SCB X Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	99.250	99.500	98.500	99.250	70.947	8,332,300
2023-02-16	99.750	99.750	99.000	99.500	71.125	8,847,300
2023-02-15	100.00	100.50	99.250	99.750	71.304	15,040,900
2023-02-14	101.00	101.50	99.750	100.50	71.840	11,476,000
2023-02-13	101.00	102.00	100.00	101.00	72.197	9,268,600
2023-02-10	103.50	103.50	99.750	100.50	71.840	29,348,900
2023-02-09	102.50	103.50	102.00	103.50	73.985	5,866,500
2023-02-08	103.00	103.50	102.50	102.50	73.270	6,803,600
2023-02-07	103.50	104.00	102.50	103.50	73.985	7,650,700
2023-02-06	104.50	104.50	103.00	104.00	74.342	7,254,900
2023-02-03	105.00	105.50	104.50	105.00	75.057	2,698,200
2023-02-02	105.50	106.00	105.00	105.00	75.057	5,962,000
2023-02-01	104.50	105.50	104.00	105.50	75.414	6,245,400
2023-01-31	107.00	107.50	104.00	104.00	74.342	20,423,400
2023-01-30	108.50	108.50	107.50	107.50	76.844	6,257,000
2023-01-27	108.50	109.00	107.50	108.50	77.559	7,650,700
2023-01-26	107.00	107.50	106.50	107.50	76.844	5,806,600
2023-01-25	107.00	107.50	106.50	106.50	76.129	6,124,600
2023-01-24	107.00	108.00	107.00	107.00	76.486	7,979,700
2023-01-23	107.50	108.00	106.50	107.00	76.486	15,629,300
2023-01-20	109.00	109.50	107.00	108.50	77.559	31,793,400
2023-01-19	110.50	111.00	110.00	111.00	79.346	7,003,600
2023-01-18	110.00	110.50	109.00	110.00	78.631	9,802,300
2023-01-17	111.50	112.50	110.00	110.50	78.988	9,882,700
2023-01-16	112.00	112.50	111.50	112.00	80.061	5,809,700
2023-01-13	112.00	113.00	111.00	111.50	79.703	17,578,700
2023-01-12	113.00	113.50	111.50	112.00	80.061	10,479,700
2023-01-11	113.50	113.50	111.00	112.50	80.418	15,274,100
2023-01-10	113.50	114.00	111.50	113.50	81.133	15,353,800
2023-01-09	113.50	114.00	112.50	114.00	81.490	11,904,400
2023-01-06	110.50	113.00	110.00	113.00	80.775	14,407,200
2023-01-05	110.00	111.50	109.50	110.50	78.988	24,297,900
2023-01-04	107.50	109.00	107.50	109.00	77.916	10,532,600
2023-01-03	107.00	107.50	106.00	107.00	76.486	7,836,900
2022-12-30	106.50	107.50	106.50	107.00	76.486	9,457,000
2022-12-29	105.50	106.50	105.50	106.50	76.129	8,023,000
2022-12-28	105.50	106.00	105.50	106.00	75.772	4,881,900
2022-12-27	105.00	106.00	105.00	105.50	75.414	5,380,600
2022-12-26	105.00	105.50	104.50	104.50	74.699	3,487,400
2022-12-23	104.00	105.00	103.50	105.00	75.057	3,879,000
2022-12-22	105.00	105.00	104.50	104.50	74.699	3,810,900
2022-12-21	103.50	105.00	103.00	104.50	74.699	5,516,900
2022-12-20	103.50	103.50	102.50	103.50	73.985	4,019,200
2022-12-19	103.00	103.50	103.00	103.50	73.985	2,802,200
2022-12-16	102.50	103.50	102.00	103.50	73.985	7,712,900
2022-12-15	103.00	103.50	102.50	103.00	73.627	4,278,100
2022-12-14	103.50	103.50	102.50	103.50	73.985	8,227,400
2022-12-13	103.50	103.50	102.50	103.00	73.627	8,084,300
2022-12-09	103.00	103.00	102.00	103.00	73.627	2,582,700
2022-12-08	104.00	104.00	102.50	103.00	73.627	8,797,800
2022-12-07	104.00	105.00	103.50	104.00	74.342	8,174,700
2022-12-06	104.00	104.50	103.00	104.00	74.342	7,066,600
2022-12-02	106.00	106.00	104.50	105.00	75.057	6,173,600
2022-12-01	105.50	106.00	105.00	105.50	75.414	4,145,000
2022-11-30	105.50	105.50	104.00	105.00	75.057	14,990,500
2022-11-29	104.50	106.50	104.50	105.00	75.057	11,065,600
2022-11-28	104.50	105.00	103.50	105.00	75.057	6,914,600
2022-11-25	105.00	106.00	105.00	105.50	75.414	2,238,700
2022-11-24	105.50	106.00	105.00	105.50	75.414	2,874,100
2022-11-23	105.50	106.00	104.50	105.00	75.057	10,408,100

← NewerPage 16 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.