FTSE SET Mid Small Cap

FTFSTHMS
🏛️ thailand →
1,473.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 2,607.93 2,621.87 2,607.93 2,616.14 3,784.4M
2021-12-29 2,594.01 2,611.48 2,594.01 2,607.93 3,499.5M
2021-12-28 2,593.84 2,610.99 2,591.02 2,594.01 4,059.2M
2021-12-27 2,594.70 2,604.53 2,593.39 2,593.84 3,585.6M
2021-12-24 2,597.47 2,604.70 2,593.41 2,594.70 3,403.7M
2021-12-23 2,581.10 2,603.17 2,581.10 2,597.47 3,666.9M
2021-12-22 2,576.39 2,591.85 2,576.39 2,581.10 3,429.1M
2021-12-21 2,562.76 2,584.53 2,562.76 2,576.39 3,060.6M
2021-12-20 2,598.80 2,598.80 2,561.39 2,562.76 4,448.4M
2021-12-17 2,606.39 2,609.40 2,590.94 2,598.80 3,910.2M
2021-12-16 2,577.97 2,606.39 2,577.97 2,606.39 4,576.1M
2021-12-15 2,579.95 2,587.74 2,577.97 2,577.97 5,287.4M
2021-12-14 2,580.39 2,580.39 2,564.60 2,579.95 4,677.8M
2021-12-13 2,566.65 2,583.64 2,566.65 2,580.39 4,636.5M
2021-12-09 2,558.71 2,569.21 2,558.71 2,566.65 4,293.2M
2021-12-08 2,545.57 2,566.35 2,545.57 2,558.71 4,143.5M
2021-12-07 2,511.93 2,550.80 2,511.93 2,545.57 3,789.2M
2021-12-03 2,510.00 2,525.00 2,510.00 2,511.93 2,912.7M
2021-12-02 2,513.69 2,515.20 2,500.30 2,510.00 3,144.1M
2021-12-01 2,485.93 2,515.74 2,471.98 2,513.69 3,648.9M
2021-11-30 2,526.86 2,554.88 2,483.04 2,485.93 5,956.0M
2021-11-29 2,555.28 2,569.46 2,523.71 2,526.86 5,139.2M
2021-11-26 2,607.18 2,607.18 2,554.28 2,555.28 6,435.5M
2021-11-25 2,605.70 2,615.66 2,601.82 2,607.18 3,697.5M
2021-11-24 2,597.15 2,613.32 2,597.15 2,605.70 5,158.6M
2021-11-23 2,600.85 2,609.30 2,592.77 2,597.15 6,377.8M
2021-11-22 2,590.29 2,603.35 2,590.29 2,600.85 6,923.3M
2021-11-19 2,598.75 2,605.51 2,583.25 2,590.29 7,173.5M
2021-11-18 2,587.86 2,602.46 2,587.76 2,598.75 4,746.8M
2021-11-17 2,585.57 2,595.29 2,582.24 2,587.86 4,755.6M
2021-11-16 2,573.54 2,592.02 2,573.54 2,585.57 4,617.9M
2021-11-15 2,568.24 2,579.90 2,568.24 2,573.54 4,020.0M
2021-11-12 2,562.44 2,579.01 2,562.44 2,568.24 3,903.6M
2021-11-11 2,554.15 2,563.81 2,550.71 2,562.44 3,360.0M
2021-11-10 2,549.54 2,554.70 2,543.80 2,554.15 3,750.2M
2021-11-09 2,531.26 2,550.51 2,531.26 2,549.54 3,056.2M
2021-11-08 2,528.44 2,542.48 2,525.67 2,531.26 4,306.3M
2021-11-05 2,531.31 2,532.05 2,520.25 2,528.44 2,097.7M
2021-11-04 2,503.12 2,533.64 2,503.12 2,531.31 2,672.5M
2021-11-03 2,534.43 2,539.85 2,499.46 2,503.12 5,634.1M
2021-11-02 2,536.42 2,542.67 2,522.82 2,534.43 3,479.1M
2021-11-01 2,551.72 2,562.00 2,532.19 2,536.42 3,671.4M
2021-10-29 2,543.27 2,552.16 2,540.08 2,551.72 3,563.6M
2021-10-28 2,547.88 2,553.76 2,542.26 2,543.27 4,065.7M
2021-10-27 2,554.98 2,561.03 2,546.14 2,547.88 4,024.0M
2021-10-26 2,556.93 2,568.68 2,551.89 2,554.98 3,268.8M
2021-10-25 2,573.92 2,578.74 2,556.60 2,556.93 3,388.6M
