SCB X Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	120.00	121.00	119.50	120.00	109.12	7,376,600
2025-05-09	120.00	120.00	118.00	119.00	108.21	8,794,500
2025-05-08	120.00	121.50	119.50	120.50	109.58	9,232,600
2025-05-07	119.50	121.00	119.00	120.00	109.12	11,651,300
2025-05-06	118.50	120.00	117.50	119.50	108.67	12,784,600
2025-05-02	119.00	120.00	118.00	118.50	107.76	11,398,600
2025-04-30	117.00	119.50	116.00	119.00	108.21	15,732,700
2025-04-29	117.00	117.50	116.00	117.00	106.40	8,443,200
2025-04-28	116.00	117.00	116.00	117.00	106.40	7,776,200
2025-04-25	116.50	117.00	115.00	116.00	105.49	10,324,900
2025-04-24	113.50	118.00	113.00	116.50	105.94	21,016,600
2025-04-23	113.00	114.00	112.50	113.50	103.21	10,075,500
2025-04-22	112.50	113.00	111.00	112.00	101.85	18,049,600
2025-04-21	114.00	114.50	112.50	112.50	102.30	12,712,200
2025-04-18	116.00	116.00	114.50	115.00	104.58	7,020,300
2025-04-17	114.00	116.50	113.50	116.00	105.49	11,617,900
2025-04-16	112.00	114.00	111.50	113.50	103.21	21,070,400
2025-04-11	121.50	122.00	120.50	121.50	102.27	16,882,000
2025-04-10	124.00	124.00	122.00	122.50	103.11	12,177,100
2025-04-09	113.00	119.00	112.00	119.00	100.17	15,611,400
2025-04-08	119.00	119.50	113.50	114.00	95.959	30,207,900
2025-04-04	123.50	124.00	122.00	122.50	103.11	11,692,500
2025-04-03	124.00	124.50	123.50	124.00	104.38	7,052,700
2025-04-02	124.00	125.00	123.50	124.50	104.80	6,700,200
2025-04-01	123.50	125.00	123.50	124.00	104.38	5,052,200
2025-03-31	124.50	125.00	123.00	123.00	103.53	13,702,400
2025-03-28	126.00	126.50	125.00	125.50	105.64	4,365,300
2025-03-27	125.00	126.00	124.50	126.00	106.06	6,668,700
2025-03-26	125.00	125.50	124.50	125.00	105.22	5,791,200
2025-03-25	124.50	125.50	124.50	125.00	105.22	6,032,600
2025-03-24	125.00	125.50	124.50	124.50	104.80	4,902,100
2025-03-21	125.00	125.50	124.00	125.00	105.22	9,524,600
2025-03-20	125.00	126.00	124.50	124.50	104.80	8,874,600
2025-03-19	124.00	125.50	124.00	125.00	105.22	5,928,600
2025-03-18	123.50	125.00	123.00	124.00	104.38	8,730,800
2025-03-17	124.00	124.50	123.00	123.00	103.53	4,765,600
2025-03-14	124.50	124.50	123.50	123.50	103.96	6,833,000
2025-03-13	124.50	124.50	123.50	124.50	104.80	7,066,000
2025-03-12	124.50	125.00	123.50	124.50	104.80	6,375,400
2025-03-11	122.00	124.50	121.50	124.50	104.80	8,358,700
2025-03-10	124.00	124.50	122.50	122.50	103.11	9,766,000
2025-03-07	121.00	122.00	121.00	121.50	102.27	6,318,200
2025-03-06	122.50	123.00	121.50	121.50	102.27	6,233,500
2025-03-05	122.00	123.00	121.50	122.00	102.69	5,627,500
2025-03-04	122.50	124.00	121.00	121.50	102.27	8,091,100
2025-03-03	122.00	125.00	122.00	123.00	103.53	9,186,600
2025-02-28	122.00	123.50	121.50	122.00	102.69	11,171,900
2025-02-27	123.00	124.50	122.50	123.50	103.96	6,592,300
2025-02-26	123.00	126.00	122.50	124.00	104.38	16,127,000
2025-02-25	126.00	126.00	123.00	123.50	103.96	10,431,500
2025-02-24	126.50	126.50	125.00	125.50	105.64	5,712,300
2025-02-21	127.00	127.50	126.00	126.00	106.06	9,693,300
2025-02-20	127.00	128.00	126.00	127.50	107.32	14,920,300
2025-02-19	126.00	128.00	124.50	127.00	106.90	15,088,500
2025-02-18	123.50	126.00	123.00	125.50	105.64	10,932,700
2025-02-17	119.00	122.50	118.50	122.50	103.11	11,360,100
2025-02-14	124.50	125.00	118.50	120.50	101.43	26,947,000
2025-02-13	125.50	126.50	124.00	124.50	104.80	9,945,100
2025-02-11	126.50	126.50	125.00	125.50	105.64	6,819,800
2025-02-10	126.00	127.00	125.00	126.50	106.48	7,353,700

← NewerPage 7 of 19 · 1,103 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.