Skip to content
THAILAND stocks: 536Advancing: 145Declining: 324Currency: THB
Open Tradzy

SCB X Public Company Limited (SCB-R) Price History

Daily open, high, low, close and volume for SCB X Public Company Limited (SCB-R) from 2025-10-14 to 2026-10-12, newest first.

‹ SCB-R price and chart
DateOpenHighLowCloseVolume
2026-10-12THB 144.57THB 144.57THB 144.57THB 144.570
2026-10-09THB 144.57THB 146.00THB 144.00THB 144.571,452,000
2026-10-08THB 146.10THB 147.50THB 145.00THB 146.103,640,700
2026-10-07THB 148.20THB 149.00THB 147.50THB 148.201,781,200
2026-10-06THB 148.69THB 149.50THB 148.00THB 148.691,389,800
2026-10-05THB 149.63THB 149.63THB 149.63THB 149.630
2026-10-02THB 149.63THB 150.50THB 149.00THB 149.633,011,800
2026-10-01THB 149.95THB 153.00THB 149.00THB 149.956,192,600
2026-09-30THB 154.38THB 155.50THB 153.00THB 154.389,728,100
2026-09-29THB 155.28THB 156.00THB 155.00THB 155.28957,300
2026-09-28THB 155.36THB 155.36THB 155.36THB 155.360
2026-09-25THB 155.36THB 156.00THB 155.00THB 155.365,877,400
2026-09-24THB 156.13THB 157.50THB 155.50THB 156.135,805,300
2026-09-23THB 157.23THB 158.00THB 156.50THB 157.236,865,700
2026-09-22THB 155.07THB 156.50THB 153.00THB 155.0715,999,900
2026-09-21THB 151.82THB 151.82THB 151.82THB 151.820
2026-09-18THB 151.82THB 152.50THB 151.00THB 151.822,688,200
2026-09-17THB 151.01THB 151.50THB 150.50THB 151.015,551,600
2026-09-16THB 151.05THB 152.00THB 150.00THB 151.055,456,000
2026-09-15THB 150.62THB 151.50THB 148.00THB 150.628,071,700
2026-09-14THB 149.19THB 149.19THB 149.19THB 149.190
2026-09-11THB 149.19THB 150.00THB 148.00THB 149.195,152,300
2026-09-10THB 149.04THB 150.50THB 148.50THB 149.042,413,000
2026-09-09THB 150.05THB 150.50THB 149.50THB 150.052,815,400
2026-09-08THB 152.41THB 153.00THB 151.50THB 152.412,954,400
2026-09-07THB 152.20THB 152.20THB 152.20THB 152.200
2026-09-04THB 152.20THB 153.00THB 151.50THB 152.201,921,400
2026-09-03THB 151.75THB 152.50THB 151.50THB 151.752,744,400
2026-09-02THB 151.81THB 152.50THB 151.50THB 151.813,515,400
2026-09-01THB 151.44THB 152.50THB 150.50THB 151.446,292,400
2026-08-31THB 152.13THB 152.13THB 152.13THB 152.130
2026-08-28THB 152.13THB 153.50THB 151.50THB 152.133,694,300
2026-08-27THB 153.45THB 154.50THB 153.00THB 153.452,371,800
2026-08-26THB 153.76THB 154.50THB 152.50THB 153.767,446,500
2026-08-25THB 151.84THB 152.50THB 151.00THB 151.843,510,100
2026-08-24THB 145.74THB 145.74THB 145.74THB 145.740
2026-08-21THB 145.74THB 145.74THB 145.74THB 145.740
2026-08-20THB 145.74THB 145.74THB 145.74THB 145.740
2026-08-19THB 145.74THB 145.74THB 145.74THB 145.740
2026-08-18THB 145.74THB 145.74THB 145.74THB 145.740
2026-08-17THB 145.74THB 145.74THB 145.74THB 145.740
