SCB X Public Company Limited(TH:SCB)
฿153.00+2.00 (+1.32%)
TH:SCB
SCB X Public Company Limited historical prices
฿153.00
At close:+2.00 (+1.32%)
SCB X Public Company Limited (SCB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 153.00 | 154.00 | 152.50 | 153.00 | 153.00 | +1.32% | 12,614,157 | 0.98 |
| Nov 10, 2026 | 151.00 | 151.00 | 149.50 | 151.00 | 151.00 | +1.34% | 7,762,142 | 0.60 |
| Nov 09, 2026 | 149.50 | 150.00 | 148.50 | 150.00 | 150.00 | +0.67% | 5,681,833 | 0.44 |
| Nov 06, 2026 | 151.50 | 152.00 | 149.00 | 149.00 | 149.00 | -1.97% | 9,094,363 | 0.71 |
| Nov 05, 2026 | 151.50 | 152.50 | 151.00 | 152.00 | 152.00 | +0.33% | 7,019,727 | 0.54 |
| Nov 04, 2026 | 150.50 | 151.50 | 149.00 | 151.50 | 151.50 | +0.33% | 8,784,015 | 0.68 |
| Nov 03, 2026 | 151.00 | 152.00 | 150.50 | 151.00 | 151.00 | 0.00% | 8,616,353 | 0.65 |
| Nov 02, 2026 | 152.00 | 152.50 | 150.00 | 151.00 | 151.00 | -0.98% | 9,509,146 | 0.72 |
| Oct 30, 2026 | 153.00 | 154.50 | 152.00 | 152.50 | 152.50 | -0.65% | 12,897,314 | 0.97 |
| Oct 29, 2026 | 154.00 | 155.00 | 153.50 | 153.50 | 153.50 | -0.65% | 8,992,960 | 0.68 |
| Oct 28, 2026 | 154.00 | 155.50 | 153.50 | 154.50 | 154.50 | +0.65% | 17,240,762 | 1.31 |
| Oct 27, 2026 | 153.00 | 154.50 | 152.50 | 153.50 | 153.50 | +0.66% | 18,044,248 | 1.37 |
| Oct 26, 2026 | 151.50 | 152.50 | 150.00 | 152.50 | 152.50 | +0.66% | 21,755,888 | 1.70 |
| Oct 23, 2026 | 151.50 | 152.00 | 147.50 | 151.50 | 151.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 148.00 | 152.00 | 147.50 | 151.50 | 151.50 | +3.06% | 27,163,186 | 2.13 |
| Oct 21, 2026 | 146.00 | 147.50 | 144.50 | 147.00 | 147.00 | +0.68% | 15,002,692 | 1.14 |
| Oct 20, 2026 | 147.00 | 147.50 | 145.50 | 146.00 | 146.00 | -0.68% | 6,345,053 | 0.47 |
| Oct 19, 2026 | 147.50 | 148.50 | 147.00 | 147.00 | 147.00 | +0.34% | 11,272,018 | 0.79 |
| Oct 16, 2026 | 146.50 | 147.00 | 145.50 | 146.50 | 146.50 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 145.50 | 147.00 | 145.50 | 146.50 | 146.50 | +0.69% | 9,379,473 | 0.61 |
| Oct 14, 2026 | 146.50 | 148.00 | 145.00 | 145.50 | 145.50 | -0.68% | 13,139,119 | 0.85 |
| Oct 13, 2026 | 146.50 | 146.50 | 145.00 | 146.50 | 146.50 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 145.00 | 146.50 | 145.00 | 146.50 | 146.50 | +1.38% | 9,657,911 | 0.61 |
| Oct 09, 2026 | 144.00 | 145.00 | 143.50 | 144.50 | 144.50 | +0.35% | 7,892,192 | 0.49 |
