SCB X Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	103.00	103.00	103.00	103.00	85.079	0
2024-08-14	102.00	103.00	101.50	103.00	85.079	6,145,400
2024-08-13	101.50	102.00	100.50	102.00	84.253	7,018,100
2024-08-09	102.00	102.50	101.50	102.00	84.253	4,963,000
2024-08-08	102.00	102.00	102.00	102.00	84.253	0
2024-08-07	101.50	102.00	101.00	102.00	84.253	2,675,000
2024-08-06	101.50	102.00	100.50	100.50	83.014	5,141,000
2024-08-05	101.50	102.00	100.50	100.50	83.014	7,061,000
2024-08-02	102.50	102.50	102.50	102.50	84.666	0
2024-08-01	103.50	103.50	102.50	102.50	84.666	2,975,700
2024-07-31	103.50	104.00	103.00	103.00	85.079	4,199,000
2024-07-30	103.00	103.00	103.00	103.00	85.079	0
2024-07-26	101.00	103.50	101.00	103.00	85.079	7,347,500
2024-07-25	100.50	101.00	100.00	100.50	83.014	4,602,500
2024-07-24	100.50	101.00	100.00	100.50	83.014	4,630,500
2024-07-23	101.50	102.50	100.00	100.50	83.014	9,910,800
2024-07-19	102.00	102.00	100.50	101.50	83.840	9,390,400
2024-07-18	102.50	103.00	101.50	101.50	83.840	8,851,000
2024-07-17	102.50	102.50	102.50	102.50	84.666	0
2024-07-16	103.00	103.50	102.00	102.50	84.666	8,055,900
2024-07-15	102.00	104.00	102.00	103.00	85.079	27,479,200
2024-07-12	106.50	106.50	106.00	106.50	87.970	4,303,800
2024-07-11	106.00	106.50	105.50	106.00	87.557	4,090,700
2024-07-10	106.00	106.50	105.50	106.00	87.557	4,113,500
2024-07-09	105.50	105.50	105.50	105.50	87.144	0
2024-07-08	105.00	105.50	105.00	105.50	87.144	3,763,000
2024-07-05	104.50	105.50	104.50	105.50	87.144	4,120,000
2024-07-04	104.00	105.00	104.00	104.50	86.318	4,646,700
2024-07-03	103.50	104.00	103.00	104.00	85.905	4,297,800
2024-07-02	103.00	103.00	103.00	103.00	85.079	0
2024-07-01	103.00	103.00	103.00	103.00	85.079	0
2024-06-28	104.00	104.00	103.00	103.00	85.079	8,700,100
2024-06-27	106.00	106.00	103.00	104.00	85.905	15,921,800
2024-06-26	106.00	106.00	106.00	106.00	87.557	0
2024-06-25	106.00	106.00	106.00	106.00	87.557	0
2024-06-24	106.00	106.00	106.00	106.00	87.557	0
2024-06-21	105.00	106.50	105.00	106.00	87.557	16,054,000
2024-06-20	105.50	105.50	104.50	105.50	87.144	4,527,600
2024-06-19	106.00	106.00	106.00	106.00	87.557	0
2024-06-18	105.50	106.50	105.50	106.00	87.557	4,977,600
2024-06-17	106.50	106.50	104.50	105.50	87.144	6,502,900
2024-06-14	105.00	107.00	104.50	106.00	87.557	11,852,900
2024-06-13	104.00	105.00	104.00	104.50	86.318	9,139,100
2024-06-12	103.00	104.00	102.50	104.00	85.905	9,694,700
2024-06-11	104.00	104.00	103.00	103.00	85.079	5,419,300
2024-06-10	104.50	104.50	103.50	104.00	85.905	6,450,500
2024-06-07	105.00	105.00	105.00	105.00	86.731	0
2024-06-06	105.00	105.00	104.00	105.00	86.731	5,949,000
2024-06-05	105.50	105.50	105.50	105.50	87.144	0
2024-06-04	106.00	106.00	105.00	105.50	87.144	4,462,900
2024-05-31	106.50	106.50	106.50	106.50	87.970	0
2024-05-30	106.50	106.50	106.50	106.50	87.970	0
2024-05-29	106.50	107.00	106.50	106.50	87.970	5,102,200
2024-05-28	107.00	107.00	106.50	106.50	87.970	3,473,100
2024-05-27	107.00	107.00	107.00	107.00	88.383	0
2024-05-24	107.00	107.00	107.00	107.00	88.383	0
2024-05-23	107.50	108.00	107.00	107.00	88.383	4,934,600
2024-05-21	107.00	107.50	106.50	107.50	88.796	3,200,600
2024-05-20	106.50	106.50	106.50	106.50	87.970	0
2024-05-17	106.50	106.50	105.50	106.50	87.970	7,186,800

← NewerPage 10 of 19 · 1,103 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	2.0000 THB
2026-04-20	9.2800 THB
2025-09-02	2.0000 THB
2025-04-16	8.4400 THB
2024-09-05	2.0000 THB
2024-04-17	7.8400 THB
2023-09-13	2.5000 THB
2023-04-17	5.1900 THB
2022-10-12	1.5000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.