Canada markets closed

SET Index (^SET.BK)

Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
1,370.83-7.87 (-0.57%)
At close: 04:50PM ICT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20241,376.921,376.941,367.141,370.831,370.83-
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 09, 20241,374.401,379.751,367.881,369.291,369.293,846,500
May 08, 20241,377.811,379.041,372.861,373.331,373.333,478,600
May 07, 20241,374.101,384.741,373.981,376.371,376.373,860,100
May 03, 20241,367.281,372.721,364.261,369.921,369.923,865,600
May 02, 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 09, 20241,378.791,401.111,376.831,401.111,401.114,004,600
Apr 05, 20241,369.851,377.861,367.591,375.581,375.583,147,700
Apr 04, 20241,378.151,379.411,368.801,373.891,373.892,853,400
Apr 03, 20241,375.061,384.171,374.261,375.691,375.693,786,100
Apr 02, 20241,377.691,382.011,374.771,379.461,379.463,387,000
Apr 01, 20241,379.861,384.321,374.241,379.481,379.483,446,500
Mar 29, 20241,372.981,378.461,371.171,377.941,377.942,959,200
Mar 28, 20241,381.811,383.601,368.811,370.341,370.343,892,400
Mar 27, 20241,375.601,385.071,374.921,380.831,380.833,608,500
Mar 26, 20241,372.401,379.511,369.631,377.231,377.234,601,200
Mar 25, 20241,381.001,385.611,368.211,372.491,372.493,693,900
Mar 22, 20241,383.811,389.791,379.431,381.041,381.043,441,300
Mar 21, 20241,383.611,388.661,382.991,387.621,387.623,483,300
Mar 20, 20241,384.931,386.671,372.281,373.181,373.182,951,100
Mar 19, 20241,385.261,391.211,382.461,382.461,382.463,340,300
Mar 18, 20241,388.401,393.461,385.011,385.941,385.943,729,700
Mar 15, 20241,390.121,393.261,386.041,386.041,386.045,102,700
Mar 14, 20241,384.721,395.881,383.261,394.931,394.934,751,000
Mar 13, 20241,379.601,388.321,378.431,384.511,384.514,626,400
Mar 12, 20241,383.361,385.651,374.691,379.631,379.633,938,000
Mar 11, 20241,383.381,387.611,379.721,380.231,380.232,945,200
Mar 08, 20241,373.411,386.581,373.051,386.421,386.423,470,100
Mar 07, 20241,374.061,377.571,364.921,372.161,372.162,978,700
Mar 06, 20241,356.451,375.821,356.101,370.551,370.553,517,600
Mar 05, 20241,358.871,362.461,350.981,359.261,359.263,615,600
Mar 04, 20241,369.131,372.011,362.051,362.591,362.593,344,900
Mar 01, 20241,369.631,375.221,364.311,367.421,367.424,072,700
Feb 29, 20241,380.841,381.371,366.931,370.671,370.6725,776,100
Feb 28, 20241,389.391,390.261,380.881,382.051,382.055,544,300
Feb 27, 20241,397.801,401.141,390.051,393.701,393.7022,936,400
Feb 23, 20241,404.261,404.841,396.771,398.141,398.144,793,600
Feb 22, 20241,396.651,405.131,393.521,402.471,402.473,829,700
Feb 21, 20241,382.901,395.111,379.021,393.611,393.614,153,000
Feb 20, 20241,388.411,389.061,376.651,381.071,381.073,508,400
Feb 19, 20241,383.971,390.921,382.881,387.331,387.333,019,300
Feb 16, 20241,394.161,397.051,383.381,386.271,386.273,427,100
Feb 15, 20241,387.051,392.461,383.661,387.271,387.273,526,900
Feb 14, 20241,382.071,386.861,378.761,385.111,385.113,878,300
Feb 13, 20241,391.701,397.801,390.401,391.731,391.733,593,800
Feb 12, 20241,389.541,392.471,386.281,389.301,389.303,437,200
Feb 09, 20241,389.921,391.751,385.021,388.371,388.372,843,000
Feb 08, 20241,399.401,403.801,388.111,388.601,388.604,794,100
Feb 07, 20241,400.201,402.651,394.021,400.021,400.025,029,800
Feb 06, 20241,385.921,400.631,385.921,396.961,396.964,885,100
Feb 05, 20241,383.381,389.671,379.861,383.931,383.933,602,500
Feb 02, 20241,376.041,386.671,375.371,384.081,384.083,888,200
Feb 01, 20241,363.651,372.831,357.391,367.961,367.963,226,800
Jan 31, 20241,374.351,374.871,359.541,364.521,364.523,856,600
Jan 30, 20241,376.291,378.341,370.701,373.141,373.143,992,200
Jan 29, 20241,373.781,379.601,366.841,376.281,376.284,378,000
Jan 26, 20241,375.761,379.891,364.411,368.151,368.154,225,400
Jan 25, 20241,377.471,379.151,370.781,376.091,376.094,665,900
Jan 24, 20241,356.981,382.801,354.981,381.191,381.194,351,100
Jan 23, 20241,373.621,375.761,352.481,356.541,356.544,801,900
Jan 22, 20241,383.421,383.511,369.421,369.921,369.925,317,000
Jan 19, 20241,384.841,389.261,378.281,382.511,382.513,844,500
Jan 18, 20241,382.341,387.531,374.081,377.931,377.933,515,900
Jan 17, 20241,397.641,397.971,378.851,380.651,380.654,182,700
Jan 16, 20241,406.111,407.081,399.851,401.721,401.723,165,100
Jan 15, 20241,415.631,416.011,404.811,407.021,407.0212,756,400
Jan 12, 20241,407.951,416.331,407.771,413.531,413.533,241,600
Jan 11, 20241,417.301,417.641,407.261,408.241,408.243,102,500
Jan 10, 20241,416.031,418.331,410.211,413.521,413.524,167,200
Jan 09, 20241,427.511,428.441,414.421,414.931,414.932,964,900
Jan 08, 20241,426.951,428.061,413.861,418.451,418.453,942,400
Jan 05, 20241,432.931,438.101,425.401,427.961,427.963,858,400
Jan 04, 20241,427.981,435.301,420.741,434.591,434.5912,928,400
Jan 03, 20241,431.881,436.381,426.211,429.621,429.624,909,500
Dec 28, 20231,410.871,418.981,410.871,415.851,415.853,250,100
Dec 27, 20231,415.061,416.101,407.621,410.431,410.432,746,000
Dec 26, 20231,413.451,413.451,413.451,413.451,413.45-
Dec 25, 2023------
Dec 22, 20231,407.391,407.571,397.931,405.091,405.092,643,700
Dec 21, 20231,394.911,407.871,394.281,404.841,404.843,444,400
Dec 20, 20231,398.011,406.401,395.191,400.371,400.373,656,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...