Recent Quotes (30 days)

You have no recent quotes
chg | %

SET Index historical prices

   Watch this index

Historical chart

    1591 
    1505 
    1419 
 Feb 29, 2016 Feb 24, 2017 
Daily prices
-
Date Open High Low Close Volume
Feb 24, 2017 1,566.64 1,568.43 1,561.46 1,564.59 5,088,440,423
Feb 23, 2017 1,569.98 1,570.27 1,562.58 1,567.32 3,851,142,285
Feb 22, 2017 1,567.90 1,572.22 1,561.71 1,572.04 3,422,253,861
Feb 21, 2017 1,578.38 1,583.31 1,564.37 1,564.42 4,658,213,986
Feb 20, 2017 1,580.46 1,581.91 1,574.24 1,578.47 4,719,842,049
Feb 17, 2017 1,578.86 1,583.74 1,577.26 1,577.84 3,956,156,402
Feb 16, 2017 1,574.34 1,580.34 1,573.07 1,576.05 4,391,382,062
Feb 15, 2017 1,571.86 1,574.91 1,560.67 1,573.37 5,272,203,539
Feb 14, 2017 1,586.38 1,587.66 1,570.06 1,572.24 3,731,728,305
Feb 10, 2017 1,589.68 1,590.96 1,582.68 1,585.24 3,721,359,391
Feb 9, 2017 1,592.91 1,595.81 1,582.60 1,583.25 3,979,161,774
Feb 8, 2017 1,582.54 1,594.61 1,581.60 1,589.29 5,024,998,679
Feb 7, 2017 1,587.76 1,591.70 1,580.66 1,582.52 4,599,129,506
Feb 6, 2017 1,586.79 1,592.68 1,584.44 1,589.13 4,270,002,120
Feb 3, 2017 1,573.26 1,586.06 1,571.38 1,582.95 3,798,637,757
Feb 2, 2017 1,577.14 1,582.10 1,572.45 1,572.67 4,376,179,134
Feb 1, 2017 1,575.13 1,581.35 1,569.75 1,576.32 4,628,560,435
Jan 31, 2017 1,586.24 1,586.87 1,575.86 1,577.31 4,316,600,318
Jan 30, 2017 1,589.25 1,594.66 1,587.00 1,590.56 4,187,704,905
Jan 27, 2017 1,590.37 1,592.51 1,586.01 1,590.80 3,653,115,054
Jan 26, 2017 1,596.74 1,600.79 1,587.21 1,591.00 5,138,683,842
Jan 25, 2017 1,584.05 1,588.11 1,580.07 1,584.29 6,736,231,700
Jan 24, 2017 1,573.35 1,581.78 1,572.92 1,578.82 7,139,652,139
Jan 23, 2017 1,567.68 1,571.01 1,565.09 1,570.79 5,269,824,972
Jan 20, 2017 1,553.07 1,566.34 1,552.16 1,562.99 5,372,384,483
Jan 19, 2017 1,559.48 1,560.44 1,546.56 1,554.88 5,342,616,197
Jan 18, 2017 1,569.28 1,572.16 1,560.76 1,560.83 5,440,375,104
Jan 17, 2017 1,573.01 1,577.71 1,566.17 1,566.84 7,450,438,861
Jan 16, 2017 1,574.15 1,576.82 1,567.65 1,571.80 6,683,773,612
Jan 13, 2017 1,572.67 1,576.35 1,566.81 1,575.24 5,246,632,161