SCB X Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	113.50	114.00	113.50	113.50	95.538	3,270,700
2024-11-11	115.00	115.50	113.50	114.00	95.959	5,159,800
2024-11-08	115.00	115.50	114.00	115.00	96.800	5,084,000
2024-11-07	113.50	116.00	113.50	115.00	96.800	16,466,000
2024-11-06	114.00	115.00	113.50	113.50	95.538	8,899,300
2024-11-05	113.00	114.00	112.50	113.50	95.538	5,001,500
2024-11-04	113.00	113.50	112.50	113.00	95.117	3,710,500
2024-11-01	113.50	114.00	112.00	112.50	94.696	5,141,900
2024-10-31	112.00	114.00	112.00	113.50	95.538	5,301,600
2024-10-30	114.00	114.00	112.00	112.00	94.275	7,681,700
2024-10-29	115.00	115.00	115.00	115.00	96.800	0
2024-10-28	114.50	115.00	113.50	115.00	96.800	10,936,700
2024-10-25	113.50	113.50	113.50	113.50	95.538	0
2024-10-24	112.50	115.50	112.50	113.50	95.538	19,903,600
2024-10-22	114.00	114.00	114.00	114.00	95.959	0
2024-10-21	110.50	114.00	109.00	114.00	95.959	29,669,100
2024-10-18	111.00	111.50	109.50	110.00	92.592	8,819,600
2024-10-17	109.50	111.50	109.50	111.00	93.433	9,368,300
2024-10-16	109.00	109.00	109.00	109.00	91.750	0
2024-10-15	110.00	110.50	108.50	109.00	91.750	9,960,000
2024-10-11	110.00	110.00	110.00	110.00	92.592	0
2024-10-10	110.00	111.00	110.00	110.00	92.592	3,604,900
2024-10-09	111.00	111.50	110.00	110.00	92.592	4,270,000
2024-10-08	110.00	111.00	110.00	110.00	92.592	6,068,500
2024-10-07	110.00	111.50	110.00	110.50	93.013	4,731,100
2024-10-04	109.50	109.50	109.50	109.50	92.171	0
2024-10-03	109.50	110.50	109.50	109.50	92.171	4,904,500
2024-10-02	109.50	110.50	109.50	110.00	92.592	5,779,100
2024-10-01	109.50	111.50	109.00	110.00	92.592	16,092,200
2024-09-30	109.50	110.50	108.50	109.00	91.750	18,402,600
2024-09-27	111.00	111.00	111.00	111.00	93.433	0
2024-09-26	111.00	111.50	111.00	111.00	93.433	3,866,000
2024-09-25	112.50	112.50	111.00	111.00	93.433	7,379,500
2024-09-24	112.50	113.00	111.50	112.00	94.275	9,229,000
2024-09-23	111.50	112.50	111.00	112.00	94.275	5,902,200
2024-09-20	110.50	111.50	110.50	111.50	93.854	10,099,500
2024-09-19	112.00	112.00	112.00	112.00	94.275	0
2024-09-18	112.00	112.00	112.00	112.00	94.275	0
2024-09-17	112.00	112.00	112.00	112.00	94.275	0
2024-09-16	112.00	112.00	112.00	112.00	94.275	0
2024-09-13	113.50	114.50	112.00	112.00	94.275	24,207,600
2024-09-12	112.50	113.50	112.50	113.00	95.117	10,800,600
2024-09-11	112.00	113.00	111.50	112.50	94.696	14,614,200
2024-09-10	112.00	113.00	111.50	112.00	94.275	13,984,000
2024-09-09	113.50	113.50	113.50	113.50	95.538	0
2024-09-06	108.50	113.50	108.00	113.50	95.538	40,715,400
2024-09-05	106.00	108.00	105.50	107.50	90.487	18,125,700
2024-09-04	107.00	107.00	107.00	107.00	88.383	0
2024-09-03	107.00	107.00	107.00	107.00	88.383	0
2024-09-02	107.00	107.00	107.00	107.00	88.383	0
2024-08-30	107.50	108.50	107.00	107.00	88.383	8,290,300
2024-08-29	108.00	108.50	107.50	107.50	88.796	5,902,800
2024-08-28	107.00	108.00	106.50	107.50	88.796	6,488,700
2024-08-27	108.00	108.50	107.00	107.00	88.383	6,957,900
2024-08-26	109.00	109.00	107.00	108.00	89.209	10,244,900
2024-08-23	106.50	109.50	105.50	109.00	90.035	59,019,600
2024-08-22	106.50	106.50	106.50	106.50	87.970	0
2024-08-21	106.00	106.50	105.50	106.50	87.970	11,748,100
2024-08-20	106.50	107.00	105.50	106.00	87.557	11,287,800
2024-08-19	103.50	106.50	103.50	106.50	87.970	17,723,600

← NewerPage 9 of 19 · 1,104 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.