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
2023-12-28 1,117.05 1,125.84 1,114.45 1,124.62 858.3M
2023-12-27 1,117.48 1,120.98 1,112.88 1,115.63 568.3M
2023-12-26 1,109.89 1,118.04 1,109.89 1,115.30 403.7M
2023-12-25 1,110.01 1,113.16 1,106.53 1,112.41 302.6M
2023-12-22 1,106.49 1,110.48 1,101.38 1,109.99 394.9M
2023-12-21 1,101.25 1,109.50 1,099.77 1,106.06 664.9M
2023-12-20 1,101.62 1,109.16 1,101.02 1,104.11 529.7M
2023-12-19 1,098.61 1,101.45 1,094.44 1,099.41 361.0M
2023-12-18 1,096.85 1,101.10 1,093.37 1,097.92 360.0M
2023-12-15 1,090.33 1,101.85 1,088.40 1,096.90 704.6M
2023-12-14 1,086.65 1,089.81 1,081.78 1,085.26 512.6M
2023-12-13 1,085.10 1,087.29 1,076.40 1,079.67 393.1M
2023-12-12 1,093.45 1,093.81 1,083.68 1,088.46 481.4M
2023-12-08 1,092.55 1,098.46 1,087.15 1,091.74 424.3M
2023-12-07 1,092.11 1,096.65 1,085.88 1,091.99 604.5M
2023-12-06 1,094.27 1,102.12 1,090.79 1,100.01 612.5M
2023-12-04 1,088.34 1,101.70 1,085.84 1,098.72 581.8M
2023-12-01 1,089.99 1,096.92 1,087.15 1,093.03 538.1M
2023-11-30 1,104.49 1,106.14 1,088.58 1,091.19 1,158.8M
2023-11-29 1,109.20 1,110.72 1,102.90 1,105.73 739.8M
2023-11-28 1,105.53 1,110.15 1,099.51 1,106.12 628.1M
2023-11-27 1,100.73 1,104.58 1,093.63 1,101.71 603.7M
2023-11-24 1,107.91 1,108.42 1,098.29 1,101.29 390.4M
2023-11-23 1,107.30 1,109.02 1,100.62 1,106.25 475.7M
2023-11-22 1,107.79 1,110.03 1,100.98 1,108.09 731.8M
2023-11-21 1,110.52 1,113.25 1,103.69 1,108.92 662.3M
2023-11-20 1,102.55 1,107.76 1,098.02 1,104.77 694.6M
2023-11-17 1,099.13 1,105.68 1,096.05 1,099.99 830.4M
2023-11-16 1,102.89 1,106.99 1,098.68 1,103.53 895.3M
2023-11-15 1,103.21 1,108.12 1,097.03 1,107.95 1,018.7M
2023-11-14 1,097.77 1,103.42 1,090.51 1,095.17 666.9M
2023-11-13 1,092.70 1,097.80 1,085.37 1,097.21 870.2M
2023-11-10 1,098.20 1,105.23 1,091.77 1,092.82 830.3M
2023-11-09 1,104.46 1,109.86 1,093.14 1,105.95 604.6M
2023-11-08 1,103.65 1,109.26 1,099.78 1,105.19 556.0M
2023-11-07 1,109.29 1,117.28 1,102.89 1,104.39 745.1M
2023-11-06 1,114.46 1,118.38 1,108.85 1,109.54 663.0M
2023-11-03 1,103.34 1,110.62 1,101.07 1,108.41 674.2M
2023-11-02 1,092.87 1,100.49 1,088.56 1,096.13 816.9M
2023-11-01 1,093.65 1,094.12 1,080.53 1,084.69 789.2M
2023-10-31 1,107.42 1,108.18 1,090.61 1,095.27 581.9M
2023-10-30 1,093.82 1,106.54 1,093.82 1,104.96 449.7M
2023-10-27 1,092.42 1,102.32 1,083.81 1,099.38 738.2M
2023-10-26 1,096.06 1,098.16 1,083.47 1,085.58 754.0M
2023-10-25 1,096.93 1,107.70 1,095.97 1,098.65 801.2M
2023-10-24 1,099.73 1,102.18 1,089.85 1,089.96 927.5M
2023-10-20 1,119.20 1,122.18 1,101.35 1,103.32 1,132.3M
2023-10-19 1,124.02 1,126.35 1,116.45 1,118.51 675.6M
