SET High Dividend 30 (SETHD)

SETHD
🏛️ 태국 →
1,169.52
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 1,172.02 1,175.22 1,165.83 1,169.55 1,072.5M
2021-12-29 1,154.97 1,169.80 1,154.08 1,168.47 1,507.4M
2021-12-28 1,147.90 1,158.74 1,147.77 1,154.16 1,763.1M
2021-12-27 1,146.85 1,149.44 1,141.26 1,145.69 853.1M
2021-12-24 1,147.18 1,149.38 1,140.09 1,144.20 673.6M
2021-12-23 1,135.60 1,151.50 1,135.32 1,146.54 1,243.5M
2021-12-22 1,133.73 1,136.54 1,128.01 1,130.35 689.8M
2021-12-21 1,128.67 1,135.84 1,127.97 1,130.69 673.8M
2021-12-20 1,136.73 1,138.44 1,120.33 1,123.60 1,260.8M
2021-12-17 1,148.60 1,149.85 1,141.19 1,146.10 1,497.4M
2021-12-16 1,139.46 1,150.37 1,135.34 1,150.37 1,766.2M
2021-12-15 1,137.81 1,140.95 1,133.15 1,135.32 807.4M
2021-12-14 1,134.56 1,139.83 1,128.26 1,139.83 952.6M
2021-12-13 1,139.75 1,142.22 1,132.13 1,138.39 1,091.8M
2021-12-09 1,135.79 1,137.06 1,129.05 1,134.34 1,426.3M
2021-12-08 1,128.93 1,136.82 1,124.48 1,135.38 1,716.0M
2021-12-07 1,118.63 1,126.93 1,116.32 1,123.54 1,062.0M
2021-12-03 1,113.82 1,115.77 1,109.30 1,111.19 765.4M
2021-12-02 1,105.53 1,113.31 1,102.23 1,111.35 755.8M
2021-12-01 1,096.01 1,112.04 1,088.72 1,110.99 1,238.2M
2021-11-30 1,115.89 1,123.34 1,090.54 1,090.54 2,282.9M
2021-11-29 1,118.97 1,127.04 1,108.42 1,109.61 1,469.3M
2021-11-26 1,142.22 1,143.72 1,118.30 1,120.49 3,192.5M
2021-11-25 1,150.90 1,152.35 1,143.96 1,146.15 1,693.3M
2021-11-24 1,147.97 1,154.97 1,143.44 1,145.79 1,198.2M
2021-11-23 1,146.71 1,149.54 1,140.88 1,143.12 960.0M
2021-11-22 1,141.39 1,150.70 1,137.49 1,146.05 840.7M
2021-11-19 1,146.65 1,148.64 1,135.23 1,136.33 1,646.9M
2021-11-18 1,141.55 1,148.38 1,140.69 1,144.03 1,149.3M
2021-11-17 1,141.58 1,147.23 1,139.58 1,144.33 1,876.1M
2021-11-16 1,138.83 1,146.40 1,137.41 1,140.78 1,077.7M
2021-11-15 1,133.30 1,139.93 1,132.66 1,136.64 621.9M
2021-11-12 1,137.37 1,138.32 1,130.90 1,131.99 828.4M
2021-11-11 1,132.73 1,137.26 1,129.58 1,134.36 944.3M
2021-11-10 1,131.20 1,138.57 1,130.01 1,135.09 923.2M
2021-11-09 1,132.06 1,136.89 1,130.54 1,133.42 976.5M
2021-11-08 1,130.01 1,135.76 1,126.61 1,131.24 1,682.1M
2021-11-05 1,128.47 1,130.04 1,123.20 1,127.04 625.6M
2021-11-04 1,120.89 1,132.13 1,116.28 1,129.48 1,037.2M
2021-11-03 1,128.79 1,130.87 1,117.95 1,121.80 1,056.1M
2021-11-02 1,121.10 1,128.07 1,115.75 1,124.90 1,165.6M
2021-11-01 1,125.74 1,129.91 1,116.70 1,119.27 687.0M
2021-10-29 1,127.45 1,129.44 1,121.31 1,122.70 703.8M
2021-10-28 1,125.52 1,131.95 1,121.79 1,125.41 675.4M
2021-10-27 1,129.63 1,134.65 1,127.21 1,129.11 1,257.9M
2021-10-26 1,133.56 1,135.38 1,124.52 1,132.27 890.6M
