FTSE SET Small Cap

FTFSTHS
🏛️ thailand →
1,661.00
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 3,010.88 3,036.12 3,010.88 3,035.11 2,000.6M
2021-12-29 2,983.35 3,010.88 2,983.35 3,010.88 1,920.1M
2021-12-28 3,027.21 3,045.00 2,976.36 2,983.35 2,409.2M
2021-12-27 3,021.68 3,035.91 3,019.95 3,027.21 1,711.5M
2021-12-24 3,025.64 3,035.41 3,017.43 3,021.68 1,853.1M
2021-12-23 3,008.40 3,033.17 3,008.40 3,025.64 1,623.7M
2021-12-22 2,982.74 3,013.87 2,982.74 3,008.40 1,941.7M
2021-12-21 2,975.14 2,999.30 2,975.14 2,982.74 1,653.4M
2021-12-20 3,016.12 3,016.12 2,974.06 2,975.14 2,454.4M
2021-12-17 3,015.07 3,024.46 3,001.26 3,016.12 1,480.8M
2021-12-16 2,992.90 3,015.69 2,986.35 3,015.07 2,095.3M
2021-12-15 2,953.54 3,000.42 2,953.54 2,992.90 2,625.1M
2021-12-14 2,934.97 2,954.82 2,931.50 2,953.54 2,404.9M
2021-12-13 2,913.22 2,942.78 2,913.22 2,934.97 2,264.6M
2021-12-09 2,879.49 2,913.22 2,879.49 2,913.22 2,096.9M
2021-12-08 2,853.88 2,886.52 2,853.88 2,879.49 2,082.4M
2021-12-07 2,813.63 2,858.53 2,813.63 2,853.88 1,992.4M
2021-12-03 2,811.76 2,828.70 2,811.76 2,813.63 1,464.1M
2021-12-02 2,810.14 2,817.89 2,797.39 2,811.76 1,652.8M
2021-12-01 2,755.96 2,810.14 2,744.42 2,810.14 1,191.5M
2021-11-30 2,797.49 2,844.57 2,755.12 2,755.96 2,193.6M
2021-11-29 2,835.47 2,844.25 2,796.17 2,797.49 1,591.4M
2021-11-26 2,886.71 2,886.71 2,833.77 2,835.47 2,381.9M
2021-11-25 2,874.44 2,889.53 2,874.44 2,886.71 1,693.5M
2021-11-24 2,844.83 2,878.36 2,844.83 2,874.44 2,336.9M
2021-11-23 2,833.96 2,851.01 2,833.96 2,844.83 3,100.1M
2021-11-22 2,816.81 2,835.15 2,816.81 2,833.96 2,487.7M
2021-11-19 2,820.70 2,833.11 2,807.05 2,816.81 3,490.9M
2021-11-18 2,792.02 2,822.74 2,792.02 2,820.70 1,742.9M
2021-11-17 2,772.20 2,794.94 2,772.20 2,792.02 1,489.4M
2021-11-16 2,770.55 2,782.20 2,766.40 2,772.20 1,469.9M
2021-11-15 2,759.90 2,771.90 2,758.67 2,770.55 1,679.5M
2021-11-12 2,744.49 2,768.82 2,744.49 2,759.90 1,872.9M
2021-11-11 2,729.86 2,749.41 2,729.86 2,744.49 1,565.6M
2021-11-10 2,720.05 2,732.19 2,717.61 2,729.86 1,728.1M
2021-11-09 2,695.92 2,721.57 2,695.92 2,720.05 1,357.3M
2021-11-08 2,684.38 2,699.92 2,684.38 2,695.92 1,567.5M
2021-11-05 2,680.41 2,686.12 2,674.76 2,684.38 702.2M
2021-11-04 2,639.53 2,680.41 2,639.53 2,680.41 894.2M
2021-11-03 2,675.33 2,686.84 2,639.53 2,639.53 1,941.3M
2021-11-02 2,699.99 2,700.45 2,670.13 2,675.33 1,263.9M
2021-11-01 2,713.50 2,721.98 2,695.23 2,699.99 1,453.8M
2021-10-29 2,712.50 2,718.83 2,701.05 2,713.50 1,919.5M
2021-10-28 2,719.70 2,725.15 2,710.43 2,712.50 1,806.3M
2021-10-27 2,716.78 2,730.10 2,716.78 2,719.70 2,258.9M
2021-10-26 2,712.12 2,728.87 2,712.12 2,716.78 933.5M
2021-10-25 2,734.83 2,736.26 2,711.81 2,712.12 1,119.9M
