SET High Dividend 30 (SETHD)

SETHD
🏛️ Thaïlande →
1,163.94
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:55 1,152.31 1,153.08 1,151.79 1,152.64 20,885.8K
10:00 1,152.75 1,153.21 1,150.88 1,152.73 41,852.2K
10:05 1,152.00 1,153.83 1,150.53 1,153.77 11,845.7K
10:10 1,153.59 1,153.59 1,150.44 1,151.98 11,209.3K
10:15 1,151.59 1,153.25 1,150.67 1,151.39 14,296.4K
10:20 1,153.26 1,154.56 1,152.14 1,154.31 26,116.7K
10:25 1,153.46 1,154.47 1,151.72 1,154.08 5,293.9K
10:30 1,153.22 1,155.13 1,151.57 1,153.88 6,486.3K
10:35 1,154.62 1,155.57 1,152.41 1,154.26 10,278.8K
10:40 1,153.11 1,154.03 1,151.89 1,152.82 4,277.1K
10:45 1,154.00 1,154.00 1,151.19 1,153.89 3,791.6K
10:50 1,153.98 1,154.14 1,150.60 1,151.83 49,116.6K
10:55 1,150.13 1,152.14 1,149.45 1,152.14 14,621.7K
11:00 1,150.86 1,152.68 1,149.27 1,149.27 8,623.0K
11:05 1,150.31 1,151.90 1,149.51 1,150.98 4,561.5K
11:10 1,149.53 1,152.38 1,149.53 1,151.02 6,302.1K
11:15 1,150.50 1,152.72 1,150.09 1,150.98 2,194.2K
11:20 1,150.24 1,152.24 1,149.25 1,150.87 5,883.1K
11:25 1,152.00 1,152.00 1,148.91 1,150.52 7,690.5K
11:30 1,150.48 1,151.35 1,148.83 1,150.09 8,063.8K
11:35 1,150.11 1,152.14 1,148.50 1,150.01 6,627.8K
11:40 1,148.65 1,151.17 1,148.37 1,150.35 2,283.5K
11:45 1,149.72 1,151.70 1,148.09 1,151.70 2,148.2K
11:50 1,151.24 1,151.24 1,148.08 1,148.08 7,678.7K
11:55 1,149.54 1,150.55 1,147.96 1,150.55 12,627.9K
12:00 1,149.28 1,150.73 1,147.70 1,150.73 10,657.1K
12:05 1,148.94 1,151.16 1,148.11 1,149.50 5,058.4K
12:10 1,149.50 1,149.64 1,147.87 1,147.87 2,944.0K
12:15 1,147.59 1,149.82 1,146.67 1,149.03 6,388.1K
12:20 1,148.93 1,150.26 1,147.47 1,148.16 1,733.7K
12:25 1,148.76 1,150.29 1,147.50 1,149.10 10,763.7K
12:30 1,147.10 1,147.10 1,147.10 1,147.10 138.8K
13:55 1,149.49 1,150.33 1,149.49 1,149.57 9,368.6K
14:00 1,147.84 1,150.16 1,147.45 1,148.16 8,583.0K
14:05 1,147.80 1,150.78 1,147.34 1,150.27 12,255.7K
14:10 1,149.13 1,150.88 1,148.33 1,150.10 2,659.8K
14:15 1,149.66 1,149.72 1,147.27 1,149.65 4,981.2K
14:20 1,149.51 1,150.54 1,147.22 1,148.46 9,777.7K
14:25 1,149.20 1,150.82 1,147.61 1,149.92 11,350.5K
14:30 1,149.43 1,150.03 1,146.89 1,147.86 2,540.8K
14:35 1,148.08 1,149.25 1,146.41 1,146.62 8,937.5K
14:40 1,146.18 1,149.27 1,146.18 1,148.74 5,006.6K
14:45 1,147.55 1,148.04 1,145.34 1,145.35 4,184.8K
14:50 1,145.61 1,147.97 1,145.61 1,147.57 6,392.1K
14:55 1,147.53 1,147.93 1,144.53 1,145.02 10,337.1K
15:00 1,145.85 1,146.71 1,144.40 1,145.30 6,869.0K
15:05 1,143.75 1,146.69 1,143.75 1,143.81 6,745.6K
15:10 1,143.53 1,145.97 1,143.21 1,145.55 5,902.0K
15:15 1,145.64 1,146.61 1,144.09 1,146.15 4,927.0K
15:20 1,145.55 1,146.54 1,144.69 1,144.93 7,279.9K
