364.311,364.314,895,000
Aug 26, 20241,356.111,366.761,351.331,364.811,364.815,902,000
Aug 23, 20241,341.531,355.521,340.591,354.871,354.876,408,000
Aug 22, 20241,338.841,343.351,334.791,341.031,341.034,055,400
Aug 21, 20241,328.501,339.611,327.121,337.831,337.834,990,900
Aug 20, 20241,327.251,337.351,323.941,328.121,328.124,341,200
Aug 19, 20241,305.891,323.381,302.971,323.381,323.385,146,100
Aug 16, 20241,295.951,305.031,295.351,303.001,303.003,503,400
Aug 15, 20241,291.891,293.101,279.341,289.841,289.843,870,500
Aug 14, 20241,300.591,306.881,280.991,292.691,292.695,413,800
Aug 13, 20241,299.731,300.831,292.411,297.791,297.793,792,500
Aug 9, 20241,305.881,309.661,292.801,297.071,297.073,821,200
Aug 8, 20241,287.531,299.141,287.141,296.251,296.253,635,700
Aug 7, 20241,282.051,293.941,282.051,290.551,290.554,038,200
Aug 6, 20241,285.621,289.241,274.011,274.011,274.013,247,700
Aug 5, 20241,295.651,296.111,273.171,274.671,274.675,238,700
Aug 2, 20241,315.071,318.261,310.521,313.081,313.083,147,200
Aug 1, 20241,322.511,329.761,319.291,322.751,322.753,794,000
Jul 31, 20241,312.691,322.081,311.931,320.861,320.863,642,300
Jul 30, 20241,311.951,315.781,306.221,308.091,308.094,129,200
Jul 26, 20241,292.641,307.211,290.481,307.211,307.213,753,100
Jul 25, 20241,289.981,295.881,288.221,291.581,291.583,611,800
Jul 24, 20241,299.641,301.551,293.951,298.081,298.083,665,700
Jul 23, 20241,318.811,321.211,300.041,301.541,301.544,110,900
Jul 19, 20241,321.301,324.571,317.141,317.141,317.142,799,800
Jul 18, 20241,318.461,327.021,317.891,324.761,324.764,251,100
Jul 17, 20241,325.391,330.221,318.411,319.791,319.793,704,600
Jul 16, 20241,327.771,330.841,320.081,321.311,321.313,561,600
Jul 15, 20241,326.061,328.511,320.561,327.431,327.433,734,500
Jul 12, 20241,327.781,332.761,325.641,332.041,332.043,686,600
Jul 11, 20241,326.201,330.011,320.001,329.371,329.373,313,000
Jul 10, 20241,320.681,327.161,318.721,323.281,323.283,122,300
Jul 9, 20241,323.811,325.181,317.021,319.921,319.923,207,500
Jul 8, 20241,311.701,322.501,311.051,322.501,322.503,271,700
Jul 5, 20241,303.061,312.751,298.431,311.991,311.993,588,200
Jul 4, 20241,300.621,309.461,300.261,301.041,301.042,517,400
Jul 3, 20241,289.571,296.131,286.791,294.701,294.702,527,300
Jul 2, 20241,297.481,297.851,286.831,288.581,288.583,567,000
Jul 1, 20241,301.961,306.281,296.111,299.351,299.353,175,800
Jun 28, 20241,311.421,311.731,296.671,300.961,300.965,350,900
Jun 27, 20241,315.611,316.581,307.671,309.461,309.463,575,800
Jun 26, 20241,322.721,324.481,315.501,319.151,319.153,308,700
Jun 25, 20241,318.181,323.731,315.641,319.141,319.144,360,600
Jun 24, 20241,302.621,317.631,300.361,316.731,316.734,298,300
Jun 21, 20241,295.101,311.311,289.211,306.411,306.416,508,800
Jun 20, 20241,302.451,304.241,293.691,298.291,298.293,836,000
Jun 19, 20241,300.971,304.151,281.871,303.821,303.826,281,200
Jun 18, 20241,300.211,310.761,296.181,297.411,297.413,602,100
Jun 17, 20241,305.131,305.201,288.581,296.591,296.593,922,800
Jun 14, 20241,311.381,315.701,304.311,306.561,306.563,368,400
Jun 13, 20241,320.591,323.331,310.401,311.781,311.783,599,400
Jun 12, 20241,316.621,320.511,311.041,316.691,316.693,829,400
Jun 11, 20241,318.681,325.521,314.351,316.101,316.104,585,800
Jun 10, 20241,328.901,329.811,313.261,318.571,318.573,844,900
Jun 7, 20241,327.301,334.121,325.951,332.741,332.743,533,600
Jun 6, 20241,341.741,344.481,325.711,328.411,328.413,771,900
Jun 5, 20241,339.581,344.391,333.971,338.321,338.324,143,800
Jun 4, 20241,350.901,354.751,336.071,337.321,337.324,742,200
May 31, 20241,353.941,359.251,342.621,345.661,345.666,489,700
May 30, 20241,345.711,353.501,340.831,351.521,351.523,355,200
May 29, 20241,360.581,363.961,349.831,349.831,349.833,286,600
May 28, 20241,368.141,368.951,361.271,362.701,362.703,104,900
May 27, 20241,368.041,369.681,362.191,366.371,366.3713,394,300
May 24, 20241,361.161,365.971,359.221,364.481,364.484,022,700
May 23, 20241,368.241,374.041,364.311,367.841,367.844,376,800
May 21, 20241,376.921,376.941,367.141,370.831,370.833,576,300
May 20, 20241,385.551,389.281,377.421,378.701,378.703,999,700
May 17, 20241,378.601,384.821,376.791,382.681,382.683,574,300
May 16, 20241,375.021,383.381,373.641,377.721,377.724,306,900
May 15, 20241,377.571,378.361,366.851,370.441,370.444,902,000
May 14, 20241,374.341,380.451,372.771,376.571,376.573,500,600
May 13, 20241,371.901,375.141,366.061,372.501,372.503,735,400
May 10, 20241,371.301,372.321,365.921,371.901,371.903,219,400
May 9, 20241,374.401,379.751,367.881,369.291,369.293,846,500
May 8, 20241,377.811,379.041,372.861,373.331,373.333,478,600
May 7, 20241,374.101,384.741,373.981,376.371,376.373,860,100
May 3, 20241,367.281,372.721,364.261,369.921,369.923,865,600
May 2, 20241,368.241,372.011,362.841,363.251,363.253,740,900
Apr 30, 20241,364.691,372.851,363.211,367.951,367.953,620,100
Apr 29, 20241,364.521,364.701,355.361,361.971,361.973,071,500
Apr 26, 20241,364.951,366.241,358.261,359.941,359.943,288,500
Apr 25, 20241,358.701,365.781,356.961,364.271,364.273,110,000
Apr 24, 20241,364.721,364.911,355.441,361.101,361.103,496,600
Apr 23, 20241,353.501,362.531,353.351,357.461,357.463,873,300
Apr 22, 20241,343.551,350.941,339.921,349.521,349.523,833,500
Apr 19, 20241,339.951,343.321,330.241,332.081,332.084,808,000
Apr 18, 20241,368.201,372.991,349.001,361.021,361.024,403,500
Apr 17, 20241,378.041,380.121,363.441,366.941,366.944,499,300
Apr 11, 20241,405.651,406.771,394.711,396.381,396.383,344,200
Apr 10, 20241,404.031,411.461,402.891,408.171,408.173,970,700
Apr 9, 20241,378.791,401.111,376.831,401.111,401.114,004,600
Apr 5, 20241,369.851,377.861,367.591,375.581,375.583,147,700
Apr 4, 20241,378.151,379.411,368.801,373.891,373.892,853,400

