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
29/10/2020 95.89 98.10 95.75 97.70 97.70 1.65 +1.72% 229 1,704
28/10/2020 94.99 96.82 94.90 96.05 96.05 1.91 +2.03% 264 1,741
27/10/2020 93.30 94.17 92.89 94.14 94.14 0.14 +0.15% 131 1,793
26/10/2020 94.85 94.85 94.00 94.00 94.00 -0.85 -0.90% 92 1,740
22/10/2020 94.86 95.25 94.08 94.85 94.85 -0.02 -0.02% 391 1,779
21/10/2020 93.66 95.64 93.08 94.87 94.87 3.37 +3.68% 156 1,739
20/10/2020 91.89 91.89 91.32 91.50 91.50 0.50 +0.55% 658 1,821
19/10/2020 94.00 99.87 90.07 91.00 91.00 -3.39 -3.59% 470 2,004
16/10/2020 94.60 94.70 93.82 94.39 94.39 -0.01 -0.01% 123 2,059
15/10/2020 93.64 94.50 93.28 94.40 94.40 -0.21 -0.22% 168 2,037
14/10/2020 95.00 95.64 94.57 94.60 94.61 -1.69 -1.75% 76 1,997
12/10/2020 96.14 97.00 96.14 96.25 96.30 1.20 +1.26% 183 2,004
09/10/2020 94.00 95.64 94.00 95.10 95.10 -0.56 -0.59% 126 2,006
08/10/2020 95.89 96.85 95.60 95.66 95.66 0.71 +0.75% 522 1,990
07/10/2020 95.68 95.68 94.60 94.95 94.95 0.06 +0.06% 131 1,943
06/10/2020 95.39 95.39 94.89 94.89 94.89 - - 52 1,946
05/10/2020 95.10 95.25 94.89 94.89 94.89 0.89 +0.95% 65 1,899
02/10/2020 95.35 95.39 94.00 94.00 94.00 -2.64 -2.73% 172 1,900
01/10/2020 96.06 96.76 96.06 96.64 96.64 - - 84 1,910
30/09/2020 97.75 97.75 96.06 96.64 96.64 -1.75 -1.78% 41 1,892
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