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
03/01/2020 11.10 11.15 11.05 11.08 11.08 0.05 +0.45% 15 32,510
02/01/2020 11.04 11.09 11.03 11.03 11.03 -0.01 -0.09% 603 32,500
30/12/2019 11.03 11.04 11.03 11.04 11.04 0.09 +0.82% 6 32,929
27/12/2019 10.98 11.01 10.95 10.95 10.95 -0.02 -0.18% 720 32,929
26/12/2019 11.00 11.04 10.97 10.97 10.97 -0.02 -0.18% 6,532 32,228
25/12/2019 11.00 11.07 10.93 10.99 10.99 -0.02 -0.18% 9,575 38,720
24/12/2019 11.12 11.12 10.87 11.01 11.01 -0.17 -1.52% 45,205 43,731
23/12/2019 11.58 11.59 11.10 11.18 11.18 -0.29 -2.53% 20,688 59,129
20/12/2019 11.48 11.48 11.40 11.47 11.47 -0.01 -0.09% 5,033 61,985
19/12/2019 11.35 11.59 11.30 11.48 11.48 0.22 +1.95% 8,050 57,485
18/12/2019 11.27 11.37 11.23 11.26 11.26 0.10 +0.90% 4,507 53,481
17/12/2019 11.19 11.20 11.14 11.16 11.16 -0.08 -0.71% 9,563 49,977
16/12/2019 11.28 11.29 11.24 11.24 11.24 -0.25 -2.18% 5,537 45,454
13/12/2019 11.40 11.49 11.38 11.49 11.49 0.02 +0.17% 2,005 39,943
12/12/2019 11.47 11.57 11.46 11.47 11.47 -0.03 -0.26% 5,534 41,941
11/12/2019 11.13 11.50 11.13 11.50 11.50 0.60 +5.50% 10,063 39,413
09/12/2019 11.05 11.05 10.90 10.95 10.90 -0.07 -0.64% 4,511 32,380
06/12/2019 11.00 11.05 10.97 10.97 10.97 0.10 +0.92% 6,003 27,869
04/12/2019 11.07 11.07 10.94 10.94 10.87 0.01 +0.09% 2,515 21,868
03/12/2019 10.74 10.97 10.74 10.97 10.86 0.25 +2.36% 8,075 19,363
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