2026-08-14THB 145.74THB 145.74THB 145.74THB 145.740
2026-08-13THB 145.74THB 145.74THB 145.74THB 145.740
2026-08-11THB 145.74THB 145.74THB 145.74THB 145.740
2026-08-10THB 145.74THB 145.74THB 145.74THB 145.740
2026-08-07THB 145.74THB 145.74THB 145.74THB 145.740
2026-08-06THB 145.74THB 145.74THB 145.74THB 145.740
2026-08-05THB 145.74THB 145.74THB 145.74THB 145.740
2026-08-04THB 145.74THB 145.74THB 145.74THB 145.740
2026-08-03THB 145.74THB 145.74THB 145.74THB 145.740
2026-07-31THB 145.74THB 145.74THB 145.74THB 145.740
2026-07-30THB 145.74THB 145.74THB 145.74THB 145.740
2026-07-27THB 145.74THB 145.74THB 145.74THB 145.740
2026-07-24THB 145.74THB 145.74THB 145.74THB 145.740
2026-07-23THB 145.74THB 145.74THB 145.74THB 145.740
2026-07-22THB 145.74THB 145.74THB 145.74THB 145.740
2026-07-21THB 145.74THB 145.74THB 145.74THB 145.740
2026-07-20THB 145.74THB 145.74THB 145.74THB 145.740
2026-07-17THB 145.74THB 145.74THB 145.74THB 145.740
2026-07-16THB 145.74THB 145.74THB 145.74THB 145.740
2026-07-15THB 145.74THB 145.74THB 145.74THB 145.740
2026-07-14THB 145.74THB 145.74THB 145.74THB 145.740
2026-07-13THB 145.74THB 145.74THB 145.74THB 145.740
2026-07-10THB 145.74THB 145.74THB 145.74THB 145.740
2026-07-09THB 145.74THB 145.74THB 145.74THB 145.740
2026-07-08THB 145.74THB 145.74THB 145.74THB 145.740
2026-07-07THB 145.74THB 145.74THB 145.74THB 145.740
2026-07-06THB 145.74THB 145.74THB 145.74THB 145.740
2026-07-03THB 145.74THB 145.74THB 145.74THB 145.740
2026-07-02THB 145.74THB 145.74THB 145.74THB 145.740
2026-07-01THB 145.74THB 145.74THB 145.74THB 145.740
2026-06-30THB 145.74THB 145.74THB 145.74THB 145.740
2026-06-29THB 145.74THB 145.74THB 145.74THB 145.740
2026-06-26THB 145.74THB 145.74THB 145.74THB 145.740
2026-06-25THB 145.74THB 145.74THB 145.74THB 145.740
2026-06-24THB 145.74THB 145.74THB 145.74THB 145.740
2026-06-23THB 145.74THB 145.74THB 145.74THB 145.740
2026-06-22THB 145.74THB 145.74THB 145.74THB 145.740
2026-06-19THB 145.74THB 145.74THB 145.74THB 145.740
2026-06-18THB 145.74THB 145.74THB 145.74THB 145.740
2026-06-17THB 145.74THB 145.74THB 145.74THB 145.740
2026-06-16THB 145.74THB 145.74THB 145.74THB 145.740
2026-06-15THB 145.74THB 145.74THB 145.74THB 145.740
2026-06-12THB 145.74THB 145.74THB 145.74THB 145.740
2026-06-11THB 145.74THB 145.74THB 145.74THB 145.740
2026-06-10THB 145.74THB 145.74THB 145.74THB 145.740
2026-06-09THB 145.74THB 145.74THB 145.74THB 145.740
2026-06-08THB 145.74THB 145.74THB 145.74THB 145.740
2026-06-05THB 145.74THB 145.74THB 145.74THB 145.740
2026-06-04THB 145.74THB 145.74THB 145.74THB 145.740
2026-06-02THB 145.74THB 145.74THB 145.74THB 145.740
2026-05-29THB 145.74THB 145.74THB 145.74THB 145.740
2026-05-28THB 145.74THB 145.74THB 145.74THB 145.740
