Language :

Trading Quotation by Series

BBLZ20

Information since first trading

Volume: Contracts, Open Interest: Contracts  

Date Open High Low Close SP Chg %Chg Vol OI
26/11/2020 124.00 124.00 122.20 123.50 123.50 -1.50 -1.20% 533 1,688
25/11/2020 124.05 125.55 122.16 125.00 125.00 2.92 +2.39% 759 1,813
24/11/2020 121.62 123.60 121.12 122.08 122.08 -1.05 -0.85% 142 2,210
23/11/2020 120.62 124.00 120.62 123.13 123.13 1.43 +1.18% 1,190 2,200
20/11/2020 118.59 122.75 118.13 121.70 121.70 3.10 +2.61% 1,345 1,604
19/11/2020 118.70 119.00 118.41 118.60 118.60 1.35 +1.15% 232 854
18/11/2020 116.00 117.50 114.22 117.12 117.25 -0.25 -0.21% 168 828
17/11/2020 117.10 118.73 116.72 117.50 117.50 -0.25 -0.21% 115 737
16/11/2020 119.00 119.55 117.00 117.75 117.75 0.79 +0.68% 67 779
13/11/2020 113.50 117.03 113.50 117.03 116.96 3.46 +3.05% 123 757
12/11/2020 111.50 113.60 110.72 113.50 113.50 0.65 +0.58% 331 792
11/11/2020 116.00 116.10 111.00 112.85 112.85 -3.05 -2.63% 370 683
10/11/2020 107.01 119.10 107.01 116.00 115.90 9.88 +9.32% 943 687
09/11/2020 106.52 108.51 106.00 106.02 106.02 1.01 +0.96% 545 1,115
06/11/2020 101.50 106.20 99.80 105.01 105.01 4.21 +4.18% 736 1,311
05/11/2020 97.55 101.00 97.55 100.80 100.80 2.56 +2.61% 113 1,672
04/11/2020 99.50 99.50 97.50 98.24 98.24 -1.26 -1.27% 77 1,679
03/11/2020 98.35 99.61 97.85 99.50 99.50 1.75 +1.79% 212 1,669
02/11/2020 96.62 97.75 96.10 97.75 97.75 1.41 +1.46% 176 1,727
30/10/2020 97.28 97.50 95.11 96.35 96.34 -1.36 -1.39% 130 1,683
Grand Total 26,010
Remark:
Contract size of SET50 Index Futures was changed from 1,000 Baht per index point to 200 Baht per index point from May 6, 2014 onward.
Vol (Volume): Include Block Trade Transaction
Open/High/Low/Close: Exclude Block Trade Transaction
SP: Settlement Price
OI: Open Interest
Chg: Change from Prior Settlement Price
SET Group Websites
For more information

SET Contact Center

02-009-9999 Fax 02-009-9991

tfex_admin@set.or.th