| Oct 08, 2026 | 146.00 | 146.00 | 144.00 | 144.00 | 144.00 | -1.37% | 13,935,611 | 0.84 |
| Oct 07, 2026 | 147.00 | 147.50 | 145.00 | 146.00 | 146.00 | -1.35% | 23,078,258 | 1.39 |
| Oct 06, 2026 | 148.00 | 149.00 | 147.50 | 148.00 | 148.00 | 0.00% | 7,412,639 | 0.44 |
| Oct 05, 2026 | 149.50 | 150.00 | 148.00 | 148.00 | 148.00 | -0.67% | 7,835,325 | 0.46 |
| Oct 02, 2026 | 149.00 | 150.50 | 149.00 | 149.00 | 149.00 | 0.00% | 13,700,885 | 0.80 |
| Oct 01, 2026 | 149.50 | 151.00 | 149.00 | 149.00 | 149.00 | -0.33% | 14,854,258 | 0.86 |
| Sep 30, 2026 | 153.00 | 153.00 | 148.50 | 149.50 | 149.50 | -2.29% | 24,658,252 | 1.43 |
| Sep 29, 2026 | 155.00 | 155.50 | 153.00 | 153.00 | 153.00 | -1.61% | 19,709,524 | 1.09 |
| Sep 28, 2026 | 155.50 | 156.00 | 154.50 | 155.50 | 155.50 | -0.32% | 7,820,837 | 0.43 |
| Sep 25, 2026 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | 0.00% | 10,361,133 | 0.56 |
| Sep 24, 2026 | 155.50 | 156.00 | 154.50 | 156.00 | 156.00 | 0.00% | 14,922,970 | 0.79 |
| Sep 23, 2026 | 157.00 | 157.50 | 155.50 | 156.00 | 156.00 | -1.27% | 15,345,850 | 0.81 |
| Sep 22, 2026 | 157.00 | 158.00 | 156.50 | 158.00 | 158.00 | +0.96% | 27,912,966 | 1.49 |
| Sep 21, 2026 | 153.00 | 156.50 | 152.50 | 156.50 | 156.50 | +2.62% | 38,779,052 | 2.11 |
| Sep 18, 2026 | 151.50 | 152.50 | 151.00 | 152.50 | 152.50 | +0.99% | 13,281,731 | 0.72 |
| Sep 17, 2026 | 151.00 | 152.50 | 151.00 | 151.00 | 151.00 | +0.33% | 7,367,766 | 0.39 |
| Sep 16, 2026 | 151.00 | 151.50 | 150.50 | 150.50 | 150.50 | -0.33% | 14,230,297 | 0.76 |
| Sep 15, 2026 | 150.50 | 152.00 | 150.00 | 151.00 | 151.00 | +0.33% | 15,175,828 | 0.80 |
| Sep 14, 2026 | 148.00 | 151.50 | 148.00 | 150.50 | 150.50 | +1.35% | 19,985,612 | 1.05 |
| Sep 11, 2026 | 148.50 | 149.50 | 147.50 | 148.50 | 148.50 | -0.34% | 11,962,479 | 0.62 |
| Sep 10, 2026 | 148.50 | 150.00 | 148.00 | 149.00 | 149.00 | +0.34% | 14,230,687 | 0.74 |
| Sep 09, 2026 | 149.50 | 150.50 | 148.50 | 148.50 | 148.50 | -0.67% | 10,220,185 | 0.53 |
| Sep 08, 2026 | 150.00 | 151.00 | 149.50 | 149.50 | 149.50 | -0.33% | 16,970,064 | 0.88 |
| Sep 07, 2026 | 151.50 | 153.00 | 151.50 | 152.00 | 150.00 | +0.33% | 14,184,686 | 0.73 |
| Sep 04, 2026 | 152.00 | 152.00 | 150.50 | 151.50 | 149.51 | 0.00% | 9,933,815 | 0.51 |
| Sep 03, 2026 | 152.00 | 153.00 | 151.50 | 151.50 | 149.51 | 0.00% | 7,405,410 | 0.37 |