2021-10-25 1,133.03 1,134.76 1,127.47 1,132.56 954.6M
2021-10-21 1,128.54 1,133.26 1,125.63 1,130.45 1,073.9M
2021-10-20 1,120.21 1,125.35 1,116.87 1,122.87 724.3M
2021-10-19 1,133.01 1,134.00 1,115.73 1,117.95 1,262.7M
2021-10-18 1,127.64 1,133.37 1,127.03 1,130.88 930.7M
2021-10-15 1,128.60 1,132.72 1,123.42 1,125.73 901.9M
2021-10-14 1,129.58 1,131.26 1,121.41 1,124.14 887.2M
2021-10-12 1,131.64 1,133.56 1,122.42 1,128.42 1,136.7M
2021-10-11 1,135.58 1,137.95 1,125.69 1,129.07 916.9M
2021-10-08 1,135.91 1,139.37 1,129.65 1,132.15 1,214.9M
2021-10-07 1,125.54 1,134.05 1,123.60 1,131.15 1,766.2M
2021-10-06 1,129.05 1,131.46 1,120.61 1,122.61 1,281.0M
2021-10-05 1,121.69 1,129.88 1,120.08 1,126.38 1,030.8M
2021-10-04 1,121.19 1,126.22 1,118.39 1,121.03 1,199.0M
2021-10-01 1,116.36 1,123.54 1,111.94 1,118.23 1,304.2M
2021-09-30 1,127.22 1,130.85 1,115.83 1,119.13 1,907.3M
2021-09-29 1,121.37 1,133.57 1,120.24 1,127.17 1,013.7M
2021-09-28 1,136.83 1,139.19 1,129.80 1,131.20 1,035.2M
2021-09-27 1,138.44 1,144.02 1,132.50 1,136.88 2,398.5M
2021-09-23 1,137.78 1,142.16 1,129.40 1,134.73 2,129.4M
2021-09-22 1,120.10 1,123.16 1,113.64 1,118.59 551.3M
2021-09-21 1,100.95 1,116.22 1,097.93 1,114.97 715.7M
2021-09-20 1,106.55 1,109.43 1,096.33 1,099.59 603.5M
2021-09-17 1,116.91 1,119.38 1,107.12 1,113.82 1,242.7M
2021-09-16 1,114.39 1,119.67 1,111.87 1,116.24 697.9M
2021-09-15 1,104.72 1,113.56 1,103.88 1,111.49 702.0M
2021-09-14 1,109.02 1,113.38 1,100.84 1,103.31 948.0M
2021-09-13 1,095.74 1,107.80 1,095.70 1,105.45 901.6M
2021-09-10 1,099.16 1,102.47 1,087.76 1,097.83 763.3M
2021-09-09 1,106.99 1,112.12 1,096.25 1,098.08 787.6M
2021-09-08 1,105.94 1,112.36 1,098.27 1,106.33 813.1M
2021-09-07 1,113.33 1,122.53 1,106.21 1,109.55 844.5M
2021-09-06 1,115.11 1,117.19 1,107.64 1,111.30 565.3M
2021-09-03 1,117.49 1,118.09 1,110.33 1,116.80 700.3M
2021-09-02 1,107.81 1,118.74 1,107.49 1,113.82 984.2M
2021-09-01 1,120.00 1,122.34 1,105.63 1,107.28 992.0M
2021-08-31 1,115.97 1,124.61 1,111.79 1,118.70 1,118.4M
2021-08-30 1,114.19 1,122.24 1,112.11 1,117.20 1,242.7M
2021-08-27 1,097.85 1,108.02 1,094.06 1,106.61 1,313.7M
2021-08-26 1,096.36 1,099.83 1,091.25 1,098.25 1,188.4M
2021-08-25 1,090.08 1,097.57 1,087.22 1,096.44 1,039.7M
2021-08-24 1,085.27 1,096.98 1,085.27 1,086.92 1,448.4M
2021-08-23 1,072.08 1,084.04 1,071.36 1,082.36 2,164.2M
2021-08-20 1,063.00 1,068.75 1,061.74 1,065.21 913.3M
2021-08-19 1,060.03 1,066.71 1,058.18 1,060.86 691.6M
2021-08-18 1,065.96 1,069.50 1,060.61 1,064.26 855.9M
2021-08-17 1,059.20 1,066.02 1,055.72 1,064.85 938.5M
2021-08-16 1,054.11 1,059.96 1,047.31 1,057.98 816.3M
2021-08-13 1,053.88 1,062.95 1,051.89 1,055.78 827.3M
