SCB X Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	131.00	132.00	129.50	130.50	120.54	9,691,600
2025-11-04	131.50	132.50	130.50	131.00	121.00	9,264,200
2025-11-03	131.00	132.00	129.50	131.50	121.46	9,089,500
2025-10-31	130.00	132.00	129.50	131.00	121.00	13,536,000
2025-10-30	128.50	131.00	128.00	130.50	120.54	14,428,700
2025-10-29	131.00	131.00	128.50	129.50	119.62	14,301,100
2025-10-28	131.50	132.00	130.00	131.00	121.00	11,092,600
2025-10-27	134.00	134.50	130.50	131.00	121.00	21,487,500
2025-10-24	134.00	135.50	133.00	133.50	123.31	14,762,800
2025-10-22	134.50	135.50	132.50	133.50	123.31	27,027,500
2025-10-21	131.50	134.00	131.00	134.00	123.77	20,751,900
2025-10-20	130.50	131.00	129.00	131.00	121.00	6,481,300
2025-10-17	129.50	131.00	129.00	130.00	120.08	6,848,800
2025-10-16	130.00	130.50	129.00	129.50	119.62	7,014,800
2025-10-15	128.50	130.50	128.00	129.50	119.62	16,009,400
2025-10-14	128.50	128.50	127.00	128.00	118.23	9,509,700
2025-10-13	129.00	129.00	129.00	129.00	119.16	0
2025-10-10	129.00	129.50	128.50	129.00	119.16	6,033,600
2025-10-09	129.50	130.00	128.00	129.00	119.16	10,435,500
2025-10-08	127.50	129.50	127.00	129.50	119.62	12,225,700
2025-10-07	126.50	126.50	126.50	126.50	116.85	0
2025-10-06	127.50	127.50	126.50	126.50	116.85	2,537,200
2025-10-03	127.00	128.00	127.00	127.00	117.31	4,312,400
2025-10-02	128.00	128.50	127.00	127.00	117.31	6,215,800
2025-10-01	128.00	128.50	127.00	128.00	118.23	5,515,100
2025-09-30	128.00	128.50	127.50	128.50	118.69	8,028,200
2025-09-29	127.00	128.50	127.00	128.50	118.69	10,481,800
2025-09-26	128.00	128.00	127.00	127.00	117.31	4,589,800
2025-09-25	126.50	128.00	126.00	127.50	117.77	7,130,700
2025-09-24	126.00	127.00	126.00	126.50	116.85	2,601,500
2025-09-23	127.00	127.00	126.00	126.50	116.85	5,305,100
2025-09-22	126.50	127.00	126.00	126.50	116.85	3,493,900
2025-09-19	125.00	127.00	125.00	126.00	116.38	8,456,300
2025-09-18	126.00	126.00	125.00	125.00	115.46	5,677,200
2025-09-17	125.50	126.00	125.00	126.00	116.38	7,027,800
2025-09-16	127.50	127.50	125.50	125.50	115.92	7,525,300
2025-09-15	126.50	127.00	126.00	127.00	117.31	5,581,000
2025-09-12	127.50	127.50	126.50	127.00	117.31	3,714,000
2025-09-11	128.00	128.50	126.50	127.00	117.31	4,586,900
2025-09-10	126.50	127.50	126.00	127.50	117.77	4,417,500
2025-09-09	126.00	126.50	125.50	126.00	116.38	8,948,600
2025-09-08	127.00	127.00	125.00	126.00	116.38	13,228,200
2025-09-05	127.00	127.50	126.50	126.50	116.85	4,884,100
2025-09-04	127.00	128.00	126.50	127.00	117.31	5,878,800
2025-09-03	127.00	128.00	126.50	127.00	117.31	6,360,700
2025-09-02	127.00	127.50	126.00	126.50	116.85	7,189,100
2025-09-01	129.00	129.50	128.50	129.00	117.31	6,902,700
2025-08-29	128.50	129.50	128.00	128.50	116.85	12,954,700
2025-08-28	128.00	129.00	128.00	128.00	116.40	5,963,900
2025-08-27	127.50	128.50	127.00	127.50	115.94	6,553,800
2025-08-26	128.50	129.00	127.00	127.00	115.49	15,185,000
2025-08-25	130.00	130.00	128.50	129.00	117.31	7,385,900
2025-08-22	129.00	130.00	128.00	129.50	117.76	5,616,500
2025-08-21	130.00	130.00	128.00	128.50	116.85	10,279,000
2025-08-20	129.00	130.00	128.50	129.50	117.76	7,562,700
2025-08-19	129.50	131.00	129.00	129.00	117.31	7,572,300
2025-08-18	131.00	131.50	129.50	129.50	117.76	7,716,600
2025-08-15	130.00	131.50	129.50	131.00	119.13	5,051,000
2025-08-14	131.00	131.50	130.00	130.00	118.22	6,935,300
2025-08-13	130.00	133.00	130.00	131.50	119.58	13,727,800

← NewerPage 5 of 19 · 1,102 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.