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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 1,203.28 1,207.99 1,199.81 1,200.02 1,342.1M
2022-12-29 1,192.02 1,203.80 1,189.32 1,202.50 776.3M
2022-12-28 1,189.97 1,195.56 1,187.68 1,194.21 636.2M
2022-12-27 1,184.91 1,193.00 1,183.31 1,190.22 735.8M
2022-12-26 1,177.44 1,183.77 1,176.79 1,182.03 341.9M
2022-12-23 1,170.24 1,177.26 1,167.82 1,174.91 395.8M
2022-12-22 1,168.37 1,173.02 1,166.13 1,171.94 320.9M
2022-12-21 1,166.42 1,167.28 1,161.44 1,164.68 498.2M
2022-12-20 1,167.42 1,168.93 1,159.45 1,164.71 622.8M
2022-12-19 1,168.81 1,171.13 1,162.25 1,166.81 484.7M
2022-12-16 1,166.22 1,172.78 1,164.63 1,170.20 763.0M
2022-12-15 1,177.36 1,178.76 1,167.44 1,170.26 835.4M
2022-12-14 1,176.53 1,181.23 1,174.15 1,177.59 632.5M
2022-12-13 1,173.49 1,177.59 1,169.71 1,173.52 601.2M
2022-12-09 1,167.79 1,174.22 1,164.15 1,169.80 432.6M
2022-12-08 1,171.00 1,172.85 1,164.75 1,167.74 541.7M
2022-12-07 1,173.83 1,178.98 1,169.11 1,170.35 612.0M
2022-12-06 1,177.90 1,179.48 1,171.23 1,174.89 860.7M
2022-12-02 1,187.97 1,188.67 1,176.78 1,178.75 512.0M
2022-12-01 1,188.03 1,190.94 1,185.52 1,187.92 762.0M
2022-11-30 1,184.13 1,188.63 1,180.34 1,184.87 929.2M
2022-11-29 1,178.04 1,186.90 1,175.47 1,184.10 693.5M
2022-11-28 1,174.80 1,178.98 1,171.59 1,175.43 609.1M
2022-11-25 1,180.06 1,181.01 1,174.84 1,178.06 507.7M
2022-11-24 1,187.35 1,188.46 1,181.16 1,184.66 525.6M
2022-11-23 1,178.38 1,187.14 1,178.12 1,185.64 608.5M
2022-11-22 1,178.18 1,183.93 1,172.70 1,175.70 524.3M
2022-11-21 1,174.32 1,180.03 1,170.53 1,177.91 465.5M
2022-11-18 1,173.59 1,178.91 1,170.55 1,177.82 580.7M
2022-11-17 1,174.26 1,175.59 1,169.13 1,173.03 571.5M
2022-11-16 1,178.51 1,181.41 1,173.72 1,176.67 764.8M
2022-11-15 1,181.38 1,182.73 1,174.74 1,178.43 819.4M
2022-11-14 1,182.94 1,187.41 1,174.98 1,180.75 719.6M
2022-11-11 1,190.47 1,191.95 1,180.94 1,186.85 968.7M
2022-11-10 1,175.34 1,185.01 1,172.34 1,178.95 684.9M
2022-11-09 1,187.19 1,188.92 1,179.96 1,182.72 755.4M
2022-11-08 1,185.21 1,191.62 1,184.28 1,187.54 493.0M
2022-11-07 1,187.14 1,191.68 1,179.17 1,182.03 805.8M
2022-11-04 1,187.29 1,191.23 1,181.36 1,181.44 671.5M
2022-11-03 1,179.05 1,188.78 1,176.37 1,184.38 894.8M
2022-11-02 1,184.56 1,187.73 1,179.63 1,182.82 719.0M
2022-11-01 1,173.46 1,186.82 1,173.24 1,183.71 970.6M
2022-10-31 1,170.60 1,175.30 1,166.39 1,170.19 831.9M
2022-10-28 1,164.59 1,166.59 1,158.40 1,166.59 718.5M
2022-10-27 1,159.41 1,165.13 1,156.22 1,163.81 1,330.6M
2022-10-26 1,155.27 1,158.43 1,151.34 1,156.57 2,154.3M
2022-10-25 1,146.50 1,152.11 1,143.29 1,150.81 1,532.9M
