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
30/03/2020 7.45 7.55 7.40 7.55 7.60 0.09 +1.20% 17 511
27/03/2020 7.68 7.68 7.45 7.51 7.51 -0.04 -0.53% 92 522
26/03/2020 7.00 7.73 7.00 7.55 7.55 0.45 +6.34% 80 565
25/03/2020 6.83 7.21 6.83 7.07 7.10 0.33 +4.87% 132 574
24/03/2020 7.02 7.02 6.60 6.77 6.77 0.10 +1.50% 2,089 663
23/03/2020 6.68 6.93 6.67 6.67 6.67 -0.93 -12.24% 70 2,613
20/03/2020 6.77 7.60 6.77 7.60 7.60 0.91 +13.60% 1,572 2,626
19/03/2020 6.58 6.70 6.46 6.69 6.69 0.01 +0.15% 61 4,153
18/03/2020 6.72 6.88 6.53 6.68 6.68 0.38 +6.03% 35 4,159
17/03/2020 6.54 7.00 6.30 6.30 6.30 -0.74 -10.51% 3,064 4,143
16/03/2020 7.41 7.41 7.04 7.04 7.04 -0.75 -9.63% 4,020 5,172
13/03/2020 6.93 7.85 6.61 7.79 7.79 0.19 +2.50% 5,104 8,176
12/03/2020 8.30 8.30 7.38 7.60 7.60 -1.34 -14.99% 2,681 10,170
11/03/2020 9.15 9.15 8.65 8.94 8.94 -0.23 -2.51% 4,083 11,649
10/03/2020 9.27 9.27 9.17 9.17 9.17 0.04 +0.44% 79 11,652
09/03/2020 9.18 9.33 9.07 9.13 9.13 -0.29 -3.08% 4,565 11,652
06/03/2020 9.44 9.45 9.30 9.42 9.42 -0.13 -1.36% 1,521 15,152
05/03/2020 9.75 9.75 9.49 9.62 9.55 -0.05 -0.52% 774 14,658
04/03/2020 9.60 9.75 9.50 9.60 9.60 - - 2,643 14,272
03/03/2020 9.52 9.62 9.50 9.60 9.60 0.25 +2.67% 1,543 13,800
Grand Total 312,407
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