2021-10-21 2,561.66 2,574.72 2,561.66 2,573.92 4,171.1M
2021-10-20 2,548.20 2,562.71 2,548.20 2,561.66 3,045.0M
2021-10-19 2,564.92 2,573.53 2,547.47 2,548.20 4,381.1M
2021-10-18 2,558.70 2,567.22 2,557.54 2,564.92 4,401.4M
2021-10-15 2,566.34 2,578.22 2,553.92 2,558.70 6,914.0M
2021-10-14 2,568.57 2,574.55 2,562.68 2,566.34 7,223.5M
2021-10-12 2,558.65 2,575.74 2,558.65 2,568.57 6,788.5M
2021-10-11 2,566.53 2,577.62 2,553.55 2,558.65 6,533.9M
2021-10-08 2,558.21 2,571.09 2,558.21 2,566.53 5,263.3M
2021-10-07 2,540.18 2,563.03 2,540.18 2,558.21 5,526.4M
2021-10-06 2,534.60 2,555.98 2,534.60 2,540.18 5,209.2M
2021-10-05 2,525.71 2,537.69 2,522.02 2,534.60 3,921.4M
2021-10-04 2,505.02 2,536.40 2,505.02 2,525.71 3,786.2M
2021-10-01 2,505.09 2,512.19 2,490.22 2,505.02 3,910.6M
2021-09-30 2,523.18 2,535.80 2,498.95 2,505.09 4,998.8M
2021-09-29 2,517.17 2,531.18 2,509.82 2,523.18 4,210.6M
2021-09-28 2,513.12 2,526.26 2,512.26 2,517.17 4,981.7M
2021-09-27 2,543.06 2,553.25 2,510.77 2,513.12 6,249.5M
2021-09-23 2,549.01 2,558.84 2,537.73 2,543.06 6,436.8M
2021-09-22 2,538.46 2,551.32 2,536.06 2,549.01 4,518.9M
2021-09-21 2,517.12 2,543.83 2,503.32 2,538.46 3,756.1M
2021-09-20 2,552.93 2,552.93 2,514.78 2,517.12 4,489.9M
2021-09-17 2,556.84 2,563.60 2,539.35 2,552.93 5,566.7M
2021-09-16 2,548.48 2,562.32 2,548.48 2,556.84 4,251.3M
2021-09-15 2,540.01 2,548.48 2,534.11 2,548.48 4,645.5M
2021-09-14 2,537.55 2,547.44 2,531.97 2,540.01 5,217.8M
2021-09-13 2,529.00 2,539.31 2,520.59 2,537.55 6,218.7M
2021-09-10 2,521.62 2,533.04 2,511.54 2,529.00 7,278.4M
2021-09-09 2,526.45 2,538.22 2,517.61 2,521.62 8,272.9M
2021-09-08 2,517.22 2,526.45 2,511.36 2,526.45 6,038.0M
2021-09-07 2,535.91 2,543.76 2,517.22 2,517.22 7,407.5M
2021-09-06 2,535.46 2,546.00 2,532.24 2,535.91 8,454.7M
2021-09-03 2,537.83 2,548.47 2,531.70 2,535.46 6,199.0M
2021-09-02 2,529.86 2,542.62 2,529.86 2,537.83 5,987.7M
2021-09-01 2,546.28 2,553.79 2,522.14 2,529.86 6,786.0M
2021-08-31 2,547.55 2,556.67 2,545.52 2,546.28 4,794.5M
2021-08-30 2,522.68 2,549.87 2,522.68 2,547.55 5,370.0M
2021-08-27 2,517.25 2,532.74 2,514.80 2,522.68 5,920.0M
2021-08-26 2,515.00 2,524.24 2,513.62 2,517.25 6,220.6M
2021-08-25 2,499.28 2,516.77 2,499.28 2,515.00 5,982.1M
2021-08-24 2,492.47 2,511.92 2,492.47 2,499.28 5,084.4M
2021-08-23 2,472.50 2,495.66 2,472.50 2,492.47 5,397.2M
2021-08-20 2,462.98 2,476.06 2,462.98 2,472.50 4,068.4M
2021-08-19 2,467.33 2,476.53 2,462.05 2,462.98 3,481.0M
2021-08-18 2,451.32 2,475.66 2,451.32 2,467.33 3,956.8M
2021-08-17 2,428.34 2,453.00 2,428.34 2,451.32 3,574.2M
2021-08-16 2,432.76 2,432.76 2,401.07 2,428.34 4,345.4M
2021-08-13 2,443.07 2,458.12 2,432.24 2,432.76 4,584.4M