2021-08-11 1,057.44 1,069.25 1,053.15 1,058.30 1,592.8M
2021-08-10 1,053.80 1,058.03 1,049.10 1,055.16 772.8M
2021-08-09 1,043.60 1,051.88 1,041.79 1,048.78 647.4M
2021-08-06 1,040.96 1,044.30 1,033.35 1,042.63 752.9M
2021-08-05 1,051.85 1,053.09 1,040.17 1,041.63 803.1M
2021-08-04 1,052.38 1,055.43 1,045.83 1,053.16 638.8M
2021-08-03 1,044.42 1,052.10 1,039.14 1,050.98 1,094.9M
2021-08-02 1,040.44 1,044.60 1,035.60 1,043.95 838.6M
2021-07-30 1,047.14 1,049.65 1,037.91 1,039.17 1,290.8M
2021-07-29 1,051.36 1,053.16 1,044.46 1,049.36 1,042.9M
2021-07-27 1,056.99 1,059.22 1,043.05 1,049.05 896.6M
2021-07-23 1,059.64 1,061.43 1,053.07 1,055.95 1,232.7M
2021-07-22 1,054.39 1,062.81 1,053.93 1,061.34 1,342.4M
2021-07-21 1,055.06 1,056.43 1,044.18 1,049.59 1,266.5M
2021-07-20 1,057.10 1,059.50 1,048.17 1,053.16 1,555.9M
2021-07-19 1,059.86 1,064.16 1,055.60 1,061.05 1,163.7M
2021-07-16 1,067.08 1,071.93 1,064.05 1,068.91 2,025.2M
2021-07-15 1,067.41 1,071.89 1,063.52 1,065.94 1,020.4M
2021-07-14 1,067.06 1,069.42 1,060.13 1,064.50 1,006.7M
2021-07-13 1,060.38 1,073.06 1,058.05 1,071.24 1,125.5M
2021-07-12 1,061.62 1,062.99 1,052.64 1,055.08 945.0M
2021-07-09 1,049.64 1,061.56 1,048.32 1,056.28 2,047.7M
2021-07-08 1,065.63 1,066.92 1,048.60 1,052.66 2,638.8M
2021-07-07 1,079.87 1,081.64 1,070.44 1,072.44 1,427.3M
2021-07-06 1,085.09 1,089.16 1,081.25 1,083.19 683.5M
2021-07-05 1,082.39 1,084.56 1,077.08 1,081.13 990.0M
2021-07-02 1,089.31 1,092.46 1,079.42 1,080.98 1,217.6M
2021-07-01 1,084.33 1,091.96 1,082.52 1,089.24 1,405.9M
2021-06-30 1,091.83 1,094.07 1,080.59 1,082.12 641.0M
2021-06-29 1,084.53 1,093.70 1,083.21 1,087.00 771.4M
2021-06-28 1,086.52 1,088.40 1,080.69 1,085.02 832.0M
2021-06-25 1,096.84 1,100.77 1,086.80 1,090.98 837.7M
2021-06-24 1,086.59 1,093.05 1,080.84 1,091.05 1,116.8M
2021-06-23 1,097.20 1,099.08 1,087.01 1,088.43 1,074.6M
2021-06-22 1,098.45 1,103.23 1,090.65 1,092.15 1,788.0M
2021-06-21 1,090.35 1,095.13 1,085.69 1,089.37 2,466.7M
2021-06-18 1,107.11 1,108.61 1,093.92 1,101.88 2,027.3M
2021-06-17 1,113.42 1,118.49 1,104.99 1,107.13 1,042.6M
2021-06-16 1,111.98 1,125.26 1,111.58 1,117.35 1,506.6M
2021-06-15 1,127.84 1,129.43 1,108.46 1,112.66 1,455.5M
2021-06-14 1,130.85 1,131.87 1,123.33 1,127.59 1,260.6M
2021-06-11 1,121.03 1,125.77 1,118.98 1,125.77 1,182.6M
2021-06-10 1,124.93 1,128.76 1,115.19 1,115.89 564.4M
2021-06-09 1,111.59 1,122.98 1,111.41 1,120.64 629.9M
2021-06-08 1,115.44 1,119.71 1,104.63 1,109.60 715.8M
2021-06-07 1,115.09 1,121.04 1,110.75 1,113.29 894.8M
2021-06-04 1,115.24 1,120.97 1,111.26 1,111.60 770.8M
2021-06-02 1,122.72 1,126.00 1,115.02 1,117.64 736.7M