2026-05-27THB 145.74THB 145.74THB 145.74THB 145.740
2026-05-26THB 145.74THB 145.74THB 145.74THB 145.740
2026-05-25THB 145.74THB 145.74THB 145.74THB 145.740
2026-05-22THB 145.74THB 145.74THB 145.74THB 145.740
2026-05-21THB 145.74THB 145.74THB 145.74THB 145.740
2026-05-20THB 145.74THB 145.74THB 145.74THB 145.740
2026-05-19THB 145.74THB 145.74THB 145.74THB 145.740
2026-05-18THB 145.74THB 145.74THB 145.74THB 145.740
2026-05-15THB 145.74THB 145.74THB 145.74THB 145.740
2026-05-14THB 145.74THB 145.74THB 145.74THB 145.740
2026-05-13THB 145.74THB 145.74THB 145.74THB 145.740
2026-05-12THB 145.74THB 145.74THB 145.74THB 145.740
2026-05-11THB 145.74THB 145.74THB 145.74THB 145.740
2026-05-08THB 145.74THB 145.74THB 145.74THB 145.740
2026-05-07THB 145.74THB 145.74THB 145.74THB 145.740
2026-05-06THB 145.74THB 145.74THB 145.74THB 145.740
2026-05-05THB 145.74THB 145.74THB 145.74THB 145.740
2026-04-30THB 145.74THB 145.74THB 145.74THB 145.740
2026-04-29THB 145.74THB 145.74THB 145.74THB 145.740
2026-04-28THB 145.74THB 145.74THB 145.74THB 145.740
2026-04-27THB 145.74THB 145.74THB 145.74THB 145.740
2026-04-24THB 145.74THB 145.74THB 145.74THB 145.740
2026-04-23THB 145.74THB 145.74THB 145.74THB 145.740
2026-04-22THB 145.74THB 145.74THB 145.74THB 145.740
2026-04-21THB 145.74THB 145.74THB 145.74THB 145.740
2026-04-20THB 145.74THB 145.74THB 145.74THB 145.740
2026-04-17THB 145.74THB 145.74THB 145.74THB 145.740
2026-04-16THB 145.74THB 145.74THB 145.74THB 145.740
2026-04-10THB 145.74THB 145.74THB 145.74THB 145.740
2026-04-09THB 145.74THB 145.74THB 145.74THB 145.740
2026-04-08THB 145.74THB 145.74THB 145.74THB 145.740
2026-04-07THB 145.74THB 145.74THB 145.74THB 145.740
2026-04-03THB 145.74THB 145.74THB 145.74THB 145.740
2026-04-02THB 145.74THB 145.74THB 145.74THB 145.740
2026-04-01THB 145.74THB 145.74THB 145.74THB 145.740
2026-03-31THB 145.74THB 145.74THB 145.74THB 145.740
2026-03-30THB 145.74THB 145.74THB 145.74THB 145.740
2026-03-27THB 145.74THB 146.50THB 144.00THB 145.748,904,900
2026-03-26THB 145.87THB 146.50THB 145.00THB 145.874,779,400
2026-03-25THB 145.49THB 147.00THB 143.50THB 145.4911,036,300
2026-03-24THB 143.87THB 144.50THB 143.00THB 143.874,177,700
2026-03-23THB 144.57THB 144.57THB 144.57THB 144.570
2026-03-20THB 144.57THB 145.00THB 144.00THB 144.572,226,200
2026-03-19THB 145.43THB 146.00THB 145.00THB 145.432,991,300
2026-03-18THB 144.48THB 145.00THB 144.00THB 144.481,705,200
2026-03-17THB 143.59THB 144.50THB 143.00THB 143.592,026,800
2026-03-16THB 143.53THB 143.53THB 143.53THB 143.530
2026-03-13THB 143.53THB 144.00THB 143.00THB 143.532,333,200
2026-03-12THB 144.28THB 145.00THB 144.00THB 144.285,647,200
2026-03-11THB 144.18THB 145.00THB 143.50THB 144.185,713,400
