SCB X Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	101.50	103.50	101.00	102.50	78.919	6,844,700
2024-02-13	104.50	104.50	102.00	102.00	78.534	10,411,400
2024-02-12	103.00	104.50	103.00	104.00	80.074	2,016,500
2024-02-09	104.50	104.50	102.50	103.00	79.304	6,483,900
2024-02-08	105.00	105.50	104.00	104.00	80.074	5,575,200
2024-02-07	106.00	107.00	105.00	105.50	81.229	5,662,700
2024-02-06	104.50	106.00	104.50	106.00	81.614	4,399,100
2024-02-05	104.50	105.50	104.50	105.00	80.844	4,967,300
2024-02-02	105.50	105.50	104.00	105.00	80.844	4,056,600
2024-02-01	104.00	105.50	103.50	104.50	80.459	4,290,800
2024-01-31	104.00	105.00	103.50	104.00	80.074	5,769,200
2024-01-30	105.00	105.50	103.50	104.00	80.074	7,793,300
2024-01-29	105.50	106.00	104.50	105.00	80.844	3,465,300
2024-01-26	105.50	106.00	105.00	105.50	81.229	8,507,700
2024-01-25	104.00	106.00	104.00	106.00	81.614	9,117,500
2024-01-24	103.50	105.00	103.50	104.50	80.459	6,887,600
2024-01-23	105.50	105.50	104.00	104.00	80.074	8,419,700
2024-01-22	105.00	105.50	103.00	105.00	80.844	8,947,400
2024-01-19	102.50	105.50	102.50	105.00	80.844	17,200,000
2024-01-18	103.00	103.00	101.50	102.50	78.919	7,378,700
2024-01-17	103.50	104.50	102.50	102.50	78.919	10,935,000
2024-01-16	104.50	105.00	103.50	103.50	79.689	5,255,700
2024-01-15	105.00	105.00	105.00	105.00	80.844	0
2024-01-12	104.50	105.50	104.50	105.00	80.844	4,825,100
2024-01-11	104.50	105.50	104.00	105.00	80.844	5,875,900
2024-01-10	105.50	105.50	103.50	104.00	80.074	9,292,900
2024-01-09	105.50	106.50	105.00	106.00	81.614	7,858,300
2024-01-08	106.00	106.00	105.00	105.00	80.844	6,604,900
2024-01-05	105.00	106.50	105.00	106.50	81.999	10,293,100
2024-01-04	105.50	105.50	104.00	105.50	81.229	8,391,700
2024-01-03	105.50	107.00	105.00	106.00	81.614	9,806,100
2023-12-28	103.50	106.50	103.00	106.00	81.614	25,020,700
2023-12-27	104.00	104.50	103.50	103.50	79.689	7,946,600
2023-12-26	103.00	104.00	103.00	104.00	80.074	3,515,500
2023-12-25	103.50	104.50	103.00	103.50	79.689	4,754,100
2023-12-22	104.00	104.00	103.00	104.00	80.074	5,691,300
2023-12-21	103.00	104.00	103.00	103.50	79.689	10,482,100
2023-12-20	103.00	104.00	102.50	103.50	79.689	7,665,700
2023-12-19	102.00	103.00	101.50	102.50	78.919	12,327,800
2023-12-18	100.50	102.50	100.00	102.50	78.919	6,551,400
2023-12-15	100.00	101.50	99.750	101.00	77.764	20,620,900
2023-12-14	99.250	99.750	99.000	99.500	76.609	6,827,400
2023-12-13	99.750	99.750	98.250	98.500	75.839	8,173,900
2023-12-12	99.000	100.00	99.000	99.500	76.609	10,003,900
2023-12-08	99.750	100.00	99.000	99.250	76.417	6,868,700
2023-12-07	99.500	100.00	99.250	99.500	76.609	7,261,300
2023-12-06	100.50	101.00	99.500	99.750	76.802	7,223,200
2023-12-04	100.00	101.00	100.00	100.50	77.379	5,770,800
2023-12-01	99.500	100.50	99.250	99.750	76.802	9,681,100
2023-11-30	99.750	100.00	99.000	99.250	76.417	9,500,100
2023-11-29	101.00	101.00	99.750	99.750	76.802	8,201,200
2023-11-28	100.50	101.00	100.00	100.50	77.379	4,877,200
2023-11-27	99.250	101.00	99.000	100.00	76.994	12,239,200
2023-11-24	99.250	99.500	98.750	99.250	76.417	7,815,700
2023-11-23	99.000	99.500	98.750	98.750	76.032	4,953,500
2023-11-22	99.250	99.500	98.750	99.250	76.417	6,554,200
2023-11-21	99.000	99.500	98.750	99.250	76.417	5,178,000
2023-11-20	99.250	99.500	98.250	98.500	75.839	5,379,900
2023-11-17	98.500	99.750	98.500	99.000	76.224	9,742,000
2023-11-16	98.500	98.750	98.000	98.500	75.839	6,522,721

← NewerPage 12 of 19 · 1,104 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.