SCB X Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 106.50 | 106.50 | 105.50 | 106.50 | 87.970 | 7,186,800 |
| 2024-05-16 | 105.00 | 105.00 | 105.00 | 105.00 | 86.731 | 0 |
| 2024-05-15 | 106.00 | 106.50 | 105.00 | 105.00 | 86.731 | 11,008,100 |
| 2024-05-14 | 106.50 | 107.00 | 106.00 | 106.00 | 87.557 | 6,717,600 |
| 2024-05-13 | 108.50 | 108.50 | 106.00 | 106.50 | 87.970 | 12,781,500 |
| 2024-05-10 | 107.50 | 108.50 | 107.00 | 108.00 | 89.209 | 6,099,300 |
| 2024-05-09 | 106.50 | 108.50 | 106.50 | 107.50 | 88.796 | 9,173,400 |
| 2024-05-08 | 106.00 | 107.00 | 106.00 | 106.50 | 87.970 | 8,122,600 |
| 2024-05-07 | 106.00 | 106.00 | 106.00 | 106.00 | 87.557 | 0 |
| 2024-05-03 | 106.50 | 106.50 | 105.00 | 106.00 | 87.557 | 6,315,300 |
| 2024-05-02 | 106.00 | 106.50 | 105.50 | 106.00 | 87.557 | 5,576,600 |
| 2024-04-30 | 106.00 | 106.00 | 106.00 | 106.00 | 87.557 | 0 |
| 2024-04-29 | 107.00 | 107.00 | 105.00 | 106.00 | 87.557 | 9,444,200 |
| 2024-04-26 | 105.00 | 107.00 | 104.50 | 106.50 | 87.970 | 10,962,700 |
| 2024-04-25 | 105.00 | 105.50 | 104.50 | 105.00 | 86.731 | 3,999,400 |
| 2024-04-24 | 105.50 | 105.50 | 103.50 | 105.00 | 86.731 | 12,660,500 |
| 2024-04-23 | 105.50 | 106.00 | 105.00 | 105.00 | 86.731 | 13,766,700 |
| 2024-04-22 | 104.50 | 105.50 | 104.50 | 104.50 | 86.318 | 15,509,000 |
| 2024-04-19 | 115.50 | 115.50 | 115.50 | 115.50 | 95.404 | 0 |
| 2024-04-18 | 115.50 | 115.50 | 115.50 | 115.50 | 95.404 | 0 |
| 2024-04-17 | 115.50 | 115.50 | 115.50 | 115.50 | 95.404 | 0 |
| 2024-04-11 | 115.50 | 116.50 | 115.00 | 115.50 | 88.928 | 24,277,900 |
| 2024-04-10 | 115.00 | 115.50 | 114.50 | 115.50 | 88.928 | 8,728,900 |
| 2024-04-09 | 113.00 | 115.00 | 112.50 | 115.00 | 88.543 | 11,795,400 |
| 2024-04-05 | 111.50 | 113.00 | 111.00 | 112.50 | 86.618 | 7,172,000 |
| 2024-04-04 | 112.00 | 112.50 | 111.00 | 111.50 | 85.848 | 14,559,200 |
| 2024-04-03 | 113.50 | 114.00 | 112.00 | 112.50 | 86.618 | 14,065,100 |
| 2024-04-02 | 114.00 | 114.50 | 113.50 | 114.00 | 87.773 | 8,532,800 |
| 2024-04-01 | 114.50 | 114.50 | 114.00 | 114.00 | 87.773 | 3,179,500 |
| 2024-03-29 | 114.00 | 114.50 | 114.00 | 114.00 | 87.773 | 5,281,200 |
| 2024-03-28 | 114.50 | 114.50 | 114.50 | 114.50 | 88.158 | 0 |
| 2024-03-27 | 114.50 | 115.00 | 114.50 | 114.50 | 88.158 | 4,421,500 |
| 2024-03-26 | 114.50 | 114.50 | 114.50 | 114.50 | 88.158 | 0 |
| 2024-03-25 | 115.00 | 116.00 | 114.00 | 114.50 | 88.158 | 8,995,300 |
| 2024-03-22 | 115.00 | 115.00 | 115.00 | 115.00 | 88.543 | 0 |
| 2024-03-21 | 115.00 | 116.00 | 114.50 | 115.00 | 88.543 | 7,230,300 |
| 2024-03-20 | 115.50 | 115.50 | 115.50 | 115.50 | 88.928 | 0 |
| 2024-03-19 | 114.50 | 116.00 | 114.50 | 115.50 | 88.928 | 9,030,100 |
| 2024-03-18 | 114.00 | 115.00 | 114.00 | 114.50 | 88.158 | 9,946,000 |
| 2024-03-15 | 115.00 | 115.00 | 115.00 | 115.00 | 88.543 | 0 |
| 2024-03-14 | 113.50 | 115.00 | 113.00 | 115.00 | 88.543 | 14,380,200 |
| 2024-03-13 | 113.00 | 113.50 | 112.50 | 113.50 | 87.388 | 4,089,000 |
| 2024-03-12 | 113.00 | 113.00 | 113.00 | 113.00 | 87.003 | 0 |
| 2024-03-11 | 113.00 | 113.50 | 112.50 | 113.00 | 87.003 | 6,463,900 |
| 2024-03-08 | 112.50 | 113.50 | 112.00 | 113.50 | 87.388 | 4,148,600 |
| 2024-03-07 | 112.50 | 113.50 | 112.50 | 112.50 | 86.618 | 8,502,100 |
| 2024-03-06 | 112.50 | 113.50 | 112.50 | 113.00 | 87.003 | 6,231,400 |
| 2024-03-05 | 112.50 | 113.00 | 112.00 | 112.00 | 86.233 | 6,801,700 |
| 2024-03-04 | 112.00 | 113.00 | 111.00 | 112.50 | 86.618 | 6,543,900 |
| 2024-03-01 | 113.00 | 113.50 | 111.50 | 111.50 | 85.848 | 15,517,900 |
| 2024-02-29 | 113.50 | 114.50 | 111.50 | 112.50 | 86.618 | 18,765,100 |
| 2024-02-28 | 113.50 | 114.00 | 113.00 | 113.50 | 87.388 | 12,382,600 |
| 2024-02-27 | 112.50 | 114.00 | 112.50 | 113.50 | 87.388 | 19,382,300 |
| 2024-02-23 | 111.00 | 112.50 | 111.00 | 112.50 | 86.618 | 18,941,200 |
| 2024-02-22 | 111.00 | 111.50 | 110.50 | 111.00 | 85.463 | 15,540,000 |
| 2024-02-21 | 110.00 | 111.50 | 109.00 | 111.00 | 85.463 | 58,183,400 |
| 2024-02-20 | 103.50 | 104.50 | 103.50 | 104.00 | 80.074 | 4,333,200 |
| 2024-02-19 | 103.00 | 103.50 | 102.50 | 103.50 | 79.689 | 3,977,400 |
| 2024-02-16 | 102.50 | 103.50 | 102.50 | 103.50 | 79.689 | 5,838,900 |
| 2024-02-15 | 102.50 | 103.00 | 101.00 | 101.50 | 78.149 | 9,891,200 |
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.