SCB X Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	113.50	114.50	113.00	113.50	85.505	5,380,500
2023-08-18	113.50	114.00	113.00	113.50	85.505	9,524,200
2023-08-17	112.50	114.00	112.00	114.00	85.882	6,331,500
2023-08-16	112.50	113.50	112.00	113.50	85.505	5,441,700
2023-08-15	113.00	114.00	112.50	113.00	85.128	6,348,700
2023-08-11	113.50	113.50	112.50	113.00	85.128	6,154,900
2023-08-10	112.50	113.50	111.50	113.50	85.505	8,358,400
2023-08-09	111.50	112.50	111.50	112.50	84.752	9,627,100
2023-08-08	112.00	112.00	111.00	111.50	83.998	6,687,800
2023-08-07	110.50	112.50	110.50	111.50	83.998	6,001,200
2023-08-04	110.50	112.00	110.50	110.50	83.245	3,193,400
2023-08-03	111.50	112.50	110.50	111.00	83.622	8,837,200
2023-08-02	113.00	113.50	112.00	112.00	84.375	9,809,600
2023-07-31	112.00	112.50	111.50	112.50	84.752	3,710,200
2023-07-27	110.50	111.00	109.50	111.00	83.622	12,559,900
2023-07-26	107.50	110.50	107.00	110.00	82.868	16,849,600
2023-07-25	108.00	108.50	107.00	107.00	80.608	9,916,200
2023-07-24	108.00	108.50	106.50	107.50	80.985	22,193,800
2023-07-21	112.00	112.00	109.00	110.50	83.245	19,760,500
2023-07-20	111.00	111.50	110.00	111.00	83.622	6,207,500
2023-07-19	112.00	112.00	110.50	111.00	83.622	10,232,700
2023-07-18	109.50	111.50	109.50	111.50	83.998	14,728,600
2023-07-17	108.50	110.00	108.50	109.50	82.492	5,820,600
2023-07-14	107.50	108.50	107.50	108.50	81.738	6,144,000
2023-07-13	107.50	108.00	107.00	107.50	80.985	4,848,500
2023-07-12	109.50	109.50	107.50	108.00	81.361	6,821,700
2023-07-11	109.50	109.50	108.50	109.50	82.492	4,703,800
2023-07-10	109.00	109.50	108.00	108.50	81.738	5,150,100
2023-07-07	107.50	109.00	107.00	108.50	81.738	7,016,800
2023-07-06	108.00	108.50	107.00	108.00	81.361	10,800,400
2023-07-05	109.00	110.00	108.50	109.00	82.115	10,180,000
2023-07-04	107.50	110.00	107.50	109.50	82.492	18,241,400
2023-07-03	107.50	108.00	106.50	107.50	80.985	12,935,600
2023-06-30	104.50	107.50	104.00	106.50	80.231	12,026,500
2023-06-29	103.00	105.50	103.00	104.50	78.725	7,600,500
2023-06-28	105.50	105.50	103.00	103.50	77.971	14,925,500
2023-06-27	107.00	107.50	106.00	106.00	79.855	6,259,500
2023-06-26	107.50	108.00	106.50	107.50	80.985	7,764,900
2023-06-23	106.50	107.50	106.00	107.00	80.608	3,723,900
2023-06-22	107.50	108.00	107.00	107.00	80.608	4,476,200
2023-06-21	107.00	108.00	107.00	108.00	81.361	5,770,700
2023-06-20	107.50	108.50	107.00	107.50	80.985	8,024,000
2023-06-19	106.00	107.00	105.50	107.00	80.608	5,431,000
2023-06-16	107.00	107.00	105.50	106.50	80.231	4,738,700
2023-06-15	108.00	108.00	107.00	107.00	80.608	5,387,000
2023-06-14	107.50	108.50	107.50	108.00	81.361	6,719,700
2023-06-13	108.00	108.50	107.00	108.00	81.361	12,123,800
2023-06-12	107.50	108.00	106.50	107.50	80.985	8,528,500
2023-06-09	107.00	108.00	107.00	107.50	80.985	8,584,000
2023-06-08	105.50	107.50	105.00	107.50	80.985	12,628,300
2023-06-07	105.50	105.50	104.50	105.50	79.478	6,262,200
2023-06-06	106.00	106.50	105.00	105.50	79.478	9,001,100
2023-06-02	104.00	106.00	104.00	105.50	79.478	11,532,300
2023-06-01	103.50	104.50	102.50	104.00	78.348	7,704,700
2023-05-31	102.50	103.50	102.50	103.50	77.971	6,535,200
2023-05-30	103.00	103.50	102.50	103.00	77.595	12,734,600
2023-05-29	102.50	103.50	102.00	103.00	77.595	10,470,200
2023-05-26	102.50	102.50	101.50	102.00	76.841	7,295,100
2023-05-25	103.00	103.50	102.50	102.50	77.218	6,137,600
2023-05-24	103.50	104.00	103.00	103.50	77.971	6,990,700

← NewerPage 14 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.