Thailand - Delayed Quote
THB
SCB X Public Company Limited (SCB.BK)
152.50
-1.00
(-0.65%)
At close: October 30 at 4:37:22 PM GMT+7
Currency in THB
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
153.00
154.50
152.00
152.50
152.50
12,598,400
Oct 29, 2026
154.00
155.00
153.50
153.50
153.50
8,929,000
Oct 28, 2026
154.00
155.50
153.50
154.50
154.50
16,016,100
Oct 27, 2026
153.00
154.50
152.50
153.50
153.50
17,649,100
Oct 26, 2026
151.50
152.50
150.00
152.50
152.50
21,737,400
Oct 22, 2026
148.00
152.00
147.50
151.50
151.50
24,863,900
Oct 21, 2026
146.00
147.50
144.50
147.00
147.00
14,907,700
Oct 20, 2026
147.00
147.50
145.50
146.00
146.00
6,329,000
Oct 19, 2026
147.50
148.50
147.00
147.00
147.00
11,256,200
Oct 15, 2026
145.50
147.00
145.50
146.50
146.50
9,366,600
Oct 14, 2026
146.50
148.00
145.00
145.50
145.50
13,108,000
Oct 12, 2026
145.00
146.50
145.00
146.50
146.50
9,640,900
Oct 9, 2026
144.00
145.00
143.50
144.50
144.50
7,862,800
Oct 8, 2026
146.00
146.00
144.00
144.00
144.00
13,879,600
Oct 7, 2026
147.00
147.50
145.00
146.00
146.00
23,002,900
Oct 6, 2026
148.00
149.00
147.50
148.00
148.00
7,379,500
Oct 5, 2026
149.50
150.00
148.00
148.00
148.00
7,798,200
Oct 2, 2026
149.00
150.50
149.00
149.00
149.00
13,668,300
Oct 1, 2026
149.50
151.00
149.00
149.00
149.00
14,807,700
Sep 30, 2026
153.00
153.00
148.50
149.50
149.50
24,599,400
Sep 29, 2026
155.00
155.50
153.00
153.00
153.00
19,684,900
Sep 28, 2026
155.50
156.00
154.50
155.50
155.50
7,808,600
Sep 25, 2026
156.00
157.00
155.00
156.00
156.00
10,346,800
Sep 24, 2026
155.50
156.00
154.50
156.00
156.00
14,890,800
Sep 23, 2026
157.00
157.50
155.50
156.00
156.00
15,331,400
Sep 22, 2026
157.00
158.00
156.50
158.00
158.00
27,898,300
Sep 21, 2026
153.00
156.50
152.50
156.50
156.50
38,652,400
Sep 18, 2026
151.50
152.50
151.00
152.50
152.50
13,273,600
Sep 17, 2026
151.00
152.50
151.00
151.00
151.00
7,358,500
Sep 16, 2026
151.00
151.50
150.50
150.50
150.50
14,219,800
Sep 15, 2026
150.50
152.00
150.00
151.00
151.00
14,665,900
Sep 14, 2026
148.00
151.50
148.00
150.50
150.50
19,970,000
Sep 11, 2026
148.50
149.50
147.50
148.50
148.50
10,772,700
Sep 10, 2026
148.50
150.00
148.00
149.00
149.00
14,196,100
Sep 9, 2026
149.50
150.50
148.50
148.50
148.50
10,169,800
Sep 8, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
150.00
151.00
149.50
149.50
149.50
16,926,300
Sep 7, 2026
151.50
153.00
151.50
152.00
150.00
14,165,300
Sep 4, 2026
152.00
152.00
150.50
151.50
149.51
9,919,800
Sep 3, 2026
152.00
153.00
151.50
151.50
149.51
7,393,700
Sep 2, 2026
151.50
152.50
151.00
151.50
149.51
10,088,800
Sep 1, 2026
151.50
152.50
151.00
152.00
150.00
9,679,500
Aug 31, 2026
151.00
153.00
150.50
151.00
149.01
20,097,200
Aug 28, 2026
151.50
152.50
151.00
151.00
149.01
10,428,300
Aug 27, 2026
153.50
154.00
151.50
152.00
150.00
15,113,100
Aug 26, 2026
153.50
154.50
152.50
153.00
150.99
10,441,200
Aug 25, 2026
152.50
154.50
