SCB X Public Company Limited (SCB.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:38PM ICT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 106.50 | 106.50 | 105.00 | 106.00 | 106.00 | 6,318,880 |
| 02 May 2024 | 106.00 | 106.50 | 105.50 | 106.00 | 106.00 | 5,576,600 |
| 30 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 29 Apr 2024 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 9,444,200 |
| 26 Apr 2024 | 105.00 | 107.00 | 104.50 | 106.50 | 106.50 | 10,962,700 |
| 25 Apr 2024 | 105.00 | 105.50 | 104.50 | 105.00 | 105.00 | 3,999,400 |
| 24 Apr 2024 | 105.50 | 105.50 | 103.50 | 105.00 | 105.00 | 12,660,500 |
| 23 Apr 2024 | 105.50 | 106.00 | 105.00 | 105.00 | 105.00 | 13,766,700 |
| 22 Apr 2024 | 104.50 | 105.50 | 104.50 | 104.50 | 104.50 | 15,509,000 |
| 19 Apr 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 18 Apr 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 17 Apr 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 17 Apr 2024 | 7.84 Dividend | |||||
| 11 Apr 2024 | 115.50 | 116.50 | 115.00 | 115.50 | 107.66 | 24,277,900 |
| 10 Apr 2024 | 115.00 | 115.50 | 114.50 | 115.50 | 107.66 | 8,728,900 |
| 09 Apr 2024 | 113.00 | 115.00 | 112.50 | 115.00 | 107.19 | 11,795,400 |
| 05 Apr 2024 | 111.50 | 113.00 | 111.00 | 112.50 | 104.86 | 7,172,000 |
| 04 Apr 2024 | 112.00 | 112.50 | 111.00 | 111.50 | 103.93 | 14,559,200 |
| 03 Apr 2024 | 113.50 | 114.00 | 112.00 | 112.50 | 104.86 | 14,065,100 |
| 02 Apr 2024 | 114.00 | 114.50 | 113.50 | 114.00 | 106.26 | 8,532,800 |
| 01 Apr 2024 | 114.50 | 114.50 | 114.00 | 114.00 | 106.26 | 3,179,500 |
| 29 Mar 2024 | 114.00 | 114.50 | 114.00 | 114.00 | 106.26 | 5,281,200 |
| 28 Mar 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 106.73 | - |
| 27 Mar 2024 | 114.50 | 115.00 | 114.50 | 114.50 | 106.73 | 4,421,500 |
| 26 Mar 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 106.73 | - |
| 25 Mar 2024 | 115.00 | 116.00 | 114.00 | 114.50 | 106.73 | 8,995,300 |
| 22 Mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 107.19 | - |
| 21 Mar 2024 | 115.00 | 116.00 | 114.50 | 115.00 | 107.19 | 7,230,300 |
| 20 Mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 107.66 | - |
| 19 Mar 2024 | 114.50 | 116.00 | 114.50 | 115.50 | 107.66 | 9,030,100 |
| 18 Mar 2024 | 114.00 | 115.00 | 114.00 | 114.50 | 106.73 | 9,946,000 |
| 15 Mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 107.19 | - |
| 14 Mar 2024 | 113.50 | 115.00 | 113.00 | 115.00 | 107.19 | 14,380,200 |
