SCB X Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 127.00 | 127.00 | 124.50 | 126.00 | 106.06 | 11,190,100 |
| 2025-02-06 | 127.00 | 127.50 | 126.50 | 127.50 | 107.32 | 6,967,000 |
| 2025-02-05 | 127.50 | 127.50 | 126.00 | 126.50 | 106.48 | 5,035,500 |
| 2025-02-04 | 126.50 | 127.50 | 125.50 | 127.00 | 106.90 | 11,021,800 |
| 2025-02-03 | 124.50 | 126.00 | 123.00 | 126.00 | 106.06 | 12,061,800 |
| 2025-01-31 | 125.50 | 126.50 | 124.00 | 125.00 | 105.22 | 7,471,000 |
| 2025-01-30 | 126.50 | 126.50 | 124.50 | 125.50 | 105.64 | 5,500,800 |
| 2025-01-29 | 126.00 | 126.50 | 125.00 | 126.00 | 106.06 | 4,762,200 |
| 2025-01-28 | 124.00 | 126.00 | 124.00 | 125.00 | 105.22 | 5,124,500 |
| 2025-01-27 | 123.00 | 125.00 | 123.00 | 124.00 | 104.38 | 3,963,900 |
| 2025-01-24 | 123.50 | 124.50 | 122.50 | 123.00 | 103.53 | 6,163,700 |
| 2025-01-23 | 124.50 | 125.00 | 122.50 | 122.50 | 103.11 | 9,137,700 |
| 2025-01-22 | 122.50 | 125.00 | 122.00 | 124.50 | 104.80 | 14,199,900 |
| 2025-01-21 | 122.00 | 123.00 | 120.00 | 122.50 | 103.11 | 10,877,800 |
| 2025-01-20 | 122.00 | 122.50 | 121.00 | 121.50 | 102.27 | 3,679,800 |
| 2025-01-17 | 122.00 | 122.00 | 121.00 | 121.50 | 102.27 | 6,558,900 |
| 2025-01-16 | 122.00 | 122.50 | 120.50 | 122.00 | 102.69 | 7,040,000 |
| 2025-01-15 | 120.00 | 121.50 | 119.50 | 121.50 | 102.27 | 5,729,200 |
| 2025-01-14 | 121.00 | 121.50 | 119.50 | 119.50 | 100.59 | 8,220,400 |
| 2025-01-13 | 118.50 | 121.00 | 118.50 | 121.00 | 101.85 | 9,560,700 |
| 2025-01-10 | 118.50 | 119.50 | 117.50 | 119.00 | 100.17 | 3,687,800 |
| 2025-01-09 | 119.00 | 119.50 | 117.50 | 118.50 | 99.746 | 8,010,600 |
| 2025-01-08 | 119.50 | 120.00 | 118.50 | 119.00 | 100.17 | 6,406,400 |
| 2025-01-07 | 118.50 | 120.00 | 118.50 | 120.00 | 101.01 | 7,738,100 |
| 2025-01-06 | 118.50 | 119.50 | 118.00 | 118.00 | 99.326 | 8,112,300 |
| 2025-01-03 | 117.50 | 118.50 | 117.00 | 118.00 | 99.326 | 4,531,500 |
| 2025-01-02 | 117.50 | 118.00 | 117.00 | 117.00 | 98.484 | 2,809,000 |
| 2024-12-30 | 117.50 | 118.00 | 117.00 | 117.50 | 98.905 | 3,151,600 |
| 2024-12-27 | 118.00 | 118.00 | 117.00 | 117.00 | 98.484 | 2,355,700 |
| 2024-12-26 | 118.00 | 118.50 | 117.50 | 118.00 | 99.326 | 2,395,600 |
| 2024-12-25 | 118.00 | 118.50 | 117.00 | 118.00 | 99.326 | 3,111,700 |
| 2024-12-24 | 117.50 | 118.00 | 117.00 | 118.00 | 99.326 | 2,796,700 |
| 2024-12-23 | 116.50 | 117.50 | 116.00 | 117.50 | 98.905 | 5,474,500 |
| 2024-12-20 | 117.50 | 117.50 | 114.00 | 116.50 | 98.063 | 15,743,400 |
| 2024-12-19 | 117.00 | 118.00 | 116.50 | 117.50 | 98.905 | 7,651,400 |
| 2024-12-18 | 116.50 | 118.50 | 116.50 | 118.50 | 99.746 | 7,023,200 |
| 2024-12-17 | 118.00 | 118.50 | 116.00 | 116.00 | 97.642 | 8,060,800 |
| 2024-12-16 | 118.50 | 118.50 | 117.50 | 118.50 | 99.746 | 5,425,700 |
| 2024-12-13 | 117.50 | 118.50 | 117.00 | 118.50 | 99.746 | 5,096,200 |
| 2024-12-12 | 118.50 | 119.00 | 117.50 | 117.50 | 98.905 | 5,503,300 |
| 2024-12-11 | 118.50 | 118.50 | 117.50 | 118.00 | 99.326 | 5,862,600 |
| 2024-12-09 | 118.50 | 119.00 | 117.00 | 118.50 | 99.746 | 6,849,700 |
| 2024-12-06 | 118.00 | 118.50 | 117.50 | 118.00 | 99.326 | 5,165,800 |
| 2024-12-04 | 116.00 | 118.00 | 116.00 | 118.00 | 99.326 | 12,380,400 |
| 2024-12-03 | 115.50 | 116.00 | 115.00 | 116.00 | 97.642 | 11,866,600 |
| 2024-12-02 | 115.00 | 115.50 | 114.50 | 115.50 | 97.221 | 5,177,100 |
| 2024-11-29 | 114.00 | 115.00 | 113.50 | 114.50 | 96.380 | 6,435,000 |
| 2024-11-28 | 115.00 | 115.50 | 114.00 | 114.00 | 95.959 | 6,180,500 |
| 2024-11-27 | 115.00 | 116.00 | 114.50 | 114.50 | 96.380 | 10,063,700 |
| 2024-11-26 | 114.50 | 115.50 | 114.50 | 115.00 | 96.800 | 8,409,300 |
| 2024-11-25 | 114.50 | 115.00 | 114.00 | 115.00 | 96.800 | 8,031,300 |
| 2024-11-22 | 115.50 | 115.50 | 114.00 | 114.50 | 96.380 | 4,879,600 |
| 2024-11-21 | 114.50 | 115.50 | 114.00 | 114.50 | 96.380 | 5,883,600 |
| 2024-11-20 | 114.50 | 114.50 | 113.50 | 114.00 | 95.959 | 4,577,500 |
| 2024-11-19 | 115.00 | 116.00 | 114.00 | 114.50 | 96.380 | 9,505,600 |
| 2024-11-18 | 115.00 | 115.50 | 114.50 | 115.00 | 96.800 | 5,633,700 |
| 2024-11-15 | 114.00 | 114.50 | 114.00 | 114.50 | 96.380 | 2,606,200 |
| 2024-11-14 | 114.50 | 115.00 | 113.50 | 114.00 | 95.959 | 5,033,500 |
| 2024-11-13 | 113.50 | 114.50 | 113.50 | 114.50 | 96.380 | 4,322,100 |
| 2024-11-12 | 113.50 | 114.00 | 113.50 | 113.50 | 95.538 | 3,270,700 |
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.