2022-10-21 1,141.76 1,146.35 1,137.06 1,140.03 803.5M
2022-10-20 1,128.43 1,143.96 1,127.98 1,142.65 1,319.7M
2022-10-19 1,131.12 1,134.93 1,126.15 1,129.20 463.6M
2022-10-18 1,125.78 1,131.67 1,123.03 1,128.97 750.3M
2022-10-17 1,117.48 1,123.40 1,108.52 1,122.28 718.3M
2022-10-12 1,119.11 1,122.65 1,115.48 1,117.19 703.9M
2022-10-11 1,121.36 1,122.20 1,114.71 1,117.61 580.5M
2022-10-10 1,126.00 1,127.12 1,119.78 1,121.92 577.7M
2022-10-07 1,133.74 1,136.84 1,124.47 1,130.03 479.3M
2022-10-06 1,135.37 1,139.88 1,132.99 1,133.09 838.4M
2022-10-05 1,131.36 1,134.93 1,125.80 1,131.70 586.7M
2022-10-04 1,127.79 1,132.16 1,123.17 1,127.46 681.5M
2022-10-03 1,132.70 1,136.49 1,116.71 1,118.57 913.5M
2022-09-30 1,135.32 1,139.55 1,131.38 1,134.14 760.1M
2022-09-29 1,151.34 1,154.40 1,134.40 1,137.20 855.2M
2022-09-28 1,143.86 1,149.36 1,141.27 1,145.01 830.3M
2022-09-27 1,155.48 1,160.89 1,151.14 1,152.19 1,034.8M
2022-09-26 1,156.95 1,158.54 1,148.28 1,155.18 1,097.4M
2022-09-23 1,169.59 1,170.94 1,160.56 1,161.34 683.1M
2022-09-22 1,160.27 1,174.72 1,157.14 1,170.75 625.7M
2022-09-21 1,164.42 1,171.69 1,161.68 1,163.22 636.0M
2022-09-20 1,166.34 1,170.94 1,163.25 1,164.45 739.5M
2022-09-19 1,162.86 1,165.19 1,158.88 1,160.57 456.3M
2022-09-16 1,163.51 1,166.81 1,159.27 1,160.70 1,037.2M
2022-09-15 1,173.88 1,175.98 1,164.53 1,164.91 707.7M
2022-09-14 1,168.28 1,176.66 1,165.84 1,171.89 702.4M
2022-09-13 1,181.24 1,182.98 1,174.79 1,177.82 615.3M
2022-09-12 1,174.12 1,183.34 1,173.43 1,180.73 677.7M
2022-09-09 1,167.01 1,174.21 1,163.99 1,171.17 533.9M
2022-09-08 1,171.20 1,172.33 1,161.91 1,164.53 703.5M
2022-09-07 1,175.11 1,177.10 1,167.03 1,171.25 609.6M
2022-09-06 1,175.84 1,184.08 1,174.48 1,178.69 646.5M
2022-09-05 1,170.67 1,174.14 1,167.42 1,172.63 720.2M
2022-09-02 1,169.41 1,173.13 1,162.09 1,169.26 1,050.4M
2022-09-01 1,178.53 1,180.63 1,166.52 1,169.39 1,005.7M
2022-08-31 1,178.67 1,184.30 1,175.47 1,180.70 851.5M
2022-08-30 1,179.08 1,186.17 1,176.43 1,183.39 694.9M
2022-08-29 1,168.44 1,179.48 1,165.86 1,176.41 756.1M
2022-08-26 1,181.63 1,186.36 1,177.91 1,180.45 831.8M
2022-08-25 1,181.30 1,185.40 1,178.88 1,180.88 1,188.7M
2022-08-24 1,176.32 1,184.15 1,172.44 1,178.33 1,389.7M
2022-08-23 1,165.73 1,177.58 1,161.61 1,176.18 789.0M
2022-08-22 1,172.47 1,175.37 1,164.05 1,167.06 713.4M
2022-08-19 1,177.69 1,180.92 1,171.98 1,174.05 868.6M
2022-08-18 1,181.80 1,184.74 1,176.24 1,179.10 653.4M
2022-08-17 1,178.49 1,184.91 1,176.21 1,182.08 873.2M
2022-08-16 1,175.16 1,179.48 1,172.09 1,177.60 706.6M
2022-08-15 1,170.48 1,178.81 1,168.00 1,173.09 659.8M
2022-08-11 1,171.83 1,173.61 1,163.75 1,172.71 818.8M