2021-08-11 2,455.23 2,467.69 2,441.31 2,443.07 5,708.1M
2021-08-10 2,450.88 2,469.53 2,450.20 2,455.23 5,805.5M
2021-08-09 2,432.85 2,455.16 2,432.85 2,450.88 4,748.9M
2021-08-06 2,445.59 2,454.57 2,415.49 2,432.85 4,983.8M
2021-08-05 2,463.46 2,470.56 2,440.92 2,445.59 8,106.3M
2021-08-04 2,462.21 2,467.97 2,452.19 2,463.46 3,946.0M
2021-08-03 2,430.45 2,462.31 2,430.45 2,462.21 3,608.7M
2021-08-02 2,433.36 2,435.78 2,421.65 2,430.45 3,383.0M
2021-07-30 2,455.53 2,456.81 2,415.82 2,433.36 4,967.9M
2021-07-29 2,461.51 2,472.79 2,453.28 2,455.53 5,232.0M
2021-07-27 2,475.70 2,485.97 2,453.78 2,461.51 4,026.5M
2021-07-23 2,483.89 2,489.82 2,468.04 2,475.70 2,826.9M
2021-07-22 2,464.85 2,486.90 2,464.85 2,483.89 3,269.5M
2021-07-21 2,461.53 2,471.99 2,454.63 2,464.85 3,078.0M
2021-07-20 2,496.31 2,496.31 2,447.29 2,461.53 4,898.5M
2021-07-19 2,520.21 2,520.21 2,488.98 2,496.31 3,738.2M
2021-07-16 2,498.86 2,521.07 2,498.86 2,520.21 4,983.2M
2021-07-15 2,505.90 2,521.02 2,500.25 2,502.05 3,637.9M
2021-07-14 2,497.71 2,508.08 2,483.07 2,505.90 3,464.7M
2021-07-13 2,461.51 2,498.89 2,461.51 2,497.71 4,110.2M
2021-07-12 2,460.89 2,476.46 2,451.27 2,461.51 3,976.9M
2021-07-09 2,446.96 2,463.41 2,427.54 2,460.89 5,232.2M
2021-07-08 2,500.96 2,500.96 2,440.94 2,446.96 6,759.8M
2021-07-07 2,518.26 2,518.26 2,496.37 2,500.96 4,376.9M
2021-07-06 2,495.62 2,523.20 2,495.62 2,518.26 3,515.9M
2021-07-05 2,501.62 2,507.41 2,488.35 2,495.62 3,406.6M
2021-07-02 2,528.86 2,532.61 2,498.97 2,501.62 4,315.2M
2021-07-01 2,521.38 2,530.89 2,512.26 2,528.86 4,314.0M
2021-06-30 2,521.67 2,539.80 2,515.68 2,521.38 4,410.2M
2021-06-29 2,504.39 2,527.89 2,504.39 2,521.67 3,520.8M
2021-06-28 2,495.18 2,504.39 2,470.60 2,504.39 4,336.9M
2021-06-25 2,509.70 2,526.71 2,489.42 2,495.18 4,439.4M
2021-06-24 2,520.11 2,520.11 2,481.60 2,509.70 6,272.5M
2021-06-23 2,547.35 2,552.49 2,518.47 2,520.11 5,232.2M
2021-06-22 2,555.30 2,577.68 2,547.03 2,547.35 6,211.7M
2021-06-21 2,571.75 2,571.75 2,532.68 2,555.30 7,139.5M
2021-06-18 2,578.82 2,586.82 2,556.76 2,571.75 6,828.9M
2021-06-17 2,580.12 2,599.40 2,574.37 2,578.82 6,351.2M
2021-06-16 2,570.77 2,587.98 2,564.33 2,580.12 4,429.8M
2021-06-15 2,584.99 2,593.43 2,567.37 2,570.77 5,318.6M
2021-06-14 2,590.13 2,601.68 2,580.01 2,584.99 6,799.8M
2021-06-11 2,585.92 2,602.67 2,584.16 2,590.13 6,086.5M
2021-06-10 2,587.04 2,599.66 2,582.38 2,585.92 6,054.7M
2021-06-09 2,565.43 2,590.75 2,565.43 2,587.04 5,529.3M
2021-06-08 2,564.74 2,575.07 2,555.95 2,565.43 7,676.5M
2021-06-07 2,566.20 2,586.30 2,562.56 2,564.74 6,380.9M
2021-06-04 2,569.71 2,577.57 2,564.30 2,566.20 6,160.1M
2021-06-02 2,566.48 2,587.35 2,566.48 2,569.71 7,889.1M
2021-06-01 2,534.24 2,570.51 2,534.24 2,566.48 6,853.0M
