SCB X Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 130.00 | 133.00 | 130.00 | 131.50 | 119.58 | 13,727,800 |
| 2025-08-08 | 128.50 | 130.50 | 128.00 | 130.00 | 118.22 | 14,214,500 |
| 2025-08-07 | 129.00 | 130.00 | 128.00 | 128.50 | 116.85 | 10,189,000 |
| 2025-08-06 | 127.50 | 129.00 | 127.00 | 128.50 | 116.85 | 12,299,800 |
| 2025-08-05 | 126.50 | 127.50 | 126.50 | 127.00 | 115.49 | 9,017,200 |
| 2025-08-04 | 126.00 | 127.00 | 125.00 | 126.50 | 115.03 | 7,639,000 |
| 2025-08-01 | 126.50 | 127.00 | 124.50 | 125.00 | 113.67 | 8,667,900 |
| 2025-07-31 | 125.50 | 126.50 | 125.00 | 126.50 | 115.03 | 8,584,700 |
| 2025-07-30 | 126.00 | 126.50 | 125.50 | 125.50 | 114.13 | 7,418,500 |
| 2025-07-29 | 125.00 | 126.00 | 124.00 | 125.50 | 114.13 | 15,439,200 |
| 2025-07-25 | 123.50 | 124.00 | 123.00 | 124.00 | 112.76 | 7,764,200 |
| 2025-07-24 | 122.50 | 124.50 | 122.50 | 123.50 | 112.31 | 17,991,200 |
| 2025-07-23 | 123.00 | 123.50 | 122.50 | 122.50 | 111.40 | 10,540,200 |
| 2025-07-22 | 122.00 | 124.00 | 121.50 | 121.50 | 110.49 | 17,912,700 |
| 2025-07-21 | 119.00 | 121.50 | 118.00 | 121.00 | 110.03 | 18,861,900 |
| 2025-07-18 | 118.50 | 119.50 | 118.00 | 119.00 | 108.21 | 10,825,500 |
| 2025-07-17 | 118.50 | 119.00 | 118.00 | 118.00 | 107.30 | 7,410,800 |
| 2025-07-16 | 117.50 | 119.00 | 117.50 | 117.50 | 106.85 | 8,329,200 |
| 2025-07-15 | 118.50 | 118.50 | 117.00 | 118.00 | 107.30 | 11,137,200 |
| 2025-07-14 | 118.00 | 119.50 | 118.00 | 119.00 | 108.21 | 5,077,700 |
| 2025-07-11 | 118.00 | 119.00 | 118.00 | 118.00 | 107.30 | 4,985,700 |
| 2025-07-09 | 118.00 | 119.00 | 117.50 | 117.50 | 106.85 | 6,380,800 |
| 2025-07-08 | 118.50 | 119.00 | 118.00 | 118.00 | 107.30 | 6,887,600 |
| 2025-07-07 | 118.50 | 119.50 | 118.00 | 119.00 | 108.21 | 6,481,600 |
| 2025-07-04 | 120.00 | 120.00 | 118.50 | 119.00 | 108.21 | 8,225,400 |
| 2025-07-03 | 120.00 | 120.50 | 119.50 | 120.00 | 109.12 | 10,812,500 |
| 2025-07-02 | 118.00 | 120.00 | 118.00 | 120.00 | 109.12 | 18,563,500 |
| 2025-07-01 | 117.00 | 119.00 | 117.00 | 118.00 | 107.30 | 13,657,400 |
| 2025-06-30 | 117.50 | 117.50 | 116.00 | 117.50 | 106.85 | 11,095,700 |
| 2025-06-27 | 118.50 | 118.50 | 117.00 | 117.50 | 106.85 | 9,529,700 |
| 2025-06-26 | 118.00 | 120.00 | 117.50 | 119.00 | 108.21 | 12,550,300 |
| 2025-06-25 | 118.50 | 119.00 | 117.00 | 118.50 | 107.76 | 7,697,000 |
| 2025-06-24 | 117.00 | 118.50 | 116.50 | 118.50 | 107.76 | 13,109,800 |
| 2025-06-23 | 115.50 | 116.00 | 115.00 | 116.00 | 105.49 | 6,002,000 |
| 2025-06-20 | 115.50 | 117.00 | 115.50 | 116.50 | 105.94 | 11,626,900 |
| 2025-06-19 | 115.50 | 116.50 | 115.00 | 115.50 | 105.03 | 9,518,800 |
| 2025-06-18 | 118.00 | 118.50 | 116.50 | 117.00 | 106.40 | 6,370,800 |
| 2025-06-17 | 117.00 | 118.00 | 117.00 | 118.00 | 107.30 | 5,534,200 |
| 2025-06-16 | 117.50 | 118.00 | 116.50 | 117.50 | 106.85 | 6,811,800 |
| 2025-06-13 | 117.50 | 119.00 | 117.00 | 118.00 | 107.30 | 8,584,000 |
| 2025-06-12 | 120.00 | 121.00 | 118.00 | 118.50 | 107.76 | 7,635,700 |
| 2025-06-11 | 120.50 | 121.00 | 120.00 | 120.50 | 109.58 | 3,328,700 |
| 2025-06-10 | 117.00 | 121.00 | 117.00 | 120.50 | 109.58 | 12,858,400 |
| 2025-06-09 | 118.00 | 118.00 | 117.00 | 117.00 | 106.40 | 1,586,300 |
| 2025-06-06 | 117.50 | 118.00 | 116.50 | 117.00 | 106.40 | 6,913,200 |
| 2025-06-05 | 117.00 | 118.00 | 115.50 | 117.50 | 106.85 | 9,722,000 |
| 2025-06-04 | 118.50 | 119.50 | 115.00 | 116.50 | 105.94 | 20,719,500 |
| 2025-05-30 | 119.50 | 120.50 | 118.50 | 118.50 | 107.76 | 19,922,700 |
| 2025-05-29 | 120.00 | 120.50 | 119.00 | 119.50 | 108.67 | 9,475,900 |
| 2025-05-28 | 120.00 | 120.50 | 119.00 | 119.50 | 108.67 | 6,013,000 |
| 2025-05-27 | 121.50 | 122.00 | 120.00 | 120.00 | 109.12 | 7,579,100 |
| 2025-05-26 | 122.00 | 122.00 | 121.00 | 121.50 | 110.49 | 3,760,700 |
| 2025-05-23 | 122.00 | 122.50 | 121.50 | 122.00 | 110.94 | 7,088,900 |
| 2025-05-22 | 120.50 | 122.00 | 120.50 | 121.00 | 110.03 | 8,808,100 |
| 2025-05-21 | 122.00 | 122.00 | 121.00 | 121.00 | 110.03 | 9,360,900 |
| 2025-05-20 | 120.00 | 122.50 | 120.00 | 122.50 | 111.40 | 19,236,100 |
| 2025-05-19 | 119.50 | 120.50 | 119.00 | 120.00 | 109.12 | 5,860,800 |
| 2025-05-16 | 119.50 | 120.50 | 118.50 | 120.00 | 109.12 | 7,412,700 |
| 2025-05-15 | 119.00 | 120.00 | 118.50 | 119.50 | 108.67 | 7,459,500 |
| 2025-05-14 | 119.50 | 120.50 | 119.00 | 120.00 | 109.12 | 5,812,100 |
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.