SCB X Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	111.00	113.00	109.50	110.50	77.844	49,101,300
2022-08-25	105.50	111.00	104.00	110.50	77.844	59,924,700
2022-08-24	104.50	106.50	103.00	104.50	73.617	21,827,100
2022-08-23	102.00	105.00	101.50	104.50	73.617	15,499,300
2022-08-22	105.00	105.00	102.50	103.50	72.912	15,343,700
2022-08-19	108.00	108.00	105.00	105.00	73.969	16,448,300
2022-08-18	107.50	108.00	106.50	108.00	76.082	7,812,700
2022-08-17	106.00	108.50	105.00	108.00	76.082	14,631,000
2022-08-16	106.00	106.50	105.00	106.00	74.673	6,209,200
2022-08-15	106.00	107.50	105.00	106.00	74.673	22,396,700
2022-08-11	105.00	105.00	103.50	105.00	73.969	16,866,000
2022-08-10	106.00	106.00	104.00	104.50	73.617	17,974,200
2022-08-09	107.50	107.50	105.50	106.50	75.026	15,011,100
2022-08-08	104.00	107.00	104.00	107.00	75.378	20,120,900
2022-08-05	101.00	103.50	101.00	103.50	72.912	14,923,300
2022-08-04	101.00	101.50	100.50	101.00	71.151	6,839,600
2022-08-03	100.00	101.50	100.00	100.50	70.799	8,394,600
2022-08-02	99.250	101.00	98.750	100.50	70.799	14,659,600
2022-08-01	102.50	102.50	99.500	100.00	70.447	22,174,300
2022-07-27	100.50	102.00	99.750	101.50	71.503	11,594,700
2022-07-26	102.50	103.00	100.00	100.50	70.799	16,087,800
2022-07-25	97.000	102.00	96.750	102.00	71.856	29,514,500
2022-07-22	95.500	97.500	95.000	97.000	68.333	41,638,800
2022-07-21	91.250	95.000	89.750	94.000	66.220	52,036,400
2022-07-20	92.250	92.500	90.000	90.750	63.930	34,002,700
2022-07-19	94.000	94.000	90.750	91.250	64.283	45,049,900
2022-07-18	94.750	96.000	94.500	95.250	67.100	18,430,800
2022-07-15	94.750	95.250	92.500	94.000	66.220	33,277,000
2022-07-14	99.750	99.750	95.000	95.000	66.924	47,624,000
2022-07-12	100.50	101.50	99.500	100.00	70.447	14,097,900
2022-07-11	99.500	102.00	99.500	102.00	71.856	16,188,800
2022-07-08	99.500	100.50	98.500	98.750	69.566	16,668,300
2022-07-07	100.50	100.50	98.500	99.000	69.742	20,270,300
2022-07-06	100.50	101.50	99.500	100.00	70.447	14,668,000
2022-07-05	102.50	103.00	100.50	100.50	70.799	10,713,900
2022-07-04	104.00	104.50	102.00	102.00	71.856	7,367,900
2022-07-01	104.50	105.00	103.50	104.50	73.617	5,243,000
2022-06-30	104.00	105.00	103.00	104.00	73.265	11,128,400
2022-06-29	103.50	104.00	103.00	103.50	72.912	8,119,100
2022-06-28	104.00	104.50	102.50	104.50	73.617	8,965,200
2022-06-27	104.00	104.50	103.00	104.00	73.265	8,643,700
2022-06-24	103.50	104.00	102.50	104.00	73.265	7,743,300
2022-06-23	102.50	104.00	102.00	102.00	71.856	9,126,300
2022-06-22	104.50	104.50	101.50	102.00	71.856	10,910,200
2022-06-21	103.50	105.50	102.50	105.00	73.969	12,490,300
2022-06-20	106.00	106.00	101.50	103.00	72.560	25,806,900
2022-06-17	106.50	108.00	105.50	106.00	74.673	29,346,600
2022-06-16	110.50	111.00	106.00	106.00	74.673	26,391,200
2022-06-15	108.00	110.00	108.00	109.00	76.787	13,130,100
2022-06-14	108.00	109.00	107.00	107.50	75.730	13,831,200
2022-06-13	109.50	109.50	107.00	108.00	76.082	22,434,300
2022-06-10	112.00	112.50	111.00	111.50	78.548	10,724,600
2022-06-09	109.00	114.00	108.50	113.00	79.605	30,842,400
2022-06-08	109.00	110.50	108.50	109.00	76.787	4,370,400
2022-06-07	110.00	110.50	108.00	108.50	76.435	4,881,800
2022-06-06	111.00	111.50	108.50	110.00	77.491	7,431,800
2022-06-02	111.00	112.00	110.50	110.50	77.844	8,704,600
2022-06-01	112.50	113.00	111.00	111.50	78.548	8,071,600
2022-05-31	112.50	113.00	110.50	113.00	79.605	17,740,700
2022-05-30	112.00	113.00	111.50	112.50	79.252	10,112,700

← NewerPage 18 of 19 · 1,105 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.