2021-05-31 2,516.84 2,536.53 2,514.49 2,534.24 6,683.0M
2021-05-28 2,518.27 2,538.77 2,511.96 2,516.84 5,590.8M
2021-05-27 2,499.40 2,518.50 2,499.40 2,518.27 6,178.6M
2021-05-25 2,475.13 2,504.48 2,475.13 2,499.40 5,094.7M
2021-05-24 2,464.61 2,482.85 2,463.59 2,475.13 6,725.3M
2021-05-21 2,462.43 2,475.34 2,457.57 2,464.61 7,634.9M
2021-05-20 2,471.21 2,490.03 2,462.43 2,462.43 5,374.6M
2021-05-19 2,470.07 2,485.56 2,459.49 2,471.21 6,555.3M
2021-05-18 2,433.63 2,474.39 2,433.63 2,470.07 9,118.2M
2021-05-17 2,421.96 2,438.88 2,389.38 2,433.63 9,732.8M
2021-05-14 2,413.30 2,432.85 2,390.43 2,421.96 5,288.4M
2021-05-13 2,442.99 2,442.99 2,336.06 2,336.06 6,643.3M
2021-05-12 2,457.60 2,457.60 2,422.57 2,442.99 4,409.6M
2021-05-11 2,485.60 2,485.60 2,440.75 2,457.60 4,464.1M
2021-05-10 2,480.07 2,491.28 2,468.74 2,485.60 3,761.7M
2021-05-07 2,474.25 2,487.60 2,474.25 2,480.07 3,871.5M
2021-05-06 2,447.37 2,474.48 2,446.45 2,474.25 3,564.4M
2021-05-05 2,488.86 2,491.47 2,444.33 2,447.37 6,110.9M
2021-04-30 2,494.68 2,499.47 2,483.73 2,488.86 5,023.7M
2021-04-29 2,480.83 2,500.17 2,480.83 2,494.68 5,391.7M
2021-04-28 2,461.98 2,485.29 2,461.98 2,480.83 4,217.9M
2021-04-27 2,460.13 2,482.79 2,455.83 2,461.98 4,598.5M
2021-04-26 2,441.00 2,463.78 2,429.57 2,460.13 3,233.2M
2021-04-23 2,467.47 2,467.47 2,436.78 2,441.00 3,447.5M
2021-04-22 2,483.65 2,497.52 2,464.18 2,467.47 3,781.5M
2021-04-21 2,479.59 2,489.48 2,476.51 2,483.65 3,109.0M
2021-04-20 2,474.36 2,491.01 2,469.58 2,479.59 3,500.2M
2021-04-19 2,425.04 2,474.36 2,425.04 2,474.36 3,686.2M
2021-04-16 2,411.70 2,425.59 2,384.66 2,425.04 4,079.7M
2021-04-12 2,457.49 2,457.49 2,408.03 2,411.70 3,989.6M
2021-04-09 2,451.78 2,470.22 2,451.78 2,457.49 3,777.0M
2021-04-08 2,438.35 2,454.21 2,430.45 2,451.78 4,708.3M
2021-04-07 2,470.02 2,470.02 2,428.55 2,438.35 5,756.8M
2021-04-05 2,499.89 2,506.92 2,467.12 2,470.02 6,405.0M
2021-04-02 2,503.35 2,518.82 2,498.42 2,499.89 5,995.4M
2021-04-01 2,491.44 2,509.24 2,491.44 2,503.35 5,297.9M
2021-03-31 2,498.38 2,506.00 2,488.87 2,491.44 3,776.9M
2021-03-30 2,492.04 2,502.48 2,492.04 2,498.38 5,208.5M
2021-03-29 2,475.95 2,503.09 2,475.95 2,492.04 4,266.2M
2021-03-26 2,466.92 2,484.15 2,462.93 2,475.95 4,440.6M
2021-03-25 2,467.25 2,479.56 2,466.92 2,466.92 5,514.8M
2021-03-24 2,461.53 2,468.33 2,450.50 2,467.25 5,963.9M
2021-03-23 2,458.69 2,475.55 2,458.69 2,461.53 5,240.9M
2021-03-22 2,438.61 2,465.56 2,433.12 2,458.69 3,828.1M
2021-03-19 2,433.10 2,438.69 2,421.02 2,438.61 3,939.1M
2021-03-18 2,433.22 2,453.29 2,431.92 2,433.10 3,821.8M
2021-03-17 2,434.65 2,443.26 2,428.63 2,433.22 3,596.9M
2021-03-16 2,419.39 2,443.53 2,419.39 2,434.65 4,994.6M