2021-10-21 2,707.37 2,734.83 2,707.37 2,734.83 1,356.3M
2021-10-20 2,696.95 2,708.94 2,696.95 2,707.37 974.2M
2021-10-19 2,715.61 2,721.97 2,694.02 2,696.95 1,397.4M
2021-10-18 2,707.49 2,716.26 2,703.32 2,715.61 2,349.2M
2021-10-15 2,711.44 2,729.53 2,707.49 2,707.49 4,157.8M
2021-10-14 2,707.30 2,718.44 2,704.33 2,711.44 3,565.4M
2021-10-12 2,692.00 2,713.78 2,692.00 2,707.30 3,515.7M
2021-10-11 2,697.04 2,710.64 2,690.26 2,692.00 2,294.9M
2021-10-08 2,682.18 2,701.14 2,682.18 2,697.04 1,706.3M
2021-10-07 2,654.01 2,682.18 2,654.01 2,682.18 1,290.6M
2021-10-06 2,649.94 2,665.55 2,649.94 2,654.01 1,209.9M
2021-10-05 2,658.04 2,663.96 2,646.78 2,649.94 690.2M
2021-10-04 2,643.43 2,668.47 2,643.43 2,658.04 1,106.8M
2021-10-01 2,648.39 2,656.05 2,631.69 2,643.43 1,020.8M
2021-09-30 2,675.02 2,681.55 2,641.75 2,648.39 885.1M
2021-09-29 2,655.62 2,676.39 2,644.37 2,675.02 879.0M
2021-09-28 2,645.70 2,666.43 2,645.70 2,655.62 1,393.6M
2021-09-27 2,692.43 2,700.33 2,645.70 2,645.70 1,530.4M
2021-09-23 2,713.97 2,722.50 2,692.43 2,692.43 1,395.4M
2021-09-22 2,700.08 2,714.63 2,700.08 2,713.97 1,326.0M
2021-09-21 2,677.78 2,703.58 2,648.47 2,700.08 1,543.9M
2021-09-20 2,700.09 2,719.12 2,676.38 2,677.78 2,122.7M
2021-09-17 2,706.97 2,711.62 2,680.92 2,700.09 1,873.2M
2021-09-16 2,703.34 2,720.03 2,703.34 2,706.97 1,687.2M
2021-09-15 2,691.68 2,706.99 2,690.63 2,703.34 2,453.3M
2021-09-14 2,695.60 2,706.40 2,685.96 2,691.68 2,318.6M
2021-09-13 2,690.24 2,702.36 2,675.57 2,695.60 3,606.1M
2021-09-10 2,690.55 2,698.59 2,673.54 2,690.24 4,101.5M
2021-09-09 2,681.25 2,698.33 2,680.04 2,690.55 4,413.4M
2021-09-08 2,658.90 2,681.25 2,658.90 2,681.25 3,509.1M
2021-09-07 2,667.50 2,686.21 2,651.87 2,658.90 3,359.3M
2021-09-06 2,656.43 2,671.47 2,656.43 2,667.50 5,164.8M
2021-09-03 2,659.95 2,670.09 2,651.17 2,656.43 2,815.9M
2021-09-02 2,644.88 2,664.90 2,644.88 2,659.95 3,144.9M
2021-09-01 2,658.20 2,665.13 2,642.31 2,644.88 3,521.4M
2021-08-31 2,669.44 2,673.27 2,653.19 2,658.20 1,860.0M
2021-08-30 2,649.34 2,670.03 2,649.34 2,669.44 2,395.4M
2021-08-27 2,640.83 2,659.24 2,638.25 2,649.34 3,006.0M
2021-08-26 2,632.12 2,645.29 2,628.89 2,640.83 3,873.5M
2021-08-25 2,610.12 2,632.12 2,610.12 2,632.12 3,764.3M
2021-08-24 2,580.32 2,610.33 2,580.32 2,610.12 1,965.5M
2021-08-23 2,553.78 2,582.35 2,553.78 2,580.32 2,046.1M
2021-08-20 2,539.50 2,554.38 2,539.20 2,553.78 1,913.0M
2021-08-19 2,537.55 2,556.21 2,530.89 2,539.50 1,425.2M
2021-08-18 2,522.22 2,545.41 2,522.22 2,537.55 1,591.1M
2021-08-17 2,502.03 2,524.53 2,502.03 2,522.22 1,093.6M
2021-08-16 2,517.80 2,517.80 2,458.82 2,502.03 1,597.3M
2021-08-13 2,568.19 2,578.18 2,517.80 2,517.80 1,867.5M