15:25 1,146.38 1,147.33 1,144.86 1,146.47 3,608.7K
15:30 1,146.58 1,147.16 1,144.41 1,146.72 5,537.4K
15:35 1,146.67 1,147.18 1,144.31 1,146.11 6,765.4K
15:40 1,146.06 1,147.49 1,145.26 1,145.99 4,999.9K
15:45 1,147.58 1,147.58 1,145.88 1,146.81 5,231.4K
15:50 1,146.45 1,147.16 1,145.22 1,146.47 2,543.6K
15:55 1,146.88 1,147.27 1,144.89 1,145.53 4,467.3K
16:00 1,145.79 1,147.02 1,143.51 1,147.02 5,901.0K
16:05 1,145.90 1,146.90 1,144.05 1,144.71 11,441.2K
16:10 1,144.36 1,146.17 1,143.90 1,145.15 26,651.0K
16:15 1,144.92 1,145.73 1,143.17 1,145.30 14,182.2K
16:20 1,145.70 1,145.85 1,143.60 1,144.13 7,510.6K
16:25 1,143.36 1,145.39 1,142.74 1,144.14 18,751.1K
16:30 1,144.44 1,144.44 1,144.44 1,144.44 882.3K
16:35 1,143.68 1,143.68 1,143.68 1,143.68 70,704.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 1,164.42 1,168.90 1,160.49 1,163.94 581.4M
2025-09-25 1,152.45 1,165.62 1,151.90 1,163.97 647.1M
2025-09-24 1,145.71 1,151.77 1,142.89 1,148.78 717.7M
2025-09-23 1,152.07 1,155.57 1,142.29 1,143.68 649.7M
2025-09-22 1,162.09 1,163.33 1,151.30 1,152.13 669.3M
2025-09-19 1,161.01 1,169.05 1,159.65 1,160.72 839.0M
2025-09-18 1,169.60 1,170.72 1,156.96 1,157.39 637.3M
2025-09-17 1,165.67 1,169.87 1,160.60 1,166.58 861.2M
2025-09-16 1,168.40 1,170.39 1,159.94 1,163.79 1,063.1M
2025-09-15 1,161.74 1,167.17 1,158.85 1,165.55 566.1M
2025-09-12 1,164.88 1,167.64 1,157.96 1,161.85 597.2M
2025-09-11 1,156.64 1,165.78 1,156.64 1,161.78 975.7M
2025-09-10 1,154.38 1,159.31 1,152.10 1,152.59 705.5M
2025-09-09 1,155.85 1,159.35 1,151.92 1,158.78 912.0M
2025-09-08 1,155.33 1,158.64 1,149.50 1,153.32 972.9M
2025-09-05 1,149.63 1,154.95 1,145.08 1,149.51 692.0M
2025-09-04 1,152.47 1,158.43 1,145.92 1,150.10 729.0M
2025-09-03 1,151.70 1,156.55 1,147.20 1,152.31 1,003.0M
2025-09-02 1,146.41 1,153.69 1,142.62 1,150.33 690.0M
2025-09-01 1,133.70 1,147.90 1,130.42 1,146.57 748.6M
2025-08-29 1,139.61 1,144.53 1,132.03 1,133.03 999.3M
2025-08-28 1,131.58 1,143.60 1,131.58 1,138.43 513.3M
2025-08-27 1,138.25 1,145.27 1,130.48 1,130.98 608.2M
2025-08-26 1,136.57 1,142.74 1,134.25 1,136.69 1,382.8M
2025-08-25 1,141.97 1,145.63 1,137.51 1,141.68 764.9M
2025-08-22 1,137.27 1,139.84 1,131.47 1,135.71 667.6M
2025-08-21 1,140.81 1,142.47 1,131.58 1,133.73 823.9M
2025-08-20 1,126.84 1,139.62 1,126.50 1,139.08 843.6M
2025-08-19 1,131.49 1,138.33 1,128.28 1,128.68 643.1M
2025-08-18 1,146.59 1,146.76 1,130.99 1,134.71 649.6M
2025-08-15 1,143.88 1,149.80 1,139.47 1,145.82 1,003.2M
2025-08-14 1,150.67 1,153.19 1,139.11 1,143.42 975.3M
2025-08-13 1,151.37 1,157.50 1,144.59 1,154.94 1,256.8M
2025-08-08 1,136.26 1,147.24 1,135.96 1,146.32 1,038.9M