2026-03-10THB 142.11THB 143.00THB 140.50THB 142.115,526,400
2026-03-09THB 144.81THB 144.81THB 144.81THB 144.810
2026-03-06THB 144.81THB 146.00THB 143.00THB 144.817,011,100
2026-03-05THB 142.02THB 143.00THB 141.00THB 142.027,812,900
2026-03-04THB 147.99THB 147.99THB 147.99THB 147.990
2026-03-02THB 147.99THB 147.99THB 147.99THB 147.990
2026-02-27THB 147.99THB 148.50THB 147.00THB 147.994,183,800
2026-02-26THB 147.32THB 148.50THB 146.50THB 147.323,797,600
2026-02-25THB 146.78THB 148.00THB 146.00THB 146.783,517,400
2026-02-24THB 147.80THB 149.00THB 146.00THB 147.803,054,800
2026-02-23THB 148.50THB 148.50THB 148.50THB 148.500
2026-02-20THB 148.50THB 149.50THB 146.50THB 148.505,020,400
2026-02-19THB 146.33THB 147.00THB 145.50THB 146.333,666,300
2026-02-18THB 144.22THB 146.00THB 142.00THB 144.2210,147,400
2026-02-17THB 141.91THB 142.00THB 141.50THB 141.911,517,400
2026-02-16THB 140.71THB 140.71THB 140.71THB 140.710
2026-02-13THB 140.71THB 141.50THB 139.00THB 140.716,664,400
2026-02-12THB 139.77THB 140.50THB 139.00THB 139.771,728,300
2026-02-11THB 140.48THB 141.00THB 139.50THB 140.484,536,300
2026-02-10THB 139.55THB 140.00THB 139.00THB 139.557,122,000
2026-02-09THB 136.33THB 136.33THB 136.33THB 136.330
2026-02-06THB 136.33THB 137.00THB 135.50THB 136.334,562,300
2026-02-05THB 136.13THB 136.50THB 135.50THB 136.136,339,100
2026-02-04THB 135.83THB 136.50THB 135.00THB 135.833,214,700
2026-02-03THB 135.11THB 135.50THB 134.50THB 135.111,119,600
2026-02-02THB 136.38THB 136.38THB 136.38THB 136.380
2026-01-30THB 136.38THB 137.50THB 135.50THB 136.382,707,500
2026-01-29THB 137.09THB 138.50THB 136.50THB 137.092,536,300
2026-01-28THB 137.56THB 138.50THB 136.00THB 137.568,201,500
2026-01-27THB 133.09THB 133.09THB 133.09THB 133.090
2026-01-26THB 133.09THB 133.09THB 133.09THB 133.090
2026-01-23THB 133.09THB 133.09THB 133.09THB 133.090
2026-01-22THB 133.09THB 133.09THB 133.09THB 133.090
2026-01-21THB 133.09THB 133.09THB 133.09THB 133.090
2026-01-20THB 133.09THB 133.09THB 133.09THB 133.090
2026-01-19THB 133.09THB 133.09THB 133.09THB 133.090
2026-01-16THB 133.09THB 133.09THB 133.09THB 133.090
2026-01-15THB 133.09THB 133.09THB 133.09THB 133.090
2026-01-14THB 133.09THB 133.09THB 133.09THB 133.090
2026-01-13THB 133.09THB 133.09THB 133.09THB 133.090
2026-01-12THB 133.09THB 133.09THB 133.09THB 133.090
2026-01-09THB 133.09THB 133.09THB 133.09THB 133.090
2026-01-08THB 133.09THB 133.09THB 133.09THB 133.090
2026-01-07THB 133.09THB 133.09THB 133.09THB 133.090
2026-01-06THB 133.09THB 133.09THB 133.09THB 133.090
2026-01-05THB 133.09THB 133.09THB 133.09THB 133.090
2025-12-30THB 133.09THB 133.09THB 133.09THB 133.090
2025-12-29THB 133.09THB 133.09THB 133.09THB 133.090
