SCB X Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	102.00	104.00	101.50	103.50	77.971	10,496,100
2023-05-22	102.50	102.50	101.50	102.50	77.218	13,216,700
2023-05-19	103.50	104.00	102.50	103.00	77.595	7,696,900
2023-05-18	103.50	104.50	103.00	103.50	77.971	9,285,000
2023-05-17	104.00	104.50	102.50	103.00	77.595	16,458,000
2023-05-16	106.00	106.50	104.00	104.50	78.725	14,413,600
2023-05-15	106.50	107.00	106.00	106.00	79.855	12,302,700
2023-05-12	106.50	107.00	105.00	105.50	79.478	10,322,600
2023-05-11	106.00	107.50	106.00	107.00	80.608	12,383,400
2023-05-10	106.50	107.00	105.00	107.00	80.608	13,307,000
2023-05-09	105.50	107.00	105.00	106.50	80.231	16,541,100
2023-05-08	104.50	105.50	104.00	105.50	79.478	15,583,500
2023-05-03	103.00	103.50	102.50	103.50	77.971	12,832,800
2023-05-02	103.50	104.00	102.50	102.50	77.218	6,459,800
2023-04-28	104.00	104.00	103.00	103.50	77.971	12,851,900
2023-04-27	103.50	104.00	102.50	103.50	77.971	11,462,200
2023-04-26	102.00	104.00	102.00	104.00	78.348	15,784,300
2023-04-25	102.00	103.00	101.50	102.00	76.841	9,024,600
2023-04-24	103.50	104.00	102.50	102.50	77.218	12,741,500
2023-04-21	100.50	103.50	100.00	103.00	77.595	28,049,800
2023-04-20	100.00	100.50	98.750	99.750	75.146	36,407,600
2023-04-19	101.00	101.50	100.00	100.50	75.711	9,688,200
2023-04-18	101.50	102.00	101.00	101.00	76.088	6,897,700
2023-04-17	100.00	102.00	100.00	101.50	76.465	17,896,200
2023-04-12	106.00	106.00	104.50	105.50	75.414	19,913,600
2023-04-11	104.50	106.00	104.50	106.00	75.772	15,024,900
2023-04-10	104.00	105.00	103.50	104.50	74.699	9,397,200
2023-04-07	103.50	104.00	103.00	103.50	73.985	8,880,400
2023-04-05	103.00	103.50	103.00	103.00	73.627	7,396,900
2023-04-04	103.50	103.50	103.00	103.50	73.985	5,276,900
2023-04-03	103.50	104.00	103.00	103.50	73.985	5,468,900
2023-03-31	103.00	103.00	102.00	102.50	73.270	6,838,700
2023-03-30	103.50	103.50	102.00	102.50	73.270	15,348,500
2023-03-29	103.50	104.00	103.00	103.50	73.985	14,685,800
2023-03-28	102.00	103.00	101.50	102.50	73.270	13,083,800
2023-03-27	102.50	103.00	101.00	101.50	72.555	11,345,000
2023-03-24	102.50	103.00	101.50	102.50	73.270	8,630,300
2023-03-23	101.00	102.50	100.50	102.00	72.912	10,537,400
2023-03-22	102.00	102.50	101.00	101.50	72.555	8,658,900
2023-03-21	100.50	102.50	100.50	102.00	72.912	9,164,600
2023-03-20	101.00	101.50	99.500	100.50	71.840	16,912,900
2023-03-17	101.50	102.50	100.50	101.50	72.555	20,423,300
2023-03-16	99.000	100.50	98.500	100.00	71.483	29,037,400
2023-03-15	100.00	101.50	99.500	101.00	72.197	18,838,500
2023-03-14	98.000	100.50	97.500	97.500	69.696	41,678,200
2023-03-13	102.00	102.50	99.750	99.750	71.304	25,726,700
2023-03-10	103.50	103.50	102.00	102.50	73.270	14,628,600
2023-03-09	104.00	105.00	104.00	104.00	74.342	6,863,800
2023-03-08	104.50	105.00	103.50	104.00	74.342	10,481,100
2023-03-07	105.00	105.50	104.50	105.00	75.057	6,902,900
2023-03-03	104.00	104.50	103.50	104.50	74.699	7,436,200
2023-03-02	104.00	104.50	103.50	103.50	73.985	12,026,200
2023-03-01	104.00	104.50	103.50	104.00	74.342	12,698,800
2023-02-28	103.50	104.50	103.00	104.00	74.342	19,098,900
2023-02-27	104.50	105.00	103.00	103.50	73.985	28,525,900
2023-02-24	99.750	101.50	99.250	101.50	72.555	11,143,300
2023-02-23	99.750	100.00	98.750	99.750	71.304	12,538,700
2023-02-22	100.00	100.50	99.500	99.750	71.304	8,515,400
2023-02-21	100.50	100.50	98.500	100.50	71.840	29,092,600
2023-02-20	99.500	100.50	99.000	100.50	71.840	13,063,400

← NewerPage 15 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.