2021-03-15 2,416.52 2,430.77 2,416.09 2,419.39 3,332.9M
2021-03-12 2,424.02 2,436.02 2,407.16 2,416.52 4,031.9M
2021-03-11 2,426.14 2,443.49 2,419.18 2,424.02 4,330.0M
2021-03-10 2,392.24 2,428.31 2,392.24 2,426.14 4,278.8M
2021-03-09 2,373.80 2,392.24 2,373.80 2,392.24 3,310.2M
2021-03-08 2,374.83 2,398.90 2,370.80 2,373.80 3,595.6M
2021-03-05 2,362.38 2,385.33 2,360.75 2,374.83 3,472.7M
2021-03-04 2,361.32 2,371.92 2,354.44 2,362.38 3,739.5M
2021-03-03 2,325.50 2,361.32 2,325.50 2,361.32 3,877.5M
2021-03-02 2,316.55 2,329.07 2,316.55 2,325.50 3,616.2M
2021-03-01 2,306.56 2,319.89 2,290.57 2,316.55 4,390.4M
2021-02-25 2,283.66 2,323.28 2,283.66 2,306.56 3,860.0M
2021-02-24 2,291.00 2,302.03 2,275.29 2,283.66 3,275.2M
2021-02-23 2,260.69 2,301.99 2,260.69 2,290.22 3,042.1M
2021-02-22 2,293.21 2,303.93 2,255.01 2,260.69 3,792.2M
2021-02-19 2,310.89 2,310.89 2,282.57 2,293.21 2,955.1M
2021-02-18 2,303.13 2,317.02 2,303.09 2,310.89 3,449.3M
2021-02-17 2,308.93 2,316.38 2,301.86 2,303.13 2,955.4M
2021-02-16 2,299.08 2,315.04 2,299.08 2,308.93 2,714.7M
2021-02-15 2,294.94 2,306.04 2,292.24 2,299.08 2,922.5M
2021-02-11 2,296.25 2,298.50 2,278.59 2,294.94 2,316.6M
2021-02-10 2,305.04 2,323.28 2,294.04 2,296.25 2,891.3M
2021-02-09 2,297.38 2,313.76 2,297.38 2,305.04 3,904.1M
2021-02-08 2,273.56 2,297.45 2,273.56 2,297.38 3,261.1M
2021-02-05 2,249.93 2,274.74 2,249.93 2,273.56 2,702.6M
2021-02-04 2,243.49 2,258.33 2,240.74 2,249.93 2,678.9M
2021-02-03 2,240.77 2,264.59 2,240.77 2,243.49 2,785.9M
2021-02-02 2,228.96 2,247.73 2,228.96 2,240.77 2,933.1M
2021-02-01 2,211.02 2,228.96 2,199.06 2,228.96 2,865.6M
2021-01-29 2,210.03 2,228.55 2,188.69 2,211.02 3,570.5M
2021-01-28 2,262.49 2,262.49 2,209.35 2,210.03 3,463.4M
2021-01-27 2,264.84 2,277.30 2,260.89 2,262.49 3,174.9M
2021-01-26 2,255.18 2,270.55 2,244.84 2,264.84 2,540.8M
2021-01-25 2,236.58 2,256.71 2,236.58 2,255.18 2,923.0M
2021-01-22 2,256.72 2,263.51 2,234.56 2,236.58 3,053.3M
2021-01-21 2,260.12 2,277.74 2,256.02 2,256.72 3,287.4M
2021-01-20 2,267.62 2,278.29 2,250.49 2,261.00 3,198.0M
2021-01-19 2,245.83 2,275.64 2,245.83 2,267.62 3,088.5M
2021-01-18 2,247.71 2,248.35 2,236.44 2,245.83 2,605.6M
2021-01-15 2,262.79 2,272.70 2,243.20 2,247.71 3,631.8M
2021-01-14 2,261.59 2,275.00 2,259.01 2,262.79 3,642.7M
2021-01-13 2,256.20 2,280.58 2,255.63 2,261.59 4,019.8M
2021-01-12 2,247.26 2,259.42 2,240.89 2,256.20 3,344.5M
2021-01-11 2,233.49 2,260.11 2,233.49 2,247.26 3,774.0M
2021-01-08 2,238.74 2,264.38 2,215.86 2,233.49 4,824.1M
2021-01-07 2,200.39 2,253.17 2,200.39 2,238.74 5,111.9M
2021-01-06 2,204.92 2,230.89 2,189.96 2,200.39 6,288.0M
2021-01-05 2,174.40 2,204.92 2,174.40 2,204.92 4,863.1M
2021-01-04 2,140.98 2,174.40 2,102.54 2,174.40 3,354.6M