2025-12-26THB 133.09THB 133.09THB 133.09THB 133.090
2025-12-25THB 133.09THB 133.09THB 133.09THB 133.090
2025-12-24THB 133.09THB 133.09THB 133.09THB 133.090
2025-12-23THB 133.09THB 133.09THB 133.09THB 133.090
2025-12-22THB 133.09THB 133.09THB 133.09THB 133.090
2025-12-19THB 133.09THB 133.09THB 133.09THB 133.090
2025-12-18THB 133.09THB 133.09THB 133.09THB 133.090
2025-12-17THB 133.09THB 133.09THB 133.09THB 133.090
2025-12-16THB 133.09THB 133.09THB 133.09THB 133.090
2025-12-15THB 133.09THB 133.09THB 133.09THB 133.090
2025-12-12THB 133.09THB 133.09THB 133.09THB 133.090
2025-12-11THB 133.09THB 133.09THB 133.09THB 133.090
2025-12-09THB 133.09THB 133.09THB 133.09THB 133.090
2025-12-08THB 133.09THB 133.09THB 133.09THB 133.090
2025-12-04THB 133.09THB 133.09THB 133.09THB 133.090
2025-12-03THB 133.09THB 133.09THB 133.09THB 133.090
2025-12-02THB 133.09THB 133.09THB 133.09THB 133.090
2025-12-01THB 133.09THB 133.09THB 133.09THB 133.090
2025-11-28THB 133.09THB 133.09THB 133.09THB 133.090
2025-11-27THB 133.09THB 133.09THB 133.09THB 133.090
2025-11-26THB 133.09THB 133.09THB 133.09THB 133.090
2025-11-25THB 133.09THB 133.09THB 133.09THB 133.090
2025-11-24THB 133.09THB 133.09THB 133.09THB 133.090
2025-11-21THB 133.09THB 133.09THB 133.09THB 133.090
2025-11-20THB 133.09THB 133.09THB 133.09THB 133.090
2025-11-19THB 133.09THB 133.09THB 133.09THB 133.090
2025-11-18THB 133.09THB 133.09THB 133.09THB 133.090
2025-11-17THB 133.09THB 133.09THB 133.09THB 133.090
2025-11-14THB 133.09THB 133.09THB 133.09THB 133.090
2025-11-13THB 133.09THB 133.09THB 133.09THB 133.090
2025-11-12THB 133.09THB 133.09THB 133.09THB 133.090
2025-11-11THB 133.09THB 133.09THB 133.09THB 133.090
2025-11-10THB 133.09THB 133.09THB 133.09THB 133.090
2025-11-07THB 133.09THB 133.09THB 133.09THB 133.090
2025-11-06THB 133.09THB 133.09THB 133.09THB 133.090
2025-11-05THB 133.09THB 133.09THB 133.09THB 133.090
2025-11-04THB 133.09THB 133.09THB 133.09THB 133.090
2025-11-03THB 133.09THB 133.09THB 133.09THB 133.090
2025-10-31THB 133.09THB 133.09THB 133.09THB 133.090
2025-10-30THB 133.09THB 133.09THB 133.09THB 133.090
2025-10-29THB 133.09THB 133.09THB 133.09THB 133.090
2025-10-28THB 133.09THB 133.09THB 133.09THB 133.090
2025-10-27THB 133.09THB 133.09THB 133.09THB 133.090
2025-10-24THB 133.09THB 133.09THB 133.09THB 133.090
2025-10-22THB 133.09THB 134.00THB 131.00THB 133.098,259,400
2025-10-21THB 130.44THB 131.00THB 129.50THB 130.442,052,800
2025-10-20THB 129.67THB 129.67THB 129.67THB 129.670
2025-10-17THB 129.67THB 130.50THB 129.00THB 129.672,036,400
2025-10-16THB 129.55THB 130.50THB 128.00THB 129.556,897,900
2025-10-15THB 127.65THB 128.50THB 127.00THB 127.652,258,700
2025-10-14THB 128.72THB 128.72THB 128.72THB 128.720