2021-08-11 2,608.44 2,620.57 2,564.77 2,568.19 2,643.3M
2021-08-10 2,593.69 2,620.79 2,593.69 2,608.44 2,865.8M
2021-08-09 2,568.24 2,597.83 2,568.24 2,593.69 2,993.5M
2021-08-06 2,581.26 2,590.99 2,555.17 2,568.24 2,938.7M
2021-08-05 2,586.91 2,596.71 2,573.32 2,581.26 6,125.6M
2021-08-04 2,576.72 2,588.29 2,566.82 2,586.91 2,179.7M
2021-08-03 2,531.97 2,580.45 2,531.97 2,576.72 1,591.0M
2021-08-02 2,549.40 2,549.40 2,517.62 2,531.97 1,576.3M
2021-07-30 2,601.74 2,601.76 2,539.61 2,549.40 2,062.3M
2021-07-29 2,603.63 2,617.75 2,596.01 2,601.74 1,788.1M
2021-07-27 2,613.55 2,621.80 2,597.29 2,603.63 1,919.0M
2021-07-23 2,612.06 2,618.07 2,603.28 2,613.55 1,269.3M
2021-07-22 2,593.71 2,613.95 2,593.71 2,612.06 1,279.7M
2021-07-21 2,596.95 2,609.69 2,584.60 2,593.71 935.2M
2021-07-20 2,642.38 2,645.03 2,579.96 2,596.95 1,588.4M
2021-07-19 2,669.83 2,669.83 2,630.70 2,642.38 1,332.6M
2021-07-16 2,656.44 2,669.83 2,653.18 2,669.83 1,256.7M
2021-07-15 2,673.29 2,690.47 2,673.12 2,675.71 1,414.7M
2021-07-14 2,651.79 2,674.14 2,643.38 2,673.29 1,361.3M
2021-07-13 2,595.76 2,651.79 2,595.76 2,651.79 1,569.0M
2021-07-12 2,591.78 2,612.48 2,583.04 2,595.76 1,137.6M
2021-07-09 2,557.01 2,593.91 2,524.48 2,591.78 1,697.9M
2021-07-08 2,632.50 2,632.50 2,545.74 2,557.01 2,383.7M
2021-07-07 2,670.64 2,670.64 2,632.50 2,632.50 1,486.4M
2021-07-06 2,637.28 2,670.64 2,637.28 2,670.64 1,198.5M
2021-07-05 2,654.09 2,656.68 2,637.28 2,637.28 1,533.2M
2021-07-02 2,689.20 2,693.34 2,654.09 2,654.09 1,646.3M
2021-07-01 2,672.90 2,689.20 2,672.90 2,689.20 1,303.1M
2021-06-30 2,668.14 2,692.58 2,668.14 2,672.90 1,528.8M
2021-06-29 2,635.24 2,668.14 2,635.24 2,668.14 1,051.5M
2021-06-28 2,623.73 2,635.24 2,585.72 2,635.24 1,492.8M
2021-06-25 2,649.63 2,667.63 2,617.75 2,623.73 1,922.2M
2021-06-24 2,661.26 2,661.26 2,609.25 2,649.63 2,384.6M
2021-06-23 2,697.39 2,706.06 2,661.26 2,661.26 2,149.8M
2021-06-22 2,707.92 2,734.25 2,697.39 2,697.39 2,093.0M
2021-06-21 2,716.26 2,716.26 2,678.64 2,707.92 2,231.3M
2021-06-18 2,732.87 2,747.91 2,705.75 2,716.26 2,282.1M
2021-06-17 2,730.63 2,768.16 2,728.97 2,732.87 3,485.6M
2021-06-16 2,722.33 2,741.58 2,722.33 2,730.63 1,151.2M
2021-06-15 2,727.41 2,738.81 2,716.36 2,722.33 2,080.1M
2021-06-14 2,744.04 2,750.31 2,718.29 2,727.41 2,167.8M
2021-06-11 2,767.70 2,796.22 2,735.84 2,744.04 2,875.6M
2021-06-10 2,741.03 2,773.16 2,741.03 2,767.70 2,527.8M
2021-06-09 2,730.67 2,747.41 2,728.05 2,741.03 2,325.5M
2021-06-08 2,728.78 2,746.08 2,726.37 2,730.67 2,935.9M
2021-06-07 2,722.53 2,752.03 2,719.01 2,728.78 3,148.1M
2021-06-04 2,709.15 2,737.69 2,706.90 2,722.53 2,488.9M
2021-06-02 2,688.16 2,714.18 2,688.16 2,709.15 2,030.1M
2021-06-01 2,670.37 2,699.59 2,670.37 2,688.16 2,361.3M