2023-10-18 1,122.12 1,132.73 1,118.69 1,132.62 974.0M
2023-10-17 1,125.05 1,126.86 1,119.91 1,120.32 591.0M
2023-10-16 1,131.76 1,134.12 1,113.17 1,122.86 988.8M
2023-10-12 1,131.14 1,134.65 1,127.16 1,133.02 719.1M
2023-10-11 1,121.55 1,137.00 1,117.38 1,132.95 933.6M
2023-10-10 1,124.88 1,125.15 1,114.47 1,119.36 772.4M
2023-10-09 1,117.76 1,120.27 1,108.66 1,117.91 742.1M
2023-10-06 1,123.72 1,124.97 1,112.02 1,116.55 750.0M
2023-10-05 1,122.23 1,123.07 1,112.42 1,119.17 776.2M
2023-10-04 1,106.71 1,126.83 1,106.71 1,123.05 924.8M
2023-10-03 1,130.12 1,131.74 1,114.79 1,117.22 1,477.3M
2023-10-02 1,146.39 1,148.29 1,132.27 1,137.76 846.8M
2023-09-29 1,143.66 1,148.68 1,138.78 1,143.04 774.1M
2023-09-28 1,148.08 1,155.55 1,135.32 1,135.36 968.1M
2023-09-27 1,140.91 1,149.49 1,138.01 1,146.71 903.5M
2023-09-26 1,145.23 1,154.77 1,139.28 1,140.88 1,044.1M
2023-09-25 1,157.04 1,157.81 1,146.56 1,146.56 655.8M
2023-09-22 1,146.41 1,157.22 1,143.76 1,153.93 1,050.2M
2023-09-21 1,135.24 1,148.26 1,134.37 1,145.52 650.5M
2023-09-20 1,153.02 1,153.02 1,136.54 1,138.57 1,109.7M
2023-09-19 1,153.87 1,159.56 1,151.34 1,154.57 730.6M
2023-09-18 1,164.98 1,164.98 1,151.67 1,152.48 641.8M
2023-09-15 1,166.73 1,168.39 1,161.19 1,163.77 852.9M
2023-09-14 1,158.55 1,165.43 1,154.01 1,163.79 607.1M
2023-09-13 1,159.90 1,160.50 1,153.66 1,155.84 717.8M
2023-09-12 1,159.89 1,161.20 1,154.06 1,158.46 895.5M
2023-09-11 1,163.38 1,165.08 1,153.21 1,156.14 679.3M
2023-09-08 1,166.05 1,167.12 1,161.69 1,163.16 749.1M
2023-09-07 1,163.97 1,169.72 1,160.47 1,165.81 1,105.2M
2023-09-06 1,155.79 1,166.09 1,155.22 1,163.81 1,398.2M
2023-09-05 1,153.01 1,159.61 1,152.36 1,154.99 962.7M
2023-09-04 1,163.64 1,165.54 1,150.78 1,152.47 1,231.6M
2023-09-01 1,162.36 1,164.95 1,157.18 1,159.38 1,348.5M
2023-08-31 1,170.00 1,172.56 1,159.84 1,159.84 4,424.8M
2023-08-30 1,166.84 1,173.44 1,165.88 1,170.84 1,450.1M
2023-08-29 1,168.56 1,171.46 1,158.08 1,162.00 1,164.4M
2023-08-28 1,165.01 1,169.50 1,163.30 1,167.76 1,312.0M
2023-08-25 1,152.97 1,165.28 1,152.38 1,163.99 1,788.4M
2023-08-24 1,163.50 1,166.41 1,153.25 1,153.25 2,265.9M
2023-08-23 1,164.71 1,167.65 1,158.96 1,163.03 1,860.8M
2023-08-22 1,165.52 1,169.61 1,159.33 1,166.10 2,652.9M
2023-08-21 1,160.18 1,163.47 1,151.51 1,161.71 928.1M
2023-08-18 1,158.25 1,164.23 1,153.83 1,158.02 1,482.6M
2023-08-17 1,150.26 1,162.89 1,149.02 1,159.22 1,332.1M
2023-08-16 1,154.93 1,156.34 1,143.30 1,154.35 1,403.6M
2023-08-15 1,169.27 1,170.77 1,153.13 1,158.03 1,413.1M
2023-08-11 1,174.13 1,175.76 1,168.16 1,174.21 1,745.2M
2023-08-10 1,165.96 1,173.57 1,162.19 1,172.54 1,129.4M
2023-08-09 1,156.47 1,168.55 1,153.66 1,167.61 1,096.1M
