Language :

Trading Quotation by Series

TCAPH21

Information since first trading

Volume: Contracts, Open Interest: Contracts  

Date Open High Low Close SP Chg %Chg Vol OI
18/01/2021 34.45 34.45 34.45 34.45 34.40 -0.40 -1.15% 3 2,541
15/01/2021 34.80 34.80 34.80 34.80 34.80 1.52 +4.57% 142 2,538
14/01/2021 - - - - 33.28 -1.87 -5.32% 280 2,678
13/01/2021 35.15 35.15 35.15 35.15 35.15 1.67 +4.99% 983 2,638
12/01/2021 - - - - 33.48 -1.17 -3.38% 80 3,381
11/01/2021 35.50 35.50 34.65 34.65 34.65 0.30 +0.87% 664 3,301
08/01/2021 35.65 35.90 34.35 34.35 34.35 -1.15 -3.24% 620 3,204
07/01/2021 35.00 35.50 35.00 35.50 35.50 0.50 +1.43% 859 3,021
06/01/2021 34.50 35.00 34.50 35.00 35.00 2.40 +7.36% 443 2,733
05/01/2021 - - - - 32.60 0.01 +0.03% 260 2,653
04/01/2021 - - - - 32.59 -1.41 -4.15% 40 2,433
30/12/2020 34.00 34.00 34.00 34.00 34.00 -0.50 -1.45% 701 2,393
29/12/2020 34.40 34.50 34.40 34.50 34.50 1.77 +5.41% 4 1,733
28/12/2020 - - - - 32.73 -0.60 -1.80% 40 1,734
25/12/2020 34.40 34.90 34.40 34.90 33.33 -0.67 -1.97% 242 1,694
24/12/2020 34.00 34.00 34.00 34.00 34.00 0.35 +1.04% 170 1,596
23/12/2020 33.65 33.65 33.65 33.65 33.65 1.35 +4.18% 225 1,430
22/12/2020 33.70 34.00 32.65 33.95 32.30 -0.20 -0.62% 156 1,535
21/12/2020 34.00 34.03 32.50 32.50 32.50 -3.59 -9.95% 861 1,640
18/12/2020 36.09 36.09 36.09 36.09 36.09 1.31 +3.77% 325 2,471
Grand Total 16,143
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