SCB X Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	106.00	106.50	105.50	106.00	75.772	6,420,400
2022-11-21	105.00	106.00	105.00	105.50	75.414	6,553,100
2022-11-18	106.00	106.00	104.50	105.50	75.414	6,299,600
2022-11-17	106.50	106.50	105.00	106.00	75.772	8,961,800
2022-11-16	106.00	107.00	105.50	106.50	76.129	10,715,400
2022-11-15	105.00	106.50	105.00	106.00	75.772	3,854,100
2022-11-14	106.00	106.00	104.00	105.00	75.057	9,396,300
2022-11-11	107.50	107.50	106.00	106.50	76.129	8,924,300
2022-11-10	105.50	106.50	105.00	106.00	75.772	7,945,000
2022-11-09	106.50	107.50	105.00	105.50	75.414	11,400,800
2022-11-08	107.50	107.50	106.00	106.50	76.129	7,140,900
2022-11-07	107.50	107.50	106.50	107.00	76.486	9,688,300
2022-11-04	108.00	108.50	107.00	107.00	76.486	8,711,700
2022-11-03	106.00	108.00	106.00	108.00	77.201	9,679,300
2022-11-02	106.50	107.00	106.00	106.50	76.129	6,763,000
2022-11-01	106.50	107.50	106.00	106.50	76.129	7,359,300
2022-10-31	106.00	106.50	105.50	106.00	75.772	7,513,600
2022-10-28	105.50	106.00	104.50	105.50	75.414	6,198,200
2022-10-27	106.00	106.50	105.50	105.50	75.414	6,523,700
2022-10-26	106.00	106.50	105.00	106.00	75.772	7,234,400
2022-10-25	106.50	107.00	105.00	105.50	75.414	8,594,200
2022-10-21	107.00	107.00	106.00	106.00	75.772	8,212,800
2022-10-20	106.00	108.50	105.50	107.50	76.844	14,254,800
2022-10-19	105.00	107.50	105.00	106.50	76.129	13,032,500
2022-10-18	104.00	105.00	103.50	105.00	75.057	11,423,200
2022-10-17	103.00	103.50	101.50	103.00	73.627	11,560,500
2022-10-12	102.50	103.00	102.00	103.00	73.627	6,543,100
2022-10-11	104.00	104.50	102.50	103.50	72.912	7,458,400
2022-10-10	104.50	104.50	104.00	104.50	73.617	4,073,600
2022-10-07	105.00	105.50	104.50	105.00	73.969	5,779,200
2022-10-06	104.50	106.00	104.50	105.00	73.969	11,316,900
2022-10-05	104.00	104.50	103.00	104.00	73.265	9,426,100
2022-10-04	104.50	104.50	103.00	103.50	72.912	12,730,600
2022-10-03	103.50	104.50	101.50	102.00	71.856	19,003,300
2022-09-30	104.00	105.00	103.00	104.00	73.265	12,601,100
2022-09-29	105.50	106.50	104.50	104.50	73.617	15,964,500
2022-09-28	104.00	105.00	103.00	103.50	72.912	19,183,600
2022-09-27	108.00	108.00	105.00	105.00	73.969	17,521,500
2022-09-26	108.00	108.50	106.50	107.00	75.378	9,833,300
2022-09-23	108.00	109.00	107.50	108.50	76.435	10,564,900
2022-09-22	107.00	108.50	106.00	108.00	76.082	10,082,100
2022-09-21	107.00	108.00	106.50	107.00	75.378	5,283,200
2022-09-20	107.00	108.00	106.50	107.50	75.730	13,649,200
2022-09-19	105.00	106.50	105.00	106.00	74.673	8,460,300
2022-09-16	105.50	106.50	104.50	105.00	73.969	23,669,400
2022-09-15	109.50	110.00	106.50	106.50	75.026	23,507,600
2022-09-14	109.50	110.50	108.50	110.00	77.491	14,946,000
2022-09-13	112.00	112.00	111.00	111.00	78.196	14,333,700
2022-09-12	112.00	112.50	111.50	111.50	78.548	12,716,700
2022-09-09	112.50	112.50	111.00	111.50	78.548	17,436,900
2022-09-08	112.00	113.00	111.50	111.50	78.548	14,662,300
2022-09-07	111.00	111.50	110.00	111.50	78.548	14,585,500
2022-09-06	111.50	112.00	110.00	111.50	78.548	18,956,300
2022-09-05	109.00	111.50	109.00	111.50	78.548	14,240,000
2022-09-02	109.50	110.00	108.50	109.00	76.787	8,194,700
2022-09-01	110.00	111.00	109.00	109.50	77.139	16,465,200
2022-08-31	110.00	111.00	109.00	110.50	77.844	19,002,400
2022-08-30	109.00	111.00	109.00	111.00	78.196	19,220,200
2022-08-29	108.00	109.50	107.50	108.50	76.435	18,332,800
2022-08-26	111.00	113.00	109.50	110.50	77.844	49,101,300

← NewerPage 17 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.