2021-05-31 2,627.32 2,670.66 2,627.32 2,670.37 2,416.5M
2021-05-28 2,600.52 2,643.24 2,600.52 2,627.32 2,740.0M
2021-05-27 2,580.83 2,607.72 2,580.42 2,600.52 2,355.0M
2021-05-25 2,554.65 2,589.18 2,554.65 2,580.83 2,474.3M
2021-05-24 2,547.59 2,565.73 2,539.09 2,554.65 4,330.5M
2021-05-21 2,535.67 2,559.99 2,535.39 2,547.59 2,172.6M
2021-05-20 2,553.93 2,586.09 2,535.67 2,535.67 2,423.4M
2021-05-19 2,549.88 2,570.32 2,532.23 2,553.93 2,108.4M
2021-05-18 2,469.48 2,553.68 2,469.48 2,549.88 3,256.0M
2021-05-17 2,473.90 2,474.03 2,402.49 2,469.48 3,155.1M
2021-05-14 2,489.20 2,515.86 2,455.48 2,473.90 2,364.2M
2021-05-13 2,536.86 2,537.69 2,373.48 2,373.48 2,970.5M
2021-05-12 2,557.56 2,557.56 2,523.75 2,536.86 1,659.7M
2021-05-11 2,583.31 2,594.44 2,530.16 2,557.56 2,007.9M
2021-05-10 2,577.41 2,590.77 2,567.06 2,583.31 1,553.3M
2021-05-07 2,571.25 2,586.00 2,560.33 2,577.41 1,699.9M
2021-05-06 2,547.12 2,574.44 2,534.29 2,571.25 1,549.6M
2021-05-05 2,536.43 2,556.61 2,532.43 2,547.12 3,054.8M
2021-04-30 2,525.17 2,542.43 2,522.83 2,536.43 2,511.1M
2021-04-29 2,505.61 2,525.94 2,505.61 2,525.17 2,166.5M
2021-04-28 2,467.09 2,505.61 2,467.09 2,505.61 1,880.7M
2021-04-27 2,456.64 2,496.36 2,452.36 2,467.09 2,730.1M
2021-04-26 2,396.73 2,456.64 2,391.42 2,456.64 1,394.3M
2021-04-23 2,417.14 2,417.14 2,385.05 2,396.73 1,484.9M
2021-04-22 2,420.62 2,450.73 2,417.14 2,417.14 1,823.3M
2021-04-21 2,395.36 2,425.69 2,395.36 2,420.62 1,730.6M
2021-04-20 2,402.35 2,419.85 2,395.36 2,395.36 1,601.6M
2021-04-19 2,310.33 2,402.35 2,310.33 2,402.35 1,700.5M
2021-04-16 2,289.95 2,310.33 2,232.67 2,310.33 1,722.9M
2021-04-12 2,343.84 2,343.84 2,289.95 2,289.95 1,508.9M
2021-04-09 2,344.68 2,361.49 2,339.94 2,343.84 1,546.3M
2021-04-08 2,328.24 2,353.68 2,316.70 2,344.68 2,234.2M
2021-04-07 2,385.41 2,385.41 2,322.70 2,328.24 2,502.5M
2021-04-05 2,413.96 2,421.73 2,374.25 2,385.41 2,901.2M
2021-04-02 2,401.09 2,418.21 2,401.09 2,413.96 2,675.5M
2021-04-01 2,378.08 2,405.75 2,378.08 2,401.09 3,081.0M
2021-03-31 2,387.47 2,395.14 2,378.08 2,378.08 1,868.2M
2021-03-30 2,378.84 2,393.72 2,378.84 2,387.47 2,368.5M
2021-03-29 2,349.22 2,380.57 2,349.22 2,378.84 1,769.2M
2021-03-26 2,346.91 2,360.37 2,327.34 2,349.22 1,585.1M
2021-03-25 2,349.05 2,369.34 2,346.91 2,346.91 2,230.8M
2021-03-24 2,335.10 2,353.73 2,320.82 2,349.05 2,534.0M
2021-03-23 2,312.78 2,344.05 2,312.78 2,335.10 2,356.7M
2021-03-22 2,267.80 2,319.57 2,267.80 2,312.78 1,732.0M
2021-03-19 2,248.76 2,268.19 2,248.76 2,267.80 1,332.9M
2021-03-18 2,231.08 2,253.83 2,231.08 2,248.76 1,140.6M
2021-03-17 2,231.42 2,235.76 2,219.74 2,231.08 1,257.0M
2021-03-16 2,211.26 2,231.42 2,211.26 2,231.42 1,281.2M