2021-06-01 1,108.04 1,121.95 1,105.08 1,120.92 740.4M
2021-05-31 1,097.74 1,104.62 1,094.55 1,101.56 450.1M
2021-05-28 1,105.64 1,109.93 1,095.90 1,098.53 488.6M
2021-05-27 1,099.22 1,108.11 1,094.75 1,098.12 1,001.2M
2021-05-25 1,092.98 1,097.48 1,089.33 1,096.26 586.2M
2021-05-24 1,090.89 1,095.75 1,081.77 1,084.15 485.9M
2021-05-21 1,097.04 1,097.28 1,086.44 1,090.97 477.8M
2021-05-20 1,102.01 1,106.76 1,093.84 1,095.67 514.8M
2021-05-19 1,106.64 1,111.45 1,098.85 1,101.47 448.0M
2021-05-18 1,109.61 1,115.30 1,106.39 1,111.86 503.4M
2021-05-17 1,099.26 1,106.14 1,089.99 1,101.00 608.3M
2021-05-14 1,109.70 1,110.83 1,092.65 1,102.86 754.2M
2021-05-13 1,098.39 1,107.35 1,077.19 1,104.65 1,061.4M
2021-05-12 1,115.87 1,117.57 1,102.31 1,107.62 627.9M
2021-05-11 1,124.66 1,128.53 1,114.10 1,124.40 655.6M
2021-05-10 1,139.75 1,139.78 1,126.87 1,131.04 599.4M
2021-05-07 1,132.80 1,135.80 1,125.51 1,131.13 698.8M
2021-05-06 1,118.56 1,132.01 1,117.13 1,127.91 639.2M
2021-05-05 1,143.00 1,144.08 1,118.91 1,119.37 1,130.2M
2021-04-30 1,143.73 1,145.62 1,137.66 1,142.33 857.6M
2021-04-29 1,139.07 1,150.36 1,137.95 1,147.03 980.8M
2021-04-28 1,121.91 1,133.16 1,118.02 1,131.85 1,044.7M
2021-04-27 1,122.54 1,126.42 1,113.89 1,120.32 540.9M
2021-04-26 1,113.04 1,120.60 1,108.40 1,118.36 433.8M
2021-04-23 1,123.23 1,124.00 1,111.71 1,114.39 511.6M
2021-04-22 1,139.88 1,142.50 1,124.96 1,126.55 592.8M
2021-04-21 1,131.07 1,136.64 1,127.72 1,133.78 559.9M
2021-04-20 1,126.51 1,139.93 1,120.40 1,136.94 711.6M
2021-04-19 1,118.80 1,129.56 1,116.86 1,128.43 693.9M
2021-04-16 1,110.67 1,114.24 1,099.34 1,113.07 731.0M
2021-04-12 1,120.17 1,121.37 1,104.67 1,108.41 650.8M
2021-04-09 1,120.95 1,129.56 1,120.61 1,123.34 459.2M
2021-04-08 1,120.14 1,125.98 1,117.21 1,117.75 524.6M
2021-04-07 1,128.38 1,131.48 1,120.44 1,121.36 873.6M
2021-04-05 1,146.37 1,148.19 1,130.42 1,132.41 1,337.7M
2021-04-02 1,156.07 1,158.31 1,145.27 1,146.77 886.4M
2021-04-01 1,145.49 1,154.02 1,143.23 1,148.79 580.3M
2021-03-31 1,145.12 1,147.13 1,139.37 1,141.80 463.1M
2021-03-30 1,148.37 1,151.11 1,140.30 1,145.34 651.9M
2021-03-29 1,142.39 1,150.35 1,140.17 1,143.25 510.8M
2021-03-26 1,139.43 1,142.43 1,132.62 1,137.48 510.8M
2021-03-25 1,136.16 1,143.51 1,132.62 1,137.21 742.5M
2021-03-24 1,120.72 1,132.75 1,119.82 1,132.75 912.6M
2021-03-23 1,134.00 1,135.52 1,126.92 1,129.31 685.5M
2021-03-22 1,134.88 1,137.00 1,126.61 1,131.98 591.8M
2021-03-19 1,132.33 1,137.99 1,128.13 1,136.81 1,135.3M
2021-03-18 1,149.36 1,153.32 1,139.40 1,141.27 890.0M
2021-03-17 1,137.50 1,144.93 1,134.92 1,140.43 949.5M
2021-03-16 1,141.94 1,146.52 1,136.35 1,138.58 2,058.1M
