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
19/08/2020 106.35 107.00 105.36 105.36 105.36 0.04 +0.04% 368 1,174
18/08/2020 106.40 106.89 106.40 106.89 105.32 0.32 +0.30% 62 1,356
17/08/2020 105.82 105.82 105.00 105.00 105.00 -0.89 -0.84% 62 1,336
14/08/2020 106.70 106.97 105.89 105.89 105.89 -2.53 -2.33% 107 1,316
13/08/2020 107.00 109.00 105.86 108.31 108.42 6.69 +6.58% 253 1,218
11/08/2020 102.22 103.00 102.22 103.00 101.73 2.93 +2.97% 64 1,213
10/08/2020 98.80 98.80 98.80 98.80 98.80 1.47 +1.51% 61 1,272
07/08/2020 99.00 99.00 98.50 98.50 97.33 -2.66 -2.66% 2 1,211
06/08/2020 100.67 100.67 99.98 99.99 99.99 0.71 +0.72% 5 1,211
05/08/2020 101.00 101.00 100.02 100.02 99.28 -0.72 -0.72% 11 1,210
04/08/2020 99.00 100.00 99.00 100.00 100.00 2.25 +2.30% 7 1,204
03/08/2020 97.71 97.75 97.71 97.75 97.75 -1.65 -1.66% 15 1,201
31/07/2020 99.29 99.50 99.29 99.50 99.40 0.99 +1.01% 25 1,198
30/07/2020 100.50 100.50 99.48 99.48 98.41 -1.59 -1.59% 4 1,173
29/07/2020 101.70 101.70 101.70 101.70 100.00 -2.18 -2.13% 141 1,170
24/07/2020 102.56 102.56 102.56 102.56 102.18 -0.29 -0.28% 21 1,069
23/07/2020 104.20 104.20 104.20 104.20 102.47 1.86 +1.85% 22 1,089
22/07/2020 103.60 104.00 103.00 103.00 100.61 -6.89 -6.41% 309 1,071
21/07/2020 107.50 107.50 107.50 107.50 107.50 2.34 +2.23% 241 985
20/07/2020 - - - - 105.16 -2.55 -2.37% 40 744
Grand Total 8,700
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