2022-08-10 1,166.87 1,169.39 1,159.25 1,167.79 765.6M
2022-08-09 1,162.06 1,169.78 1,158.29 1,167.90 553.2M
2022-08-08 1,151.15 1,163.02 1,143.51 1,163.02 727.9M
2022-08-05 1,149.52 1,152.44 1,144.96 1,150.95 655.3M
2022-08-04 1,153.55 1,154.00 1,143.65 1,147.11 701.3M
2022-08-03 1,152.05 1,157.47 1,148.27 1,151.14 789.8M
2022-08-02 1,150.86 1,156.97 1,147.96 1,151.41 749.6M
2022-08-01 1,150.80 1,155.16 1,145.50 1,151.95 1,044.3M
2022-07-27 1,142.48 1,149.69 1,137.47 1,149.10 546.3M
2022-07-26 1,144.83 1,147.13 1,139.63 1,140.85 653.5M
2022-07-25 1,138.48 1,144.19 1,134.65 1,141.56 563.6M
2022-07-22 1,137.91 1,141.42 1,129.46 1,138.36 958.4M
2022-07-21 1,128.90 1,134.79 1,124.68 1,133.04 869.8M
2022-07-20 1,134.39 1,135.90 1,124.91 1,129.82 553.6M
2022-07-19 1,132.96 1,134.46 1,121.05 1,129.16 804.3M
2022-07-18 1,128.72 1,137.60 1,126.26 1,135.38 644.9M
2022-07-15 1,127.93 1,130.05 1,112.85 1,126.24 985.2M
2022-07-14 1,133.43 1,136.44 1,122.55 1,126.87 1,059.2M
2022-07-12 1,141.80 1,144.76 1,134.22 1,136.84 658.3M
2022-07-11 1,139.35 1,143.82 1,136.13 1,142.41 787.7M
2022-07-08 1,144.71 1,145.90 1,134.10 1,140.57 629.0M
2022-07-07 1,132.74 1,142.98 1,127.67 1,140.62 851.2M
2022-07-06 1,132.69 1,135.27 1,122.87 1,131.50 1,050.0M
2022-07-05 1,143.17 1,146.34 1,131.86 1,133.88 1,217.4M
2022-07-04 1,144.51 1,148.01 1,136.06 1,137.00 796.7M
2022-07-01 1,140.07 1,144.72 1,136.80 1,142.44 656.2M
2022-06-30 1,153.03 1,154.21 1,136.46 1,137.85 825.7M
2022-06-29 1,151.80 1,155.19 1,146.83 1,153.34 617.8M
2022-06-28 1,144.66 1,158.58 1,144.02 1,157.07 718.8M
2022-06-27 1,142.40 1,147.66 1,139.69 1,143.93 753.9M
2022-06-24 1,134.77 1,137.07 1,127.55 1,135.24 690.6M
2022-06-23 1,134.80 1,136.04 1,124.54 1,127.70 751.9M
2022-06-22 1,141.06 1,142.52 1,126.64 1,134.17 745.7M
2022-06-21 1,140.85 1,147.15 1,135.89 1,143.84 532.4M
2022-06-20 1,134.65 1,141.20 1,129.10 1,136.43 793.5M
2022-06-17 1,138.79 1,146.27 1,130.08 1,139.64 1,269.5M
2022-06-16 1,169.76 1,171.67 1,140.83 1,140.83 1,463.1M
2022-06-15 1,168.90 1,171.70 1,161.73 1,163.41 1,184.0M
2022-06-14 1,161.23 1,171.08 1,159.57 1,168.04 720.4M
2022-06-13 1,167.96 1,171.48 1,160.78 1,163.21 844.0M
2022-06-10 1,186.06 1,188.31 1,179.14 1,179.97 951.7M
2022-06-09 1,185.54 1,195.86 1,184.51 1,191.70 1,585.4M
2022-06-08 1,187.23 1,189.44 1,180.58 1,184.99 738.7M
2022-06-07 1,187.34 1,188.96 1,179.92 1,183.23 607.5M
2022-06-06 1,192.13 1,193.45 1,181.97 1,188.30 828.0M
2022-06-02 1,192.40 1,195.59 1,187.15 1,189.55 636.1M
2022-06-01 1,196.72 1,199.68 1,192.06 1,197.39 781.5M
2022-05-31 1,191.26 1,198.15 1,187.29 1,198.00 943.6M
2022-05-30 1,190.91 1,194.04 1,186.15 1,190.57 638.9M