2023-08-08 1,167.79 1,169.38 1,155.23 1,155.23 834.5M
2023-08-07 1,165.40 1,172.14 1,155.92 1,166.47 993.3M
2023-08-04 1,162.08 1,171.27 1,160.97 1,163.53 1,404.2M
2023-08-03 1,173.51 1,175.51 1,159.20 1,159.26 1,549.1M
2023-08-02 1,176.76 1,185.03 1,173.64 1,178.80 1,185.6M
2023-07-31 1,175.52 1,181.97 1,169.35 1,179.60 1,323.5M
2023-07-27 1,169.19 1,178.45 1,162.75 1,174.09 1,397.0M
2023-07-26 1,165.27 1,168.51 1,162.26 1,167.79 804.3M
2023-07-25 1,167.57 1,170.98 1,160.84 1,164.99 896.1M
2023-07-24 1,168.80 1,173.52 1,160.32 1,163.87 1,246.0M
2023-07-21 1,161.59 1,172.50 1,157.89 1,170.19 1,536.0M
2023-07-20 1,170.07 1,173.88 1,159.96 1,160.12 1,262.9M
2023-07-19 1,172.51 1,178.84 1,167.54 1,170.68 1,593.6M
2023-07-18 1,161.44 1,171.78 1,161.11 1,170.67 1,423.9M
2023-07-17 1,162.74 1,168.50 1,156.36 1,163.17 1,763.6M
2023-07-14 1,146.71 1,161.84 1,146.71 1,160.90 1,255.8M
2023-07-13 1,135.33 1,146.89 1,131.89 1,143.44 849.3M
2023-07-12 1,139.60 1,145.04 1,129.59 1,133.53 1,126.0M
2023-07-11 1,135.07 1,138.27 1,129.99 1,136.50 663.8M
2023-07-10 1,132.10 1,137.02 1,126.30 1,133.58 811.8M
2023-07-07 1,128.02 1,136.36 1,122.47 1,130.04 750.7M
2023-07-06 1,144.54 1,146.44 1,130.38 1,134.96 1,089.6M
2023-07-05 1,143.96 1,150.70 1,142.47 1,144.48 1,083.8M
2023-07-04 1,135.41 1,147.72 1,132.81 1,144.01 1,085.8M
2023-07-03 1,142.38 1,143.11 1,129.17 1,138.25 646.8M
2023-06-30 1,126.71 1,140.58 1,125.09 1,138.25 1,401.1M
2023-06-29 1,111.75 1,126.18 1,109.32 1,119.56 1,874.5M
2023-06-28 1,117.12 1,120.95 1,106.98 1,109.74 1,371.7M
2023-06-27 1,125.45 1,128.29 1,114.83 1,114.83 801.5M
2023-06-26 1,128.93 1,132.88 1,120.96 1,122.53 1,126.1M
2023-06-23 1,129.67 1,134.93 1,123.95 1,129.66 787.5M
2023-06-22 1,141.85 1,143.46 1,129.97 1,134.30 729.1M
2023-06-21 1,149.84 1,149.84 1,137.73 1,140.43 906.6M
2023-06-20 1,151.05 1,156.44 1,147.20 1,150.22 1,364.1M
2023-06-19 1,148.16 1,149.96 1,144.50 1,145.71 647.0M
2023-06-16 1,153.79 1,157.18 1,143.99 1,151.56 915.4M
2023-06-15 1,159.09 1,159.93 1,148.14 1,151.10 546.5M
2023-06-14 1,161.07 1,163.72 1,155.75 1,158.64 722.9M
2023-06-13 1,153.08 1,163.05 1,151.83 1,159.67 683.4M
2023-06-12 1,157.95 1,159.58 1,151.99 1,153.40 966.2M
2023-06-09 1,163.15 1,165.25 1,157.50 1,161.41 745.3M
2023-06-08 1,145.96 1,164.44 1,143.82 1,164.44 1,008.4M
2023-06-07 1,137.88 1,145.38 1,131.61 1,145.38 942.2M
2023-06-06 1,143.83 1,143.83 1,134.90 1,137.51 982.6M
2023-06-02 1,129.17 1,140.60 1,125.87 1,137.45 1,132.0M
2023-06-01 1,131.01 1,132.62 1,123.30 1,126.77 1,024.9M
2023-05-31 1,130.48 1,134.43 1,127.10 1,129.18 1,418.1M
2023-05-30 1,142.79 1,144.60 1,134.41 1,137.50 969.3M
