SET · SCB-R · stock
SCB X Public Company Limited (SCB-R) stock price history
Every SET trading session of SCB X Public Company Limited from Apr 3, 2017 to Sep 28, 2026: 2,309 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-R adjusted close, 2017 to 2026
- THB 157.23
- All time high, 2026
- THB 158.00
- 52 week high, THB 117.35 low
- 2,309
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
SCB-R key facts
- SCB X Public Company Limited (SCB-R) closed at THB 155.36 on Sep 28, 2026 on SET.
- SCB-R's all time high close is THB 157.23, set on Sep 23, 2026; its all time low close is THB 42.28 on Mar 25, 2020.
- SCB-R's 52 week range is THB 117.35 to THB 158.00.
- SCB-R returned +32.1% over the year to Sep 28, 2026 and +71.0% over five years.
- Since Apr 3, 2017 SCB-R returned +35%, +3.2% a year compounded.
- SCB-R's deepest drawdown was -63.6% from Apr 17, 2017 to Mar 25, 2020.
- DataCedar holds 2,309 daily sessions of SCB-R history from Apr 3, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SCB-R price chart, 2017 to 2026
SCB-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.5% |
| 3 months | +8.0% |
| 6 months | +15.4% |
| Year to date | +26.3% |
| 1 year | +32.1% |
| 3 years | +83.6% |
| 5 years | +71.0% |
| 10 years | n/a |
| Since Apr 3, 2017 | +34.7% |
| Compound annual growth, 9.5 years | +3.2% |
SCB-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 157.23 on Sep 23, 2026
- All time low close
- THB 42.28 on Mar 25, 2020
- 52 week high
- THB 158.00 on Sep 23, 2026
- 52 week low
- THB 117.35 on Oct 15, 2025
- Deepest drawdown
- -63.6% from Apr 17, 2017 to Mar 25, 2020, recovered Aug 7, 2025
- Best single session
- +17.2% on Sep 27, 2021
- Worst single session
- -14.3% on Mar 10, 2020
- Volatility, 1 year annualised
- 11.9%
- Sessions closing higher, 1 year
- 17%
- Best calendar year
- 2021, +45%
- Worst calendar year
- 2020, -27%
SCB-R 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. 2017 starts on Apr 3, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 122.98 | THB 158.00 | THB 122.98 | THB 155.36 | +26.3% | 256.7M | 186 |
| 2025 | THB 99.78 | THB 123.82 | THB 99.78 | THB 122.98 | +23.2% | 274.4M | 242 |
| 2024 | THB 84.63 | THB 100.96 | THB 84.63 | THB 99.78 | +17.9% | 40M | 243 |
| 2023 | THB 76.30 | THB 84.63 | THB 70.05 | THB 84.63 | +10.9% | 196.9M | 243 |
| 2022 | THB 89.84 | THB 96.31 | THB 63.56 | THB 76.30 | -14.8% | 542.6M | 241 |
| 2021 | THB 60.78 | THB 95.96 | THB 59.66 | THB 89.55 | +45.4% | 742.7M | 241 |
| 2020 | THB 85.59 | THB 86.75 | THB 41.07 | THB 61.57 | -26.9% | 882M | 243 |
| 2019 | THB 95.48 | THB 103.39 | THB 74.00 | THB 84.20 | -10.9% | 635.2M | 244 |
| 2018 | THB 106.06 | THB 115.08 | THB 83.21 | THB 94.48 | -10.5% | 482.7M | 245 |
| 2017 | THB 115.36 | THB 116.85 | THB 99.50 | THB 105.61 | n/a | 238.1M | 181 |
SCB-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 155.36 | +3.5% |
| August 2026 | THB 150.13 | +4.4% |
| July 2026 | THB 143.82 | 0.0% |
| June 2026 | THB 143.82 | 0.0% |
| May 2026 | THB 143.82 | 0.0% |
| April 2026 | THB 143.82 | +6.8% |
| March 2026 | THB 134.66 | -1.5% |
| February 2026 | THB 136.75 | +8.5% |
| January 2026 | THB 126.02 | +2.5% |
| December 2025 | THB 122.98 | 0.0% |
| November 2025 | THB 122.98 | 0.0% |
| October 2025 | THB 122.98 | +4.1% |
About the SCB-R data
Daily bars. 2,309 sessions from Apr 3, 2017 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 3, 2017, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SC-R SC Asset Corporation Public Company Limited
- SCAP Srisawad Capital 1969 Public Company Limited
- SCAP-R Srisawad Capital 1969 Public Company Limited
- SCB 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
- SCCC-R Siam City Cement Public Company Limited
Common questions
SCB-R share price history