2025-08-07 1,144.20 1,156.86 1,137.35 1,141.44 1,236.2M
2025-08-06 1,131.69 1,143.23 1,129.92 1,141.42 1,407.0M
2025-08-05 1,117.75 1,129.48 1,116.00 1,128.02 1,106.2M
2025-08-04 1,118.31 1,119.31 1,107.22 1,114.43 698.0M
2025-08-01 1,135.12 1,137.68 1,113.67 1,117.08 1,161.3M
2025-07-31 1,126.56 1,133.69 1,117.39 1,130.91 1,129.0M
2025-07-30 1,120.82 1,130.34 1,117.22 1,128.17 1,145.1M
2025-07-29 1,102.34 1,119.66 1,100.34 1,116.99 905.4M
2025-07-25 1,093.68 1,098.58 1,089.27 1,095.33 654.7M
2025-07-24 1,095.53 1,107.54 1,091.14 1,097.24 967.8M
2025-07-23 1,089.03 1,100.38 1,089.03 1,098.65 1,157.8M
2025-07-22 1,091.36 1,097.57 1,081.75 1,082.94 1,132.3M
2025-07-21 1,084.17 1,092.18 1,079.68 1,090.38 924.2M
2025-07-18 1,079.16 1,087.87 1,077.17 1,083.11 1,079.6M
2025-07-17 1,067.97 1,080.10 1,066.70 1,076.97 1,034.2M
2025-07-16 1,063.90 1,072.83 1,061.94 1,062.60 927.7M
2025-07-15 1,059.54 1,066.62 1,050.69 1,063.88 1,110.4M
2025-07-14 1,051.34 1,064.89 1,050.17 1,063.82 602.6M
2025-07-11 1,045.42 1,055.07 1,044.80 1,048.41 520.2M
2025-07-09 1,043.49 1,048.82 1,040.81 1,042.22 622.8M
2025-07-08 1,042.15 1,047.59 1,039.36 1,044.60 736.7M
2025-07-07 1,043.71 1,051.04 1,038.97 1,049.71 862.3M
2025-07-04 1,057.02 1,058.68 1,046.84 1,049.90 692.8M
2025-07-03 1,052.16 1,058.56 1,049.86 1,057.12 702.2M
2025-07-02 1,037.22 1,054.23 1,037.22 1,054.19 762.4M
2025-07-01 1,028.03 1,042.16 1,021.89 1,041.70 924.8M
2025-06-30 1,027.65 1,031.52 1,021.75 1,026.22 813.6M
2025-06-27 1,043.63 1,045.06 1,018.92 1,022.17 779.1M
2025-06-26 1,035.72 1,051.25 1,035.55 1,047.17 963.0M
2025-06-25 1,030.52 1,038.99 1,024.54 1,038.31 973.6M
2025-06-24 1,014.91 1,034.68 1,013.24 1,034.68 1,425.8M
2025-06-23 1,010.62 1,015.35 1,004.83 1,010.39 808.5M
2025-06-20 1,014.52 1,023.07 1,009.41 1,011.26 1,327.2M
2025-06-19 1,021.83 1,023.89 1,006.94 1,010.95 1,291.4M
2025-06-18 1,052.32 1,053.92 1,031.43 1,031.43 989.0M
2025-06-17 1,050.62 1,053.31 1,044.63 1,049.15 624.5M
2025-06-16 1,058.77 1,062.19 1,046.04 1,049.69 952.3M
2025-06-13 1,051.83 1,059.92 1,049.49 1,055.21 1,162.5M
2025-06-12 1,057.84 1,061.69 1,044.76 1,046.43 952.9M
2025-06-11 1,056.03 1,060.25 1,053.92 1,056.27 671.0M
2025-06-10 1,050.27 1,058.49 1,049.38 1,055.33 694.5M
2025-06-09 1,060.09 1,062.22 1,049.29 1,051.12 485.2M
2025-06-06 1,060.40 1,063.81 1,049.44 1,055.18 609.7M
2025-06-05 1,049.51 1,062.20 1,046.63 1,058.10 646.1M
2025-06-04 1,056.73 1,059.76 1,045.07 1,047.33 873.3M
2025-05-30 1,061.92 1,065.49 1,055.72 1,056.11 987.0M
2025-05-29 1,075.51 1,076.93 1,065.63 1,067.10 657.9M
2025-05-28 1,073.54 1,075.30 1,065.30 1,066.45 635.2M