2021-03-15 2,199.14 2,216.68 2,199.14 2,211.26 1,133.6M
2021-03-12 2,192.35 2,205.71 2,188.65 2,199.14 1,141.6M
2021-03-11 2,194.20 2,216.03 2,190.72 2,192.35 1,401.0M
2021-03-10 2,167.33 2,196.53 2,167.33 2,194.20 1,376.2M
2021-03-09 2,147.95 2,172.80 2,147.95 2,167.33 1,104.6M
2021-03-08 2,142.02 2,167.97 2,142.02 2,147.95 1,202.3M
2021-03-05 2,133.33 2,145.84 2,129.89 2,142.02 1,169.8M
2021-03-04 2,116.26 2,140.00 2,116.26 2,133.33 1,619.5M
2021-03-03 2,091.96 2,116.26 2,091.96 2,116.26 1,503.8M
2021-03-02 2,059.92 2,097.36 2,059.92 2,091.96 1,500.7M
2021-03-01 2,052.30 2,061.77 2,031.82 2,059.92 2,065.2M
2021-02-25 2,048.08 2,080.58 2,045.98 2,052.30 1,716.7M
2021-02-24 2,056.08 2,056.34 2,037.59 2,048.08 1,321.8M
2021-02-23 2,022.29 2,052.66 2,022.29 2,051.65 1,282.3M
2021-02-22 2,056.63 2,065.78 2,011.73 2,022.29 1,435.4M
2021-02-19 2,061.93 2,064.13 2,045.06 2,056.63 1,224.4M
2021-02-18 2,058.78 2,072.06 2,058.78 2,061.93 1,304.1M
2021-02-17 2,051.81 2,066.63 2,051.81 2,058.78 1,168.8M
2021-02-16 2,062.45 2,067.97 2,051.81 2,051.81 1,033.0M
2021-02-15 2,057.81 2,066.53 2,051.49 2,062.45 917.9M
2021-02-11 2,047.89 2,057.81 2,035.83 2,057.81 714.2M
2021-02-10 2,059.30 2,069.83 2,047.89 2,047.89 939.1M
2021-02-09 2,052.49 2,064.18 2,052.06 2,059.30 1,176.7M
2021-02-08 2,024.48 2,052.49 2,024.48 2,052.49 1,158.1M
2021-02-05 1,998.99 2,024.48 1,998.99 2,024.48 883.8M
2021-02-04 1,991.45 2,004.94 1,991.45 1,998.99 779.7M
2021-02-03 1,986.44 2,004.29 1,986.44 1,991.45 918.7M
2021-02-02 1,971.99 1,990.74 1,971.99 1,986.44 1,052.6M
2021-02-01 1,957.37 1,971.99 1,950.82 1,971.99 829.3M
2021-01-29 1,944.98 1,963.24 1,937.36 1,957.37 1,134.6M
2021-01-28 1,974.49 1,974.49 1,941.54 1,944.98 1,098.7M
2021-01-27 1,970.05 1,979.53 1,970.05 1,974.49 1,292.3M
2021-01-26 1,960.86 1,974.43 1,958.15 1,970.05 906.0M
2021-01-25 1,953.91 1,965.45 1,953.91 1,960.86 1,224.1M
2021-01-22 1,978.62 1,983.72 1,953.91 1,953.91 1,122.1M
2021-01-21 1,985.50 1,999.01 1,978.62 1,978.62 1,346.7M
2021-01-20 1,988.98 2,002.76 1,988.01 1,990.46 1,407.6M
2021-01-19 1,982.79 1,998.13 1,982.79 1,988.98 1,023.2M
2021-01-18 1,969.34 1,982.79 1,967.72 1,982.79 1,044.0M
2021-01-15 1,982.15 1,987.98 1,959.51 1,969.34 1,292.0M
2021-01-14 1,969.44 1,985.95 1,965.26 1,982.15 1,130.8M
2021-01-13 1,968.38 1,980.86 1,965.24 1,969.44 1,356.8M
2021-01-12 1,958.90 1,971.28 1,957.31 1,968.38 1,103.4M
2021-01-11 1,936.67 1,961.99 1,936.67 1,958.90 1,346.7M
2021-01-08 1,937.39 1,953.79 1,923.88 1,936.67 1,108.6M
2021-01-07 1,915.25 1,942.98 1,915.25 1,937.39 928.9M
2021-01-06 1,911.53 1,935.66 1,908.46 1,915.25 1,439.4M
2021-01-05 1,884.14 1,911.53 1,884.14 1,911.53 1,162.8M
2021-01-04 1,854.13 1,884.14 1,823.23 1,884.14 893.5M