2021-03-15 1,148.27 1,152.88 1,136.92 1,140.98 934.3M
2021-03-12 1,152.21 1,157.70 1,140.83 1,145.31 759.5M
2021-03-11 1,155.32 1,157.12 1,144.56 1,149.57 797.6M
2021-03-10 1,131.69 1,148.50 1,124.81 1,148.02 897.6M
2021-03-09 1,141.80 1,142.87 1,123.99 1,133.85 553.2M
2021-03-08 1,145.77 1,149.84 1,135.42 1,139.40 750.0M
2021-03-05 1,111.11 1,136.67 1,110.10 1,126.95 854.9M
2021-03-04 1,115.03 1,118.08 1,107.37 1,109.86 629.6M
2021-03-03 1,100.97 1,119.24 1,100.45 1,119.24 805.0M
2021-03-02 1,100.22 1,103.18 1,094.82 1,096.42 570.4M
2021-03-01 1,088.30 1,100.89 1,085.49 1,098.47 622.7M
2021-02-25 1,094.64 1,100.20 1,085.55 1,090.03 743.2M
2021-02-24 1,089.75 1,091.64 1,073.99 1,077.97 480.4M
2021-02-23 1,081.40 1,092.62 1,078.33 1,084.92 498.0M
2021-02-22 1,086.21 1,089.10 1,064.79 1,066.48 454.5M
2021-02-19 1,093.86 1,094.93 1,081.28 1,087.81 594.9M
2021-02-18 1,109.92 1,110.87 1,098.96 1,101.66 448.9M
2021-02-17 1,105.16 1,112.70 1,102.13 1,106.70 549.4M
2021-02-16 1,114.80 1,118.92 1,105.48 1,106.38 599.0M
2021-02-15 1,108.56 1,111.35 1,101.54 1,105.42 492.3M
2021-02-11 1,110.04 1,110.79 1,095.02 1,102.77 459.6M
2021-02-10 1,114.00 1,115.15 1,101.17 1,106.10 445.5M
2021-02-09 1,114.88 1,122.98 1,106.07 1,109.50 683.4M
2021-02-08 1,086.16 1,107.87 1,085.57 1,106.05 868.6M
2021-02-05 1,072.85 1,077.07 1,068.45 1,073.95 549.6M
2021-02-04 1,058.53 1,071.06 1,053.20 1,062.29 551.5M
2021-02-03 1,065.25 1,073.04 1,055.17 1,055.26 531.7M
2021-02-02 1,064.57 1,065.84 1,049.33 1,051.45 668.5M
2021-02-01 1,028.59 1,054.62 1,021.53 1,053.48 692.2M
2021-01-29 1,048.78 1,049.42 1,024.28 1,029.90 1,205.8M
2021-01-28 1,052.28 1,055.34 1,036.95 1,037.70 636.5M
2021-01-27 1,074.90 1,077.17 1,060.77 1,060.77 453.9M
2021-01-26 1,064.67 1,078.52 1,055.87 1,074.56 576.7M
2021-01-25 1,067.43 1,072.22 1,058.15 1,068.09 560.0M
2021-01-22 1,074.99 1,082.88 1,067.88 1,071.31 690.8M
2021-01-21 1,076.19 1,086.66 1,073.28 1,079.35 589.5M
2021-01-20 1,071.37 1,075.80 1,063.53 1,063.69 556.2M
2021-01-19 1,068.43 1,072.17 1,064.15 1,067.18 742.2M
2021-01-18 1,068.46 1,070.25 1,057.15 1,061.98 565.2M
2021-01-15 1,088.81 1,091.70 1,070.71 1,074.69 697.1M
2021-01-14 1,088.12 1,098.07 1,083.02 1,086.09 742.2M
2021-01-13 1,079.34 1,098.68 1,077.65 1,087.91 727.4M
2021-01-12 1,066.00 1,072.78 1,060.00 1,070.99 654.9M
2021-01-11 1,071.49 1,075.17 1,059.08 1,064.36 595.8M
2021-01-08 1,075.93 1,080.31 1,059.70 1,070.95 908.5M
2021-01-07 1,067.28 1,070.04 1,055.70 1,064.48 942.2M
2021-01-06 1,045.74 1,062.80 1,036.44 1,043.55 1,053.5M
2021-01-05 1,021.93 1,037.75 1,019.88 1,033.23 770.0M
2021-01-04 998.09 1,028.17 994.63 1,026.61 679.0M