2022-05-27 1,186.59 1,188.92 1,179.69 1,183.12 645.0M
2022-05-26 1,172.46 1,180.29 1,170.81 1,176.77 633.9M
2022-05-25 1,173.77 1,179.53 1,167.33 1,167.75 699.9M
2022-05-24 1,174.71 1,178.15 1,169.15 1,169.53 820.3M
2022-05-23 1,167.45 1,173.59 1,163.92 1,173.34 641.6M
2022-05-20 1,165.84 1,168.61 1,162.72 1,163.68 550.0M
2022-05-19 1,156.17 1,164.94 1,152.71 1,157.14 598.0M
2022-05-18 1,164.77 1,173.26 1,158.60 1,170.27 888.7M
2022-05-17 1,151.74 1,161.46 1,148.62 1,160.73 1,007.5M
2022-05-13 1,147.34 1,150.23 1,137.58 1,142.24 1,271.7M
2022-05-12 1,148.02 1,149.70 1,139.34 1,142.98 1,063.6M
2022-05-11 1,157.18 1,158.74 1,144.78 1,151.01 1,149.4M
2022-05-10 1,141.57 1,157.73 1,135.44 1,157.73 1,161.5M
2022-05-09 1,154.38 1,154.67 1,142.07 1,143.02 916.5M
2022-05-06 1,159.46 1,163.02 1,154.07 1,156.98 1,063.7M
2022-05-05 1,175.97 1,180.52 1,165.73 1,166.43 973.2M
2022-05-03 1,177.69 1,180.21 1,168.43 1,169.17 821.3M
2022-04-29 1,175.60 1,182.54 1,174.59 1,177.45 674.7M
2022-04-28 1,170.67 1,179.62 1,169.53 1,177.87 631.8M
2022-04-27 1,172.53 1,175.21 1,166.83 1,170.37 831.4M
2022-04-26 1,173.30 1,178.33 1,170.28 1,170.73 1,560.5M
2022-04-25 1,169.65 1,175.17 1,165.97 1,167.14 1,265.1M
2022-04-22 1,173.29 1,176.76 1,169.53 1,175.27 925.4M
2022-04-21 1,174.67 1,179.96 1,172.19 1,176.12 621.6M
2022-04-20 1,172.71 1,178.30 1,171.35 1,172.75 1,034.9M
2022-04-19 1,178.22 1,182.64 1,172.70 1,172.82 918.2M
2022-04-18 1,175.43 1,180.48 1,171.17 1,173.84 731.3M
2022-04-12 1,177.23 1,180.01 1,170.42 1,171.04 616.8M
2022-04-11 1,182.51 1,185.44 1,179.33 1,180.21 444.9M
2022-04-08 1,190.65 1,192.30 1,183.46 1,183.63 722.8M
2022-04-07 1,202.42 1,203.99 1,188.38 1,190.01 1,070.3M
2022-04-05 1,212.54 1,215.59 1,206.05 1,207.25 653.7M
2022-04-04 1,210.66 1,212.39 1,204.73 1,209.43 733.7M
2022-04-01 1,204.14 1,212.13 1,203.44 1,210.05 681.1M
2022-03-31 1,212.04 1,213.92 1,204.41 1,205.49 471.4M
2022-03-30 1,212.39 1,216.11 1,207.29 1,212.42 816.6M
2022-03-29 1,210.19 1,215.04 1,209.06 1,211.92 481.1M
2022-03-28 1,207.60 1,216.06 1,206.49 1,210.46 489.3M
2022-03-25 1,212.87 1,213.70 1,204.32 1,206.27 685.9M
2022-03-24 1,208.22 1,214.82 1,207.19 1,211.72 658.9M
2022-03-23 1,210.41 1,213.45 1,204.38 1,205.19 755.4M
2022-03-22 1,200.88 1,213.10 1,200.18 1,206.18 937.4M
2022-03-21 1,208.93 1,211.13 1,196.16 1,198.39 1,094.8M
2022-03-18 1,212.10 1,214.68 1,206.16 1,206.16 1,317.6M
2022-03-17 1,211.31 1,216.11 1,204.94 1,208.36 918.1M
2022-03-16 1,201.17 1,208.15 1,195.51 1,207.82 1,021.5M
2022-03-15 1,198.74 1,204.43 1,189.58 1,193.58 1,138.5M
2022-03-14 1,200.68 1,204.07 1,196.96 1,202.87 843.7M
