SCB X Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 110.50 | 112.00 | 110.00 | 111.00 | 78.196 | 7,835,800 |
| 2022-05-26 | 109.50 | 110.50 | 109.00 | 109.50 | 77.139 | 7,129,300 |
| 2022-05-25 | 112.00 | 112.50 | 108.50 | 108.50 | 76.435 | 16,910,900 |
| 2022-05-24 | 115.00 | 115.00 | 111.00 | 111.00 | 78.196 | 16,897,700 |
| 2022-05-23 | 112.00 | 115.00 | 111.50 | 115.00 | 81.014 | 16,737,500 |
| 2022-05-20 | 109.00 | 112.50 | 108.50 | 111.50 | 78.548 | 21,988,000 |
| 2022-05-19 | 108.00 | 109.00 | 107.50 | 108.00 | 76.082 | 8,425,100 |
| 2022-05-18 | 108.50 | 110.00 | 107.50 | 110.00 | 77.491 | 20,744,700 |
| 2022-05-17 | 108.00 | 108.50 | 105.50 | 108.00 | 76.082 | 19,527,700 |
| 2022-05-13 | 110.00 | 110.00 | 107.50 | 107.50 | 75.730 | 11,370,800 |
| 2022-05-12 | 111.50 | 112.00 | 108.50 | 109.00 | 76.787 | 19,964,000 |
| 2022-05-11 | 113.00 | 113.00 | 109.50 | 112.50 | 79.252 | 11,274,100 |
| 2022-05-10 | 110.50 | 113.00 | 110.00 | 113.00 | 79.605 | 19,690,000 |
| 2022-05-09 | 112.50 | 113.00 | 110.00 | 110.50 | 77.844 | 20,008,500 |
| 2022-05-06 | 114.00 | 114.50 | 113.00 | 113.50 | 79.957 | 18,610,000 |
| 2022-05-05 | 119.00 | 119.00 | 115.50 | 115.50 | 81.366 | 14,300,200 |
| 2022-05-03 | 115.00 | 118.50 | 113.50 | 117.50 | 82.775 | 26,009,800 |
| 2022-04-29 | 113.50 | 115.00 | 113.00 | 115.00 | 81.014 | 21,106,900 |
| 2022-04-28 | 112.50 | 113.50 | 111.50 | 112.50 | 79.252 | 39,894,700 |
| 2022-04-27 | 120.00 | 121.50 | 113.00 | 114.00 | 80.309 | 38,312,500 |
| 2022-04-26 | 81.500 | 81.500 | 81.500 | 81.500 | 57.414 | 0 |
| 2022-04-25 | 81.500 | 81.500 | 81.500 | 81.500 | 57.414 | 0 |
| 2022-04-22 | 81.500 | 81.500 | 81.500 | 81.500 | 57.414 | 0 |
| 2022-04-21 | 81.500 | 81.500 | 81.500 | 81.500 | 57.414 | 0 |
| 2022-04-20 | 68.000 | 87.750 | 66.000 | 81.500 | 57.414 | 2,840,200 |
← NewerPage 19 of 19 · 1,105 trading days
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.