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
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
20/01/2020 11.31 11.45 11.30 11.30 11.30 -0.05 -0.44% 538 34,861
17/01/2020 11.33 11.35 11.33 11.35 11.35 0.03 +0.27% 2,003 34,352
16/01/2020 11.26 11.33 11.25 11.33 11.32 0.02 +0.18% 6 32,352
15/01/2020 11.31 11.31 11.30 11.30 11.30 -0.05 -0.44% 14 32,353
14/01/2020 11.40 11.40 11.30 11.35 11.35 -0.04 -0.35% 1,750 32,359
13/01/2020 11.24 11.45 11.24 11.45 11.39 0.15 +1.33% 129 30,654
10/01/2020 11.25 11.26 11.24 11.24 11.24 - - 31 30,652
09/01/2020 11.37 11.37 11.13 11.24 11.24 0.04 +0.36% 1,519 30,657
08/01/2020 11.11 11.20 10.96 11.20 11.20 -0.05 -0.44% 3,544 29,166
07/01/2020 11.05 11.30 11.05 11.25 11.25 0.35 +3.21% 2,069 31,458
06/01/2020 10.97 10.97 10.90 10.90 10.90 -0.18 -1.62% 2,101 33,473
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