152.50
153.50
151.48
14,285,300
Aug 24, 2026
152.00
152.50
151.00
152.00
150.00
10,367,800
Aug 21, 2026
151.50
153.50
151.50
152.00
150.00
11,538,600
Aug 20, 2026
151.50
153.00
151.50
151.50
149.51
12,619,700
Aug 19, 2026
151.00
152.50
150.00
151.00
149.01
21,488,000
Aug 18, 2026
152.00
152.00
150.50
151.50
149.51
11,937,000
Aug 17, 2026
151.00
152.50
151.00
152.00
150.00
7,619,200
Aug 14, 2026
152.50
153.50
150.50
151.00
149.01
13,124,000
Aug 13, 2026
152.00
152.50
150.50
152.50
150.49
9,003,600
Aug 11, 2026
152.50
153.00
151.50
152.00
150.00
11,129,900
Aug 10, 2026
153.00
153.00
152.00
152.00
150.00
10,701,600
Aug 7, 2026
154.00
154.00
152.50
153.50
151.48
11,169,300
Aug 6, 2026
153.50
155.00
153.00
154.00
151.97
27,186,600
Aug 5, 2026
155.00
155.00
153.00
153.50
151.48
9,874,900
Aug 4, 2026
153.50
155.00
153.00
154.00
151.97
13,080,800
Aug 3, 2026
153.00
153.50
151.50
153.50
151.48
8,056,100
Jul 31, 2026
149.50
153.00
149.50
153.00
150.99
12,543,200
Jul 30, 2026
153.50
154.00
151.50
152.00
150.00
13,575,800
Jul 27, 2026
155.00
155.50
154.00
154.50
152.47
23,812,700
Jul 24, 2026
151.50
155.50
151.50
155.00
152.96
40,578,400
Jul 23, 2026
152.00
153.00
150.50
152.50
150.49
22,291,300
Jul 22, 2026
153.00
153.00
149.50
151.00
149.01
60,422,600
Jul 21, 2026
159.00
160.00
153.00
155.00
152.96
44,037,400
Jul 20, 2026
156.50
159.00
155.00
158.50
156.41
27,998,300
Jul 17, 2026
157.50
158.00
155.50
157.00
154.93
17,181,500
Jul 16, 2026
155.50
158.50
155.50
158.00
155.92
16,609,300
Jul 15, 2026
157.50
157.50
155.00
155.50
153.45
20,736,000
Jul 14, 2026
158.50
158.50
156.50
157.00
154.93
26,234,600
Jul 13, 2026
156.00
160.00
156.00
158.50
156.41
33,804,100
Jul 10, 2026
155.00
156.50
154.00
156.50
154.44
25,654,600
Jul 9, 2026
153.00
155.00
152.00
155.00
152.96
21,368,100
Jul 8, 2026
152.50
154.00
152.00
152.50
150.49
19,993,200
Jul 7, 2026
151.00
153.00
151.00
153.00
150.99
24,619,500
Jul 6, 2026
153.00
153.00
150.00
151.50
149.51
21,797,800
Jul 3, 2026
153.50
153.50
152.50
153.50
151.48
17,949,200
Jul 2, 2026
148.00
154.00
147.50
153.50
151.48
64,274,300
Jul 1, 2026
148.00
148.50
147.00
147.50
145.56
24,277,000
Jun 30, 2026
146.50
148.00
146.00
148.00
146.05
31,807,800
Jun 29, 2026
145.00
147.00
144.50
146.50
144.57
26,065,900
Jun 26, 2026
143.50
145.00
143.00
145.00
143.09
19,863,000
Jun 25, 2026
143.00
144.00
142.50
143.50
141.61
18,469,200
Jun 24, 2026
143.00
144.00
142.00
143.00
141.12
14,160,700
Jun 23, 2026
143.50
144.50
142.00
143.00
141.12
18,563,000
Jun 22, 2026
141.50
143.50
141.00
143.50
141.61
35,607,600
Jun 19, 2026
142.00
142.00
140.50
141.00
139.14
9,052,900
Jun 18, 2026
141.00
142.50
140.50
142.00
140.13
27,682,800
Jun 17, 2026
143.00
143.00
141.00
142.00
140.13
15,424,500
Jun 16, 2026
140.00
142.50
140.00
142.50
140.63
26,919,800
Jun 15, 2026
141.00
141.00
139.50
140.00
138.16
11,517,100
Jun 12, 2026
138.50
140.00
138.00
140.00
