SCB X Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.