Language :

Trading Quotation by Series

BEMH20

Information since first trading

Volume: Contracts, Open Interest: Contracts  

Date Open High Low Close SP Chg %Chg Vol OI
18/02/2020 10.85 11.07 10.71 11.07 11.06 0.16 +1.47% 5,651 23,168
17/02/2020 11.05 11.05 10.90 10.90 10.90 -0.15 -1.36% 2,012 22,593
14/02/2020 11.05 11.05 11.05 11.05 11.05 - - 1 22,591
13/02/2020 11.12 11.15 11.00 11.05 11.05 -0.25 -2.21% 6,026 22,591
12/02/2020 11.25 11.35 11.25 11.30 11.30 0.15 +1.35% 7,609 21,089
11/02/2020 11.10 11.20 11.10 11.15 11.15 0.13 +1.18% 4,604 27,190
07/02/2020 11.00 11.02 11.00 11.02 11.02 0.07 +0.64% 607 27,789
06/02/2020 10.91 11.00 10.91 10.95 10.95 0.13 +1.20% 1,021 27,189
05/02/2020 10.90 10.90 10.71 10.82 10.82 -0.08 -0.73% 538 27,203
04/02/2020 10.80 11.04 10.61 11.04 10.90 -0.02 -0.18% 3,409 26,694
03/02/2020 10.92 10.92 10.92 10.92 10.92 -0.09 -0.82% 504 29,862
31/01/2020 11.01 11.01 11.01 11.01 11.01 -0.10 -0.90% 1 30,366
30/01/2020 10.91 11.11 10.91 11.11 11.11 0.20 +1.83% 40 30,366
29/01/2020 10.92 10.98 10.81 10.91 10.91 -0.01 -0.09% 3,148 30,403
28/01/2020 10.92 11.15 10.92 10.92 10.92 -0.18 -1.62% 563 29,410
27/01/2020 11.02 11.10 10.95 11.10 11.10 -0.03 -0.27% 5,046 29,918
24/01/2020 11.13 11.13 11.13 11.13 11.13 -0.19 -1.68% 5 33,926
23/01/2020 11.32 11.32 11.32 11.32 11.32 0.08 +0.71% 506 33,927
22/01/2020 11.20 11.25 11.20 11.24 11.24 0.04 +0.36% 620 34,427
21/01/2020 11.40 11.45 11.20 11.20 11.20 -0.10 -0.88% 121 34,926
Grand Total 243,381
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