| 13 Mar 2024 | 113.00 | 113.50 | 112.50 | 113.50 | 105.80 | 4,089,000 |
| 12 Mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 105.33 | - |
| 11 Mar 2024 | 113.00 | 113.50 | 112.50 | 113.00 | 105.33 | 6,463,900 |
| 08 Mar 2024 | 112.50 | 113.50 | 112.00 | 113.50 | 105.80 | 4,148,600 |
| 07 Mar 2024 | 112.50 | 113.50 | 112.50 | 112.50 | 104.86 | 8,502,100 |
| 06 Mar 2024 | 112.50 | 113.50 | 112.50 | 113.00 | 105.33 | 6,231,400 |
| 05 Mar 2024 | 112.50 | 113.00 | 112.00 | 112.00 | 104.40 | 6,801,700 |
| 04 Mar 2024 | 112.00 | 113.00 | 111.00 | 112.50 | 104.86 | 6,543,900 |
| 01 Mar 2024 | 113.00 | 113.50 | 111.50 | 111.50 | 103.93 | 15,517,900 |
| 29 Feb 2024 | 113.50 | 114.50 | 111.50 | 112.50 | 104.86 | 18,765,100 |
| 28 Feb 2024 | 113.50 | 114.00 | 113.00 | 113.50 | 105.80 | 12,382,600 |
| 27 Feb 2024 | 112.50 | 114.00 | 112.50 | 113.50 | 105.80 | 19,382,300 |
| 23 Feb 2024 | 111.00 | 112.50 | 111.00 | 112.50 | 104.86 | 18,941,200 |
| 22 Feb 2024 | 111.00 | 111.50 | 110.50 | 111.00 | 103.47 | 15,540,000 |
| 21 Feb 2024 | 110.00 | 111.50 | 109.00 | 111.00 | 103.47 | 58,183,400 |
| 20 Feb 2024 | 103.50 | 104.50 | 103.50 | 104.00 | 96.94 | 4,333,200 |
| 19 Feb 2024 | 103.00 | 103.50 | 102.50 | 103.50 | 96.47 | 3,977,400 |
| 16 Feb 2024 | 102.50 | 103.50 | 102.50 | 103.50 | 96.47 | 5,838,900 |
| 15 Feb 2024 | 102.50 | 103.00 | 101.00 | 101.50 | 94.61 | 9,891,200 |
| 14 Feb 2024 | 101.50 | 103.50 | 101.00 | 102.50 | 95.54 | 6,844,700 |
| 13 Feb 2024 | 104.50 | 104.50 | 102.00 | 102.00 | 95.08 | 10,411,400 |
| 12 Feb 2024 | 103.00 | 104.50 | 103.00 | 104.00 | 96.94 | 2,016,500 |
| 09 Feb 2024 | 104.50 | 104.50 | 102.50 | 103.00 | 96.01 | 6,483,900 |
| 08 Feb 2024 | 105.00 | 105.50 | 104.00 | 104.00 | 96.94 | 5,575,200 |
| 07 Feb 2024 | 106.00 | 107.00 | 105.00 | 105.50 | 98.34 | 5,662,700 |
| 06 Feb 2024 | 104.50 | 106.00 | 104.50 | 106.00 | 98.80 | 4,399,100 |
| 05 Feb 2024 | 104.50 | 105.50 | 104.50 | 105.00 | 97.87 | 4,967,300 |
| 02 Feb 2024 | 105.50 | 105.50 | 104.00 | 105.00 | 97.87 | 4,056,600 |
| 01 Feb 2024 | 104.00 | 105.50 | 103.50 | 104.50 | 97.41 | 4,290,800 |
| 31 Jan 2024 | 104.00 | 105.00 | 103.50 | 104.00 | 96.94 | 5,769,200 |
| 30 Jan 2024 | 105.00 | 105.50 | 103.50 | 104.00 | 96.94 | 7,793,300 |
| 29 Jan 2024 | 105.50 | 106.00 | 104.50 | 105.00 | 97.87 | 3,465,300 |
| 26 Jan 2024 | 105.50 | 106.00 | 105.00 | 105.50 | 98.34 | 8,507,700 |