2023-05-29 1,141.72 1,145.77 1,139.10 1,143.85 662.8M
2023-05-26 1,141.75 1,143.54 1,136.00 1,139.66 636.8M
2023-05-25 1,147.91 1,150.66 1,139.76 1,144.40 1,095.1M
2023-05-24 1,145.76 1,152.65 1,143.43 1,147.85 852.3M
2023-05-23 1,133.79 1,150.64 1,130.74 1,149.80 1,512.4M
2023-05-22 1,123.23 1,136.74 1,110.83 1,134.66 1,066.3M
2023-05-19 1,136.69 1,137.52 1,126.59 1,131.51 1,026.7M
2023-05-18 1,140.72 1,144.72 1,134.81 1,134.81 958.5M
2023-05-17 1,146.84 1,148.86 1,129.52 1,133.79 1,220.2M
2023-05-16 1,144.34 1,150.48 1,142.60 1,145.40 1,019.0M
2023-05-15 1,168.25 1,168.25 1,141.07 1,143.45 1,100.6M
2023-05-12 1,162.77 1,165.39 1,151.05 1,161.47 964.6M
2023-05-11 1,170.22 1,174.02 1,163.63 1,165.41 914.8M
2023-05-10 1,164.29 1,170.85 1,163.82 1,170.03 722.4M
2023-05-09 1,165.05 1,169.45 1,157.65 1,167.61 991.0M
2023-05-08 1,147.67 1,164.55 1,142.69 1,164.55 1,126.3M
2023-05-03 1,136.03 1,143.85 1,125.46 1,142.81 1,379.0M
2023-05-02 1,145.30 1,145.95 1,135.49 1,140.55 777.9M
2023-04-28 1,145.09 1,146.60 1,138.31 1,142.51 630.9M
2023-04-27 1,136.92 1,144.65 1,135.97 1,142.67 567.6M
2023-04-26 1,135.93 1,141.87 1,130.05 1,137.28 1,076.1M
2023-04-25 1,142.99 1,145.04 1,135.15 1,136.68 992.0M
2023-04-24 1,143.87 1,146.31 1,137.09 1,143.74 912.2M
2023-04-21 1,140.61 1,153.32 1,138.02 1,146.50 1,845.0M
2023-04-20 1,154.98 1,159.17 1,144.98 1,146.00 1,363.4M
2023-04-19 1,159.04 1,164.82 1,152.34 1,153.36 698.6M
2023-04-18 1,169.02 1,169.56 1,159.42 1,163.53 681.8M
2023-04-17 1,165.64 1,174.15 1,160.72 1,170.40 829.0M
2023-04-12 1,164.97 1,166.90 1,153.83 1,164.67 769.6M
2023-04-11 1,159.14 1,164.10 1,157.27 1,162.85 853.2M
2023-04-10 1,152.29 1,162.74 1,148.90 1,158.43 574.0M
2023-04-07 1,147.55 1,153.92 1,145.98 1,150.74 698.9M
2023-04-05 1,160.23 1,160.89 1,147.15 1,148.84 752.7M
2023-04-04 1,163.41 1,164.38 1,155.79 1,160.73 674.7M
2023-04-03 1,156.43 1,163.26 1,153.50 1,160.83 624.2M
2023-03-31 1,150.46 1,154.73 1,146.55 1,148.07 572.8M
2023-03-30 1,160.47 1,160.72 1,148.30 1,149.22 670.6M
2023-03-29 1,162.62 1,165.21 1,153.89 1,160.24 701.1M
2023-03-28 1,151.70 1,160.74 1,150.36 1,158.42 1,116.5M
2023-03-27 1,146.45 1,148.09 1,139.53 1,144.06 512.2M
2023-03-24 1,150.11 1,152.54 1,142.25 1,143.71 524.6M
2023-03-23 1,140.48 1,151.24 1,137.25 1,148.56 717.4M
2023-03-22 1,142.63 1,145.29 1,137.62 1,144.00 934.8M
2023-03-21 1,126.84 1,138.17 1,121.92 1,136.81 960.6M
2023-03-20 1,121.48 1,128.29 1,110.59 1,119.34 930.0M
2023-03-17 1,123.39 1,131.80 1,118.06 1,126.67 1,258.9M
2023-03-16 1,115.35 1,120.92 1,105.34 1,117.50 1,216.7M
2023-03-15 1,116.80 1,134.75 1,116.61 1,128.44 1,309.3M
2023-03-14 1,130.54 1,136.47 1,102.24 1,103.43 2,215.8M