2025-05-27 1,078.46 1,079.56 1,067.30 1,070.69 703.2M
2025-05-26 1,084.42 1,085.77 1,074.65 1,079.85 533.9M
2025-05-23 1,084.06 1,089.31 1,079.75 1,082.81 561.1M
2025-05-22 1,081.45 1,088.76 1,079.05 1,079.95 750.0M
2025-05-21 1,093.05 1,096.40 1,084.02 1,086.68 806.6M
2025-05-20 1,081.71 1,093.83 1,081.21 1,089.14 1,078.6M
2025-05-19 1,075.57 1,082.03 1,072.13 1,078.41 894.1M
2025-05-16 1,080.83 1,083.55 1,071.50 1,077.35 894.3M
2025-05-15 1,090.87 1,092.84 1,078.19 1,078.94 857.5M
2025-05-14 1,097.15 1,097.23 1,088.21 1,095.19 891.6M
2025-05-13 1,101.45 1,106.90 1,094.13 1,097.30 1,306.2M
2025-05-09 1,092.89 1,095.39 1,079.51 1,093.97 924.2M
2025-05-08 1,094.28 1,096.80 1,086.60 1,088.73 846.5M
2025-05-07 1,074.58 1,096.19 1,073.04 1,096.19 1,252.5M
2025-05-06 1,072.45 1,079.09 1,065.18 1,067.98 1,270.2M
2025-05-02 1,083.50 1,084.37 1,070.69 1,072.67 977.0M
2025-04-30 1,055.12 1,078.85 1,053.09 1,078.85 1,348.2M
2025-04-29 1,055.26 1,057.91 1,046.11 1,056.39 878.8M
2025-04-28 1,048.13 1,055.43 1,047.66 1,053.38 615.9M
2025-04-25 1,049.78 1,052.25 1,045.26 1,049.33 746.1M
2025-04-24 1,050.43 1,054.49 1,043.53 1,049.84 682.9M
2025-04-23 1,057.88 1,060.37 1,052.12 1,055.06 1,034.0M
2025-04-22 1,045.48 1,056.85 1,042.96 1,053.17 1,115.8M
2025-04-21 1,071.95 1,074.66 1,048.91 1,051.90 1,243.7M
2025-04-18 1,079.50 1,079.50 1,070.78 1,072.95 927.9M
2025-04-17 1,070.28 1,081.89 1,067.92 1,076.93 824.0M
2025-04-16 1,055.31 1,076.74 1,053.26 1,073.00 966.5M
2025-04-11 1,055.71 1,066.24 1,050.89 1,062.64 1,014.6M
2025-04-10 1,072.63 1,080.65 1,058.36 1,068.24 1,022.3M
2025-04-09 1,008.43 1,031.73 1,003.81 1,029.62 1,377.6M
2025-04-08 1,021.47 1,031.35 1,005.23 1,012.91 1,774.2M
2025-04-04 1,102.66 1,103.08 1,071.68 1,072.68 1,300.3M
2025-04-03 1,111.44 1,115.82 1,106.73 1,108.82 1,060.8M
2025-04-02 1,119.00 1,124.34 1,115.50 1,121.20 771.9M
2025-04-01 1,116.92 1,126.78 1,116.83 1,121.09 650.3M
2025-03-31 1,105.83 1,118.75 1,105.83 1,110.00 1,258.7M
2025-03-28 1,128.22 1,131.16 1,121.61 1,123.83 531.9M
2025-03-27 1,128.18 1,134.71 1,126.36 1,132.26 831.3M
2025-03-26 1,127.03 1,131.60 1,124.14 1,126.25 590.8M
2025-03-25 1,126.29 1,128.33 1,120.34 1,124.57 821.5M
2025-03-24 1,122.72 1,127.41 1,116.64 1,124.87 442.9M
2025-03-21 1,116.77 1,122.85 1,112.00 1,122.85 1,853.6M
2025-03-20 1,101.69 1,123.50 1,101.58 1,108.12 941.2M
2025-03-19 1,089.80 1,103.11 1,086.66 1,098.98 806.2M
2025-03-18 1,087.98 1,095.75 1,082.85 1,090.37 790.7M
2025-03-17 1,084.02 1,087.35 1,075.41 1,081.25 771.9M
2025-03-14 1,069.15 1,085.18 1,067.51 1,080.91 689.9M
2025-03-13 1,069.58 1,073.06 1,065.60 1,068.55 550.6M
2025-03-12 1,081.36 1,084.53 1,065.40 1,067.14 840.7M
