SET · SCB · stock
SCB X Public Company Limited (SCB) stock price history
Every SET trading session of SCB X Public Company Limited from Apr 20, 2022 to Sep 28, 2026: 1,080 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SCB adjusted close, 2022 to 2026
- THB 158.00
- All time high, 2026
- THB 158.00
- 52 week high, THB 116.85 low
- 1,080
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
SCB key facts
- SCB X Public Company Limited (SCB) closed at THB 155.50 on Sep 28, 2026 on SET.
- SCB's all time high close is THB 158.00, set on Sep 22, 2026; its all time low close is THB 57.84 on Apr 20, 2022.
- SCB's 52 week range is THB 116.85 to THB 158.00.
- SCB returned +32.6% over the year to Sep 28, 2026.
- Since Apr 20, 2022 SCB returned +169%, +24.9% a year compounded.
- SCB's deepest drawdown was -22.8% from May 3, 2022 to Jul 20, 2022.
- DataCedar holds 1,080 daily sessions of SCB history from Apr 20, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SCB price chart, 2022 to 2026
SCB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.4% |
| 3 months | +8.7% |
| 6 months | +15.7% |
| Year to date | +21.1% |
| 1 year | +32.6% |
| 3 years | +98.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 20, 2022 | +168.9% |
| Compound annual growth, 4.4 years | +24.9% |
SCB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 158.00 on Sep 22, 2026
- All time low close
- THB 57.84 on Apr 20, 2022
- 52 week high
- THB 158.00 on Sep 22, 2026
- 52 week low
- THB 116.85 on Oct 6, 2025
- Deepest drawdown
- -22.8% from May 3, 2022 to Jul 20, 2022, recovered Jul 18, 2023
- Best single session
- +39.9% on Apr 27, 2022
- Worst single session
- -9.5% on Apr 22, 2024
- Volatility, 1 year annualised
- 15.3%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2022
- 2.7×
- Best calendar year
- 2025, +29%
- Worst calendar year
- 2023, +6%
SCB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Apr 20, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 128.85 | THB 158.00 | THB 124.24 | THB 155.50 | +21.1% | 3.2B | 186 |
| 2025 | THB 99.43 | THB 129.32 | THB 94.77 | THB 128.39 | +29.1% | 2.3B | 242 |
| 2024 | THB 81.66 | THB 100.70 | THB 78.18 | THB 99.43 | +21.2% | 1.7B | 243 |
| 2023 | THB 77.05 | THB 89.74 | THB 70.21 | THB 82.05 | +6.5% | 2.8B | 243 |
| 2022 | THB 48.26 | THB 86.22 | THB 46.84 | THB 77.05 | n/a | 2.3B | 166 |
SCB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 155.50 | +4.4% |
| August 2026 | THB 149.01 | -1.3% |
| July 2026 | THB 150.99 | +3.4% |
| June 2026 | THB 146.05 | +10.0% |
| May 2026 | THB 132.73 | +2.7% |
| April 2026 | THB 129.28 | -2.8% |
| March 2026 | THB 133.01 | -3.0% |
| February 2026 | THB 137.17 | +9.6% |
| January 2026 | THB 125.16 | -2.5% |
| December 2025 | THB 128.39 | +6.9% |
| November 2025 | THB 120.08 | -0.8% |
| October 2025 | THB 121.00 | +1.9% |
About the SCB data
Daily bars. 1,080 sessions from Apr 20, 2022 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 20, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SCB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SC SC Asset Corporation Public Company Limited
- SC-R SC Asset Corporation Public Company Limited
- SCAP Srisawad Capital 1969 Public Company Limited
- SCAP-R Srisawad Capital 1969 Public Company Limited
- SCB-R SCB X Public Company Limited
- SCC The Siam Cement Public Company Limited
- SCC-R The Siam Cement Public Company Limited
- SCCC Siam City Cement Public Company Limited
Common questions
SCB share price history