Related Tickers

^GSPC S&P 500
5,141.68
-4.72%
 
^DJI Dow Jones Industrial Average
38,929.92
-3.99%
 
^IXIC NASDAQ Composite
15,695.46
-5.17%
 
^NYA NYSE COMPOSITE (DJ)
17,879.40
-4.73%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,610.84
-6.21%
 
^BUK100P Cboe UK 100
804.58
-4.51%
 
^RUT Russell 2000
1,804.16
-5.57%
 
^VIX CBOE Volatility Index
40.01
+33.36%
 
^FTSE FTSE 100
8,078.92
-4.67%
 
^GDAXI DAX P
20,670.89
-4.82%
 
^FCHI CAC 40
7,277.45
-4.23%
 
^STOXX50E EURO STOXX 50 I
4,875.49
-4.65%
 
^N100 Euronext 100 Index
1,433.53
-5.26%
 
^BFX BEL 20
4,094.57
-4.66%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
33,780.58
-2.75%
 
^HSI HANG SENG INDEX
22,849.81
-1.52%
 
000001.SS SSE Composite Index
3,342.01
-0.24%
 
399001.SZ Shenzhen Index
10,365.73
-1.40%
 
^STI STI Index
3,825.86
-2.95%
 
^AXJO S&P/ASX 200
7,667.80
-2.44%
 
^AORD ALL ORDINARIES
7,847.60
-2.55%
 
^BSESN S&P BSE SENSEX
75,364.69
-1.22%
 
^JKSE IDX COMPOSITE
6,510.62
+0.59%
 
^KLSE FTSE Bursa Malaysia KLCI
1,504.14
-0.97%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,225.28
-0.92%
 
^KS11 KOSPI Composite Index
2,465.42
-0.86%
 
^TWII TWSE Capitalization Weighted Stock Index
21,298.22
+0.08%
 
^GSPTSE S&P/TSX Composite index
23,066.39
-5.21%
 
^BVSP IBOVESPA
127,318.27
-2.92%
 
^MXX IPC MEXICO
52,400.35
-3.12%
 
^IPSA S&P IPSA
7,554.54
-2.13%
 
^MERV MERVAL
2,044,609.80
-10.15%
 
^TA125.TA TA-125
2,481.33
-0.85%
 
^CASE30 EGX 30 Price Return Index
31,699.60
-1.02%
 
^JN0U.JO Top 40 USD Net TRI Index
4,213.17
-10.22%