SCB X Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	153.00	153.00	149.50	151.00	149.01	60,422,600
2026-07-21	159.00	160.00	153.00	155.00	152.96	44,037,400
2026-07-20	156.50	159.00	155.00	158.50	156.41	27,998,300
2026-07-17	157.50	158.00	155.50	157.00	154.93	17,181,500
2026-07-16	155.50	158.50	155.50	158.00	155.92	16,609,300
2026-07-15	157.50	157.50	155.00	155.50	153.45	20,736,000
2026-07-14	158.50	158.50	156.50	157.00	154.93	26,234,600
2026-07-13	156.00	160.00	156.00	158.50	156.41	33,804,100
2026-07-10	155.00	156.50	154.00	156.50	154.44	25,654,600
2026-07-09	153.00	155.00	152.00	155.00	152.96	21,368,100
2026-07-08	152.50	154.00	152.00	152.50	150.49	19,993,200
2026-07-07	151.00	153.00	151.00	153.00	150.99	24,619,500
2026-07-06	153.00	153.00	150.00	151.50	149.51	21,797,800
2026-07-03	153.50	153.50	152.50	153.50	151.48	17,949,200
2026-07-02	148.00	154.00	147.50	153.50	151.48	64,274,300
2026-07-01	148.00	148.50	147.00	147.50	145.56	24,277,000
2026-06-30	146.50	148.00	146.00	148.00	146.05	31,807,800
2026-06-29	145.00	147.00	144.50	146.50	144.57	26,065,900
2026-06-26	143.50	145.00	143.00	145.00	143.09	19,863,000
2026-06-25	143.00	144.00	142.50	143.50	141.61	18,469,200
2026-06-24	143.00	144.00	142.00	143.00	141.12	14,160,700
2026-06-23	143.50	144.50	142.00	143.00	141.12	18,563,000
2026-06-22	141.50	143.50	141.00	143.50	141.61	35,607,600
2026-06-19	142.00	142.00	140.50	141.00	139.14	9,052,900
2026-06-18	141.00	142.50	140.50	142.00	140.13	27,682,800
2026-06-17	143.00	143.00	141.00	142.00	140.13	15,424,500
2026-06-16	140.00	142.50	140.00	142.50	140.63	26,919,800
2026-06-15	141.00	141.00	139.50	140.00	138.16	11,517,100
2026-06-12	138.50	140.00	138.00	140.00	138.16	24,029,000
2026-06-11	137.00	138.50	137.00	137.50	135.69	12,814,100
2026-06-10	137.50	138.50	137.00	137.50	135.69	15,474,200
2026-06-09	139.00	139.00	136.50	137.00	135.20	27,083,500
2026-06-08	140.00	141.00	139.00	139.00	137.17	18,562,900
2026-06-05	141.00	141.50	140.00	141.00	139.14	18,298,200
2026-06-04	138.00	141.50	137.00	141.00	139.14	42,310,300
2026-06-03	137.50	137.50	137.50	137.50	135.69	0
2026-06-02	135.00	138.00	135.00	137.50	135.69	31,067,900
2026-06-01	134.50	134.50	134.50	134.50	132.73	0
2026-05-29	135.00	136.00	134.50	134.50	132.73	19,489,700
2026-05-28	135.00	135.50	134.00	134.50	132.73	11,387,700
2026-05-27	135.50	136.00	135.00	135.50	133.72	7,527,000
2026-05-26	134.00	136.00	134.00	135.00	133.22	12,153,000
2026-05-25	135.50	136.00	133.50	134.00	132.24	20,133,900
2026-05-22	134.50	135.50	134.50	135.00	133.22	6,714,600
2026-05-21	135.00	135.50	134.00	134.00	132.24	8,485,500
2026-05-20	134.50	135.50	134.00	134.50	132.73	17,110,500
2026-05-19	135.50	135.50	134.00	134.50	132.73	13,198,700
2026-05-18	133.00	136.00	133.00	135.00	133.22	21,574,100
2026-05-15	133.00	134.50	132.50	133.00	131.25	18,315,700
2026-05-14	131.50	133.00	131.00	133.00	131.25	19,820,600
2026-05-13	131.00	132.00	130.50	131.50	129.77	8,333,000
2026-05-12	131.00	132.00	130.00	131.00	129.28	17,877,300
2026-05-11	132.00	133.00	131.00	131.50	129.77	20,242,200
2026-05-08	131.50	133.00	131.50	132.00	130.26	13,922,000
2026-05-07	133.00	133.00	131.50	131.50	129.77	14,933,500
2026-05-06	131.50	133.50	131.00	132.50	130.76	20,307,300
2026-05-05	131.00	132.00	130.00	131.00	129.28	18,523,300
2026-05-04	131.00	131.00	131.00	131.00	129.28	0
2026-05-01	131.00	131.00	131.00	131.00	129.28	0
2026-04-30	131.00	131.50	130.50	131.00	129.28	10,845,300

← NewerPage 2 of 3 · 128 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.