138.16
24,029,000
Jun 11, 2026
137.00
138.50
137.00
137.50
135.69
12,814,100
Jun 10, 2026
137.50
138.50
137.00
137.50
135.69
15,474,200
Jun 9, 2026
139.00
139.00
136.50
137.00
135.20
27,083,500
Jun 8, 2026
140.00
141.00
139.00
139.00
137.17
18,562,900
Jun 5, 2026
141.00
141.50
140.00
141.00
139.14
18,298,200
Jun 4, 2026
138.00
141.50
137.00
141.00
139.14
42,310,300
Jun 2, 2026
135.00
138.00
135.00
137.50
135.69
31,067,900
May 29, 2026
135.00
136.00
134.50
134.50
132.73
19,489,700
May 28, 2026
135.00
135.50
134.00
134.50
132.73
11,387,700
May 27, 2026
135.50
136.00
135.00
135.50
133.72
7,527,000
May 26, 2026
134.00
136.00
134.00
135.00
133.22
12,153,000
May 25, 2026
135.50
136.00
133.50
134.00
132.24
20,133,900
May 22, 2026
134.50
135.50
134.50
135.00
133.22
6,714,600
May 21, 2026
135.00
135.50
134.00
134.00
132.24
8,485,500
May 20, 2026
134.50
135.50
134.00
134.50
132.73
17,110,500
May 19, 2026
135.50
135.50
134.00
134.50
132.73
13,198,700
May 18, 2026
133.00
136.00
133.00
135.00
133.22
21,574,100
May 15, 2026
133.00
134.50
132.50
133.00
131.25
18,315,700
May 14, 2026
131.50
133.00
131.00
133.00
131.25
19,820,600
May 13, 2026
131.00
132.00
130.50
131.50
129.77
8,333,000
May 12, 2026
131.00
132.00
130.00
131.00
129.28
17,877,300
May 11, 2026
132.00
133.00
131.00
131.50
129.77
20,242,200
May 8, 2026
131.50
133.00
131.50
132.00
130.26
13,922,000
May 7, 2026
133.00
133.00
131.50
131.50
129.77
14,933,500
May 6, 2026
131.50
133.50
131.00
132.50
130.76
20,307,300
May 5, 2026
131.00
132.00
130.00
131.00
129.28
18,523,300
Apr 30, 2026
131.00
131.50
130.50
131.00
129.28
10,845,300
Apr 29, 2026
131.50
132.00
131.50
131.50
129.77
11,407,000
Apr 28, 2026
130.50
131.00
130.00
130.50
128.78
15,559,700
Apr 27, 2026
129.50
132.50
129.50
131.50
129.77
21,443,700
Apr 24, 2026
131.00
131.50
129.50
129.50
127.80
19,260,200
Apr 23, 2026
134.00
134.50
131.00
131.50
129.77
39,134,800
Apr 22, 2026
135.00
136.50
134.50
134.50
132.73
23,139,900
Apr 21, 2026
136.00
137.50
135.00
135.00
133.22
30,140,400
Apr 20, 2026
9.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
136.00
137.00
135.00
136.00
134.21
44,462,800
Apr 17, 2026
145.50
146.00
145.00
145.00
133.93
26,736,200
Apr 16, 2026
145.50
147.00
145.00
145.00
133.93
33,696,100
Apr 10, 2026
145.00
146.00
144.00
145.50
134.40
12,989,100
Apr 9, 2026
145.50
146.00
144.50
144.50
133.47
15,757,600
Apr 8, 2026
145.50
146.50
145.00
146.00
134.86
11,712,400
Apr 7, 2026
144.50
145.00
144.00
144.50
133.47
11,981,400
Apr 3, 2026
145.00
145.50
144.50
144.50
133.47
5,571,900
Apr 2, 2026
145.00
145.50
144.50
145.50
134.40
12,702,700
Apr 1, 2026
145.50
146.00
144.50
145.00
133.93
14,560,800
Mar 31, 2026
145.00
145.50
144.00
144.00
133.01
26,620,200
Mar 30, 2026
145.00
145.50
144.50
145.00
133.93
14,098,100
Mar 27, 2026
146.50
147.00
145.50
145.50
134.40
19,175,200
Mar 26, 2026
145.00
146.50
144.00
146.00
134.86
21,691,300