2022-03-11 1,191.20 1,204.58 1,188.25 1,202.08 787.5M
2022-03-10 1,194.71 1,201.81 1,190.24 1,195.37 1,265.0M
2022-03-09 1,187.23 1,197.61 1,174.11 1,195.41 1,722.5M
2022-03-08 1,187.15 1,193.88 1,157.79 1,184.67 2,885.2M
2022-03-07 1,209.85 1,211.06 1,183.97 1,189.92 2,409.0M
2022-03-04 1,224.82 1,228.21 1,214.29 1,214.57 1,392.8M
2022-03-03 1,235.52 1,242.49 1,228.93 1,231.46 1,148.1M
2022-03-02 1,220.74 1,231.01 1,218.67 1,227.16 1,212.6M
2022-03-01 1,217.96 1,221.92 1,212.93 1,216.61 1,156.1M
2022-02-28 1,206.52 1,213.50 1,199.36 1,212.19 1,150.4M
2022-02-25 1,203.38 1,208.62 1,198.83 1,205.52 1,173.7M
2022-02-24 1,206.88 1,211.25 1,189.18 1,195.93 2,096.6M
2022-02-23 1,210.85 1,216.71 1,206.26 1,213.26 1,007.3M
2022-02-22 1,202.90 1,213.20 1,201.96 1,210.53 1,466.3M
2022-02-21 1,228.15 1,228.44 1,208.93 1,210.33 1,603.9M
2022-02-18 1,229.16 1,234.39 1,224.62 1,227.76 1,240.0M
2022-02-17 1,228.78 1,237.11 1,227.64 1,232.57 2,368.7M
2022-02-15 1,223.03 1,228.78 1,217.38 1,226.17 1,527.0M
2022-02-14 1,224.34 1,226.94 1,216.31 1,219.89 1,196.6M
2022-02-11 1,220.42 1,229.20 1,217.27 1,224.79 1,990.5M
2022-02-10 1,223.73 1,228.50 1,218.71 1,225.26 2,377.8M
2022-02-09 1,210.36 1,224.06 1,208.10 1,224.06 2,735.7M
2022-02-08 1,202.27 1,209.90 1,200.58 1,207.84 1,126.4M
2022-02-07 1,200.95 1,203.91 1,193.48 1,200.09 1,142.6M
2022-02-04 1,199.12 1,204.14 1,195.35 1,198.20 1,504.3M
2022-02-03 1,193.18 1,201.29 1,192.69 1,195.99 2,780.7M
2022-02-02 1,196.91 1,198.16 1,188.95 1,195.46 1,004.3M
2022-02-01 1,200.37 1,200.83 1,194.19 1,195.24 762.8M
2022-01-31 1,197.53 1,203.22 1,192.59 1,194.33 956.9M
2022-01-28 1,192.46 1,199.32 1,188.81 1,193.87 1,464.3M
2022-01-27 1,183.49 1,192.18 1,178.86 1,191.04 1,600.9M
2022-01-26 1,182.18 1,194.08 1,181.88 1,188.40 1,459.1M
2022-01-25 1,171.75 1,179.45 1,165.95 1,178.40 1,497.9M
2022-01-24 1,178.01 1,182.55 1,172.37 1,176.26 1,912.3M
2022-01-21 1,178.72 1,182.25 1,172.16 1,180.37 2,173.1M
2022-01-20 1,184.66 1,188.28 1,182.09 1,184.43 1,324.9M
2022-01-19 1,181.37 1,189.29 1,179.16 1,181.10 1,546.4M
2022-01-18 1,185.40 1,192.09 1,179.25 1,180.31 2,011.0M
2022-01-17 1,185.81 1,187.49 1,177.28 1,182.20 1,167.6M
2022-01-14 1,183.41 1,186.63 1,181.04 1,183.58 1,246.1M
2022-01-13 1,188.27 1,191.39 1,181.40 1,185.17 1,472.2M
2022-01-12 1,190.82 1,193.65 1,182.71 1,186.18 1,260.6M
2022-01-11 1,175.82 1,184.57 1,175.47 1,184.57 1,297.3M
2022-01-10 1,177.04 1,179.86 1,170.06 1,175.81 991.1M
2022-01-07 1,173.57 1,178.35 1,168.51 1,175.75 1,422.2M
2022-01-06 1,173.82 1,178.17 1,166.39 1,168.75 1,876.3M
2022-01-05 1,181.78 1,186.62 1,179.35 1,184.02 1,208.9M
2022-01-04 1,178.33 1,186.99 1,176.76 1,182.26 1,861.3M