2025-03-11 1,068.48 1,086.25 1,061.13 1,082.77 1,028.2M
2025-03-10 1,084.15 1,090.60 1,074.05 1,074.05 831.3M
2025-03-07 1,080.48 1,087.41 1,077.09 1,087.22 836.9M
2025-03-06 1,095.56 1,096.43 1,079.24 1,080.90 864.7M
2025-03-05 1,089.52 1,103.65 1,085.03 1,099.56 1,042.8M
2025-03-04 1,086.73 1,095.97 1,078.61 1,085.29 1,023.0M
2025-03-03 1,099.10 1,104.25 1,089.60 1,091.80 956.0M
2025-02-28 1,088.14 1,098.95 1,080.32 1,096.58 1,436.0M
2025-02-27 1,108.88 1,114.76 1,098.79 1,100.81 1,028.5M
2025-02-26 1,114.17 1,128.86 1,110.94 1,114.93 1,892.5M
2025-02-25 1,136.21 1,136.21 1,112.52 1,112.52 1,557.1M
2025-02-24 1,149.82 1,150.61 1,136.48 1,142.67 1,705.6M
2025-02-21 1,150.20 1,158.49 1,145.46 1,153.06 1,005.6M
2025-02-20 1,165.77 1,165.92 1,148.94 1,153.86 1,383.3M
2025-02-19 1,162.57 1,173.70 1,162.05 1,172.59 1,472.3M
2025-02-18 1,157.27 1,165.18 1,154.56 1,165.18 841.1M
2025-02-17 1,152.37 1,157.08 1,144.96 1,156.29 1,063.8M
2025-02-14 1,142.23 1,147.62 1,137.00 1,140.98 808.4M
2025-02-13 1,142.74 1,149.80 1,137.84 1,142.05 707.1M
2025-02-11 1,134.40 1,142.54 1,132.05 1,139.81 760.1M
2025-02-10 1,139.18 1,140.37 1,129.74 1,134.82 928.8M
2025-02-07 1,134.26 1,143.53 1,121.39 1,143.53 1,222.0M
2025-02-06 1,144.94 1,149.89 1,129.79 1,131.16 1,114.9M
2025-02-05 1,152.90 1,152.90 1,138.35 1,142.55 777.7M
2025-02-04 1,152.10 1,156.13 1,145.85 1,148.57 913.4M
2025-02-03 1,136.56 1,148.81 1,130.04 1,147.64 1,305.8M
2025-01-31 1,165.13 1,172.02 1,148.48 1,157.06 1,292.5M
2025-01-30 1,165.27 1,166.06 1,159.79 1,163.61 662.9M
2025-01-29 1,166.60 1,167.88 1,159.12 1,163.87 1,316.5M
2025-01-28 1,155.83 1,163.54 1,154.13 1,161.25 809.4M
2025-01-27 1,149.76 1,158.67 1,149.10 1,153.53 585.8M
2025-01-24 1,146.85 1,153.45 1,145.01 1,152.00 616.5M
2025-01-23 1,159.82 1,162.16 1,143.41 1,143.41 981.8M
2025-01-22 1,147.65 1,164.00 1,147.65 1,162.79 1,495.5M
2025-01-21 1,145.91 1,152.79 1,139.13 1,149.01 787.6M
2025-01-20 1,152.34 1,153.02 1,143.08 1,146.61 674.0M
2025-01-17 1,158.89 1,162.27 1,149.71 1,150.67 764.9M
2025-01-16 1,164.01 1,166.31 1,153.86 1,162.66 689.7M
2025-01-15 1,144.33 1,161.02 1,137.90 1,161.02 717.3M
2025-01-14 1,159.57 1,160.02 1,144.01 1,144.68 739.4M
2025-01-13 1,146.22 1,159.09 1,144.36 1,153.59 884.6M
2025-01-10 1,145.11 1,150.87 1,133.90 1,147.83 769.5M
2025-01-09 1,157.39 1,157.39 1,139.66 1,141.76 860.7M
2025-01-08 1,161.76 1,165.78 1,157.21 1,162.04 655.3M
2025-01-07 1,155.19 1,165.60 1,151.92 1,161.10 720.6M
2025-01-06 1,164.73 1,168.18 1,153.28 1,154.16 805.9M
2025-01-03 1,161.30 1,164.07 1,154.58 1,159.91 433.8M
2025-01-02 1,157.07 1,161.76 1,152.90 1,157.73 449.5M