Mar 25, 2026
146.00
146.50
145.00
146.00
134.86
15,840,500
Mar 24, 2026
144.50
147.00
143.00
145.50
134.40
29,536,300
Mar 23, 2026
144.50
145.00
143.00
143.50
132.55
20,969,800
Mar 20, 2026
145.50
146.00
144.00
145.50
134.40
17,786,300
Mar 19, 2026
144.50
145.00
144.00
144.00
133.01
10,620,900
Mar 18, 2026
145.00
146.00
145.00
145.00
133.93
7,868,000
Mar 17, 2026
144.50
145.00
144.00
144.50
133.47
7,812,900
Mar 16, 2026
144.50
144.50
143.00
143.00
132.09
8,322,700
Mar 13, 2026
143.50
145.00
143.00
144.00
133.01
14,333,700
Mar 12, 2026
143.50
144.00
143.00
143.50
132.55
11,631,900
Mar 11, 2026
144.00
145.00
143.50
144.00
133.01
16,487,200
Mar 10, 2026
144.00
145.00
143.00
144.00
133.01
14,470,300
Mar 9, 2026
140.50
143.50
140.50
143.00
132.09
21,252,400
Mar 6, 2026
144.00
144.50
143.00
144.00
133.01
12,502,000
Mar 5, 2026
146.00
146.00
143.00
145.00
133.93
20,882,000
Mar 4, 2026
143.00
143.50
141.00
142.50
131.63
38,985,200
Mar 2, 2026
145.50
147.50
145.50
146.00
134.86
19,336,700
Feb 27, 2026
148.00
149.00
147.50
148.50
137.17
14,577,400
Feb 26, 2026
147.00
148.50
147.00
148.50
137.17
10,055,000
Feb 25, 2026
148.00
148.50
146.00
147.00
135.78
14,834,200
Feb 24, 2026
146.50
148.00
146.00
147.50
136.24
12,325,100
Feb 23, 2026
148.50
149.00
146.00
146.50
135.32
21,390,100
Feb 20, 2026
148.00
149.00
147.50
148.00
136.71
21,553,400
Feb 19, 2026
147.00
149.50
146.50
148.50
137.17
28,356,100
Feb 18, 2026
146.50
147.00
145.50
147.00
135.78
17,915,200
Feb 17, 2026
142.00
146.00
142.00
146.00
134.86
26,000,500
Feb 16, 2026
142.00
142.50
141.00
142.00
131.16
7,369,900
Feb 13, 2026
141.00
143.00
141.00
141.00
130.24
12,781,900
Feb 12, 2026
139.00
141.50
139.00
141.50
130.70
19,030,500
Feb 11, 2026
140.50
140.50
139.00
139.50
128.85
7,477,300
Feb 10, 2026
140.50
141.50
139.00
140.50
129.78
16,245,200
Feb 9, 2026
139.50
140.00
138.50
140.00
129.32
25,596,300
Feb 6, 2026
137.00
137.00
136.00
137.00
126.54
13,212,900
Feb 5, 2026
136.50
137.00
135.50
137.00
126.54
12,803,200
Feb 4, 2026
136.50
137.00
135.50
135.50
125.16
19,036,200
Feb 3, 2026
136.00
136.50
135.00
135.50
125.16
15,943,900
Feb 2, 2026
135.00
135.50
134.50
135.00
124.70
9,870,400
Jan 30, 2026
136.00
136.50
135.00
135.50
125.16
17,194,700
Jan 29, 2026
137.00
137.50
135.50
135.50
125.16
21,207,100
Jan 28, 2026
138.50
138.50
136.50
136.50
126.08
13,969,200
Jan 27, 2026
136.00
138.50
136.00
138.00
127.47
26,832,700
Jan 26, 2026
137.50
138.00
135.00
135.00
124.70
26,944,900
Jan 23, 2026
138.00
138.50
137.50
137.50
127.01
9,031,800
Jan 22, 2026
137.50
138.50
137.50
138.00
127.47
10,205,600
Jan 21, 2026
138.50
139.00
137.50
137.50
127.01
20,675,300
Jan 20, 2026
139.00
140.50
139.00
139.50
128.85
7,402,700
Jan 19, 2026
140.00
140.50
139.00
139.00
128.39
6,285,600
Jan 16, 2026
139.00
140.00
138.00
139.50
128.85
11,794,700
Jan 15, 2026
140.50
140.50
139.00
139.00
128.39
10,935,200
Jan 14, 2026
139.00