2023-03-13 1,145.73 1,157.31 1,135.06 1,135.95 1,697.9M
2023-03-10 1,157.41 1,160.14 1,151.63 1,155.25 880.5M
2023-03-09 1,160.59 1,166.36 1,153.47 1,162.88 1,089.6M
2023-03-08 1,153.65 1,161.05 1,149.92 1,158.57 899.1M
2023-03-07 1,160.32 1,169.03 1,159.78 1,164.22 611.5M
2023-03-03 1,160.98 1,161.69 1,152.74 1,155.17 823.8M
2023-03-02 1,163.09 1,167.70 1,155.66 1,159.80 1,110.9M
2023-03-01 1,169.84 1,172.06 1,161.83 1,162.05 830.7M
2023-02-28 1,175.46 1,178.20 1,162.77 1,167.28 1,024.6M
2023-02-27 1,173.94 1,174.84 1,166.89 1,168.32 735.1M
2023-02-24 1,187.62 1,188.34 1,173.59 1,174.96 819.4M
2023-02-23 1,189.50 1,190.72 1,180.69 1,185.62 768.8M
2023-02-22 1,200.52 1,201.88 1,188.72 1,192.01 699.5M
2023-02-21 1,199.92 1,205.78 1,194.35 1,204.02 974.3M
2023-02-20 1,193.84 1,199.57 1,190.35 1,197.15 612.9M
2023-02-17 1,190.77 1,193.74 1,186.46 1,192.26 842.1M
2023-02-16 1,193.51 1,197.34 1,186.38 1,193.17 706.2M
2023-02-15 1,190.30 1,194.17 1,184.63 1,188.47 871.2M
2023-02-14 1,196.79 1,199.15 1,188.69 1,194.51 1,870.3M
2023-02-13 1,193.81 1,202.10 1,193.77 1,195.61 645.7M
2023-02-10 1,187.27 1,195.87 1,184.88 1,194.85 680.3M
2023-02-09 1,187.69 1,191.55 1,179.42 1,186.65 775.4M
2023-02-08 1,193.51 1,195.51 1,184.27 1,186.79 686.9M
2023-02-07 1,195.10 1,197.47 1,187.34 1,191.42 698.1M
2023-02-06 1,199.26 1,201.14 1,193.65 1,193.65 426.2M
2023-02-03 1,204.52 1,205.23 1,196.56 1,202.50 656.7M
2023-02-02 1,210.92 1,212.44 1,203.10 1,205.22 778.9M
2023-02-01 1,202.71 1,211.47 1,200.04 1,208.67 865.4M
2023-01-31 1,204.90 1,207.40 1,197.42 1,197.52 936.1M
2023-01-30 1,205.60 1,208.83 1,202.60 1,205.38 852.6M
2023-01-27 1,199.49 1,209.97 1,196.25 1,206.20 783.9M
2023-01-26 1,199.06 1,202.67 1,192.92 1,197.52 827.5M
2023-01-25 1,207.17 1,207.77 1,200.50 1,203.74 662.0M
2023-01-24 1,212.65 1,214.82 1,204.44 1,205.77 511.2M
2023-01-23 1,207.35 1,214.47 1,204.27 1,209.59 799.9M
2023-01-20 1,212.69 1,213.48 1,201.15 1,204.69 1,032.0M
2023-01-19 1,209.53 1,215.51 1,208.68 1,214.83 630.3M
2023-01-18 1,213.71 1,215.21 1,208.19 1,213.01 761.3M
2023-01-17 1,215.45 1,217.56 1,210.41 1,213.46 571.9M
2023-01-16 1,217.65 1,220.13 1,211.80 1,215.87 594.7M
2023-01-13 1,217.09 1,220.27 1,205.78 1,213.76 1,044.5M
2023-01-12 1,214.79 1,217.74 1,209.52 1,214.13 746.2M
2023-01-11 1,219.84 1,222.06 1,208.76 1,212.85 640.9M
2023-01-10 1,215.93 1,219.39 1,208.29 1,219.16 866.6M
2023-01-09 1,213.38 1,219.80 1,211.56 1,216.89 897.3M
2023-01-06 1,198.39 1,209.30 1,197.72 1,206.14 1,227.1M
2023-01-05 1,194.90 1,202.18 1,193.24 1,196.86 1,574.4M
2023-01-04 1,197.79 1,198.14 1,188.02 1,192.54 879.6M
2023-01-03 1,204.27 1,207.21 1,198.56 1,199.14 816.9M