| 25 Jan 2024 | 104.00 | 106.00 | 104.00 | 106.00 | 98.80 | 9,117,500 |
| 24 Jan 2024 | 103.50 | 105.00 | 103.50 | 104.50 | 97.41 | 6,887,600 |
| 23 Jan 2024 | 105.50 | 105.50 | 104.00 | 104.00 | 96.94 | 8,419,700 |
| 22 Jan 2024 | 105.00 | 105.50 | 103.00 | 105.00 | 97.87 | 8,947,400 |
| 19 Jan 2024 | 102.50 | 105.50 | 102.50 | 105.00 | 97.87 | 17,200,000 |
| 18 Jan 2024 | 103.00 | 103.00 | 101.50 | 102.50 | 95.54 | 7,378,700 |
| 17 Jan 2024 | 103.50 | 104.50 | 102.50 | 102.50 | 95.54 | 10,935,000 |
| 16 Jan 2024 | 104.50 | 105.00 | 103.50 | 103.50 | 96.47 | 5,255,700 |
| 15 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 97.87 | - |
| 12 Jan 2024 | 104.50 | 105.50 | 104.50 | 105.00 | 97.87 | 4,825,100 |
| 11 Jan 2024 | 104.50 | 105.50 | 104.00 | 105.00 | 97.87 | 5,875,900 |
| 10 Jan 2024 | 105.50 | 105.50 | 103.50 | 104.00 | 96.94 | 9,292,900 |
| 09 Jan 2024 | 105.50 | 106.50 | 105.00 | 106.00 | 98.80 | 7,858,300 |
| 08 Jan 2024 | 106.00 | 106.00 | 105.00 | 105.00 | 97.87 | 6,604,900 |
| 05 Jan 2024 | 105.00 | 106.50 | 105.00 | 106.50 | 99.27 | 10,293,100 |
| 04 Jan 2024 | 105.50 | 105.50 | 104.00 | 105.50 | 98.34 | 8,391,700 |
| 03 Jan 2024 | 105.50 | 107.00 | 105.00 | 106.00 | 98.80 | 9,806,100 |
| 28 Dec 2023 | 103.50 | 106.50 | 103.00 | 106.00 | 98.80 | 25,020,700 |
| 27 Dec 2023 | 104.00 | 104.50 | 103.50 | 103.50 | 96.47 | 7,946,600 |
| 26 Dec 2023 | 103.00 | 104.00 | 103.00 | 104.00 | 96.94 | 3,515,500 |
| 25 Dec 2023 | 103.50 | 104.50 | 103.00 | 103.50 | 96.47 | 4,754,100 |
| 22 Dec 2023 | 104.00 | 104.00 | 103.00 | 104.00 | 96.94 | 5,691,300 |
| 21 Dec 2023 | 103.00 | 104.00 | 103.00 | 103.50 | 96.47 | 10,482,100 |
| 20 Dec 2023 | 103.00 | 104.00 | 102.50 | 103.50 | 96.47 | 7,665,700 |
| 19 Dec 2023 | 102.00 | 103.00 | 101.50 | 102.50 | 95.54 | 12,327,800 |
| 18 Dec 2023 | 100.50 | 102.50 | 100.00 | 102.50 | 95.54 | 6,551,400 |
| 15 Dec 2023 | 100.00 | 101.50 | 99.75 | 101.00 | 94.14 | 20,620,900 |
| 14 Dec 2023 | 99.25 | 99.75 | 99.00 | 99.50 | 92.75 | 6,827,400 |
| 13 Dec 2023 | 99.75 | 99.75 | 98.25 | 98.50 | 91.81 | 8,173,900 |
| 12 Dec 2023 | 99.00 | 100.00 | 99.00 | 99.50 | 92.75 | 10,003,900 |
| 08 Dec 2023 | 99.75 | 100.00 | 99.00 | 99.25 | 92.51 | 6,868,700 |
| 07 Dec 2023 | 99.50 | 100.00 | 99.25 | 99.50 | 92.75 | 7,261,300 |
| 06 Dec 2023 | 100.50 | 101.00 | 99.50 | 99.75 | 92.98 | 7,223,200 |
| 04 Dec 2023 | 100.00 | 101.00 | 100.00 | 100.50 | 93.68 | 5,770,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.