140.50
136.50
140.50
129.78
18,070,200
Jan 13, 2026
140.00
140.00
139.00
140.00
129.32
8,446,700
Jan 12, 2026
140.00
140.00
139.00
139.50
128.85
8,275,900
Jan 9, 2026
141.00
141.50
139.50
139.50
128.85
8,376,800
Jan 8, 2026
139.00
141.50
138.50
140.50
129.78
11,225,500
Jan 7, 2026
140.50
141.00
139.00
139.50
128.85
7,782,200
Jan 6, 2026
142.00
142.00
139.50
140.50
129.78
11,563,900
Jan 5, 2026
139.50
143.00
139.50
142.00
131.16
16,659,700
Dec 30, 2025
138.00
140.00
137.50
139.00
128.39
11,895,400
Dec 29, 2025
138.00
138.50
137.50
137.50
127.01
6,846,900
Dec 26, 2025
137.50
138.00
136.50
138.00
127.47
6,433,600
Dec 25, 2025
137.00
137.50
136.50
137.50
127.01
2,245,500
Dec 24, 2025
136.50
137.00
135.50
136.50
126.08
5,740,200
Dec 23, 2025
136.50
136.50
135.50
136.00
125.62
5,498,300
Dec 22, 2025
136.50
137.00
135.00
135.50
125.16
8,473,800
Dec 19, 2025
136.50
137.50
136.00
136.00
125.62
9,723,400
Dec 18, 2025
134.50
137.00
134.00
136.00
125.62
16,051,600
Dec 17, 2025
135.00
135.50
134.00
134.00
123.77
12,750,500
Dec 16, 2025
134.00
135.50
133.50
135.00
124.70
11,249,100
Dec 15, 2025
133.50
134.00
133.00
134.00
123.77
5,644,800
Dec 12, 2025
133.50
134.00
132.00
134.00
123.77
10,834,100
Dec 11, 2025
132.00
133.50
131.50
133.00
122.85
10,551,400
Dec 9, 2025
131.00
133.00
131.00
132.00
121.93
7,379,200
Dec 8, 2025
133.00
133.50
131.00
131.50
121.46
14,826,400
Dec 4, 2025
134.00
134.50
132.50
133.50
123.31
9,864,400
Dec 3, 2025
132.00
133.50
131.50
133.50
123.31
16,907,200
Dec 2, 2025
130.50
132.00
130.00
131.50
121.46
10,396,400
Dec 1, 2025
130.50
132.00
130.50
130.50
120.54
6,250,900
Nov 28, 2025
131.00
131.00
129.50
130.00
120.08
10,079,400
Nov 27, 2025
131.50
132.00
130.50
130.50
120.54
5,107,300
Nov 26, 2025
130.00
131.50
130.00
131.50
121.46
9,824,500
Nov 25, 2025
129.50
131.00
129.00
130.00
120.08
7,415,300
Nov 24, 2025
131.00
131.00
129.00
129.00
119.16
13,388,700
Nov 21, 2025
129.50
130.50
129.00
130.50
120.54
9,429,900
Nov 20, 2025
129.50
130.50
129.00
130.00
120.08
9,709,800
Nov 19, 2025
129.00
129.50
128.00
129.50
119.62
7,823,300
Nov 18, 2025
128.00
129.50
128.00
128.50
118.69
6,281,500
Nov 17, 2025
127.50
129.00
127.50
129.00
119.16
11,285,100
Nov 14, 2025
128.00
128.50
127.00
127.00
117.31
9,757,300
Nov 13, 2025
128.00
128.50
127.50
128.00
118.23
8,391,100
Nov 12, 2025
128.00
128.50
127.50
128.00
118.23
14,431,500
Nov 11, 2025
130.00
130.00
128.50
128.50
118.69
12,469,400
Nov 10, 2025
130.00
130.50
129.50
130.00
120.08
4,187,800
Nov 7, 2025
132.00
132.00
129.50
129.50
119.62
10,331,200
Nov 6, 2025
130.50
132.50
130.00
132.50
122.39
10,345,900
Nov 5, 2025
131.00
132.00
129.50
130.50
120.54
9,691,600
Nov 4, 2025
131.50
132.50
130.50
131.00
121.00
9,264,200
Nov 3, 2025
131.00
132.00
129.50
131.50
121.46
9,089,500
Oct 31, 2025
130.00
132.00
129.50
131.00
121.00
13,536,000
Oct 30, 2025
128.50
131.00
128.00
130.50
120.54
14,428,700
