SCB X Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	99.000	99.500	98.500	98.500	75.839	15,180,700
2023-11-14	98.000	98.750	97.750	98.500	75.839	5,197,700
2023-11-13	97.500	98.250	96.750	98.000	75.454	6,999,700
2023-11-10	97.000	98.250	96.750	97.500	75.069	10,282,900
2023-11-09	98.250	98.250	97.500	97.750	75.262	15,466,900
2023-11-08	98.750	99.000	98.000	98.250	75.647	12,860,600
2023-11-07	99.500	99.500	98.250	98.500	75.839	15,393,100
2023-11-06	100.50	101.00	100.00	100.00	76.994	8,193,900
2023-11-03	99.500	100.50	99.250	100.00	76.994	17,607,700
2023-11-02	98.500	99.500	98.250	99.000	76.224	11,014,600
2023-11-01	98.000	98.750	97.750	98.000	75.454	10,974,500
2023-10-31	99.250	99.500	98.000	98.500	75.839	13,069,000
2023-10-30	99.500	99.750	98.750	99.000	76.224	16,140,400
2023-10-27	97.750	100.50	97.750	100.00	76.994	18,136,800
2023-10-26	97.750	99.000	97.000	97.250	74.877	30,030,900
2023-10-25	96.750	98.750	96.500	98.250	75.647	22,990,100
2023-10-24	99.750	100.00	95.500	96.000	73.914	59,691,200
2023-10-20	103.00	103.50	99.000	99.750	76.802	31,188,700
2023-10-19	103.50	104.00	103.00	103.50	79.689	5,692,900
2023-10-18	104.00	104.50	103.50	104.00	80.074	3,317,200
2023-10-17	104.00	104.00	103.00	104.00	80.074	3,919,100
2023-10-16	104.00	104.00	102.50	103.50	79.689	9,111,400
2023-10-12	103.50	104.00	103.00	104.00	80.074	6,131,300
2023-10-11	102.00	103.50	101.50	103.50	79.689	10,982,000
2023-10-10	102.00	102.50	101.50	101.50	78.149	9,546,200
2023-10-09	102.00	102.00	101.00	102.00	78.534	8,828,800
2023-10-06	102.00	103.00	101.50	102.00	78.534	6,585,400
2023-10-05	104.00	104.50	101.00	102.00	78.534	16,027,100
2023-10-04	101.00	103.00	100.50	103.00	79.304	11,359,200
2023-10-03	101.00	101.50	100.50	101.50	78.149	9,371,900
2023-10-02	102.50	102.50	100.50	102.00	78.534	10,960,800
2023-09-29	101.50	103.00	101.50	102.50	78.919	15,408,100
2023-09-28	103.00	103.50	101.00	101.00	77.764	23,424,300
2023-09-27	102.50	103.50	102.00	102.50	78.919	15,726,600
2023-09-26	103.50	104.00	101.50	102.00	78.534	20,143,800
2023-09-25	104.00	104.50	103.00	103.50	79.689	11,352,000
2023-09-22	106.50	107.00	100.00	103.50	79.689	81,186,400
2023-09-21	109.50	110.00	108.00	108.50	83.539	15,466,900
2023-09-20	110.50	111.00	109.00	110.00	84.693	10,804,800
2023-09-19	111.50	112.00	110.50	110.50	85.078	7,631,000
2023-09-18	114.00	114.00	111.50	111.50	85.848	9,057,400
2023-09-15	115.00	115.00	114.00	114.00	87.773	3,463,700
2023-09-14	114.00	115.00	114.00	114.50	88.158	7,366,600
2023-09-13	114.00	115.00	113.50	114.00	87.773	8,781,900
2023-09-12	116.00	116.50	115.50	116.00	87.388	8,288,700
2023-09-11	116.00	116.50	115.50	116.00	87.388	5,567,400
2023-09-08	116.50	116.50	115.50	116.00	87.388	12,202,000
2023-09-07	116.50	117.00	115.50	116.00	87.388	6,584,800
2023-09-06	116.50	117.50	115.50	116.50	87.765	17,327,800
2023-09-05	118.00	118.00	115.50	116.00	87.388	11,182,100
2023-09-04	118.00	118.50	117.50	118.50	89.272	6,376,200
2023-09-01	118.00	118.50	117.50	118.00	88.895	5,695,800
2023-08-31	116.50	118.00	116.50	118.00	88.895	4,896,200
2023-08-30	117.00	117.50	116.00	117.00	88.142	8,064,100
2023-08-29	117.00	117.50	116.50	117.00	88.142	8,331,100
2023-08-28	117.00	117.50	116.50	117.50	88.518	6,452,600
2023-08-25	115.50	117.00	115.50	117.00	88.142	3,328,700
2023-08-24	117.50	118.00	116.00	116.00	87.388	16,315,000
2023-08-23	114.50	118.50	114.50	117.50	88.518	25,127,400
2023-08-22	114.00	115.00	113.50	114.50	86.258	13,495,800

← NewerPage 13 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.