S 11 Group Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	4.320	4.320	4.280	4.320	4.320	79,611
2026-10-14	4.300	4.380	4.300	4.320	4.320	136,620
2026-10-12	4.420	4.420	4.320	4.380	4.380	149,910
2026-10-09	4.460	4.460	4.400	4.460	4.460	92,406
2026-10-08	4.440	4.500	4.440	4.460	4.460	38,101
2026-10-07	4.520	4.520	4.460	4.460	4.460	23,920
2026-10-06	4.540	4.540	4.420	4.500	4.500	26,602
2026-10-05	4.500	4.540	4.500	4.540	4.540	701
2026-10-02	4.480	4.560	4.420	4.560	4.560	9,318
2026-10-01	4.460	4.520	4.460	4.520	4.520	34,142
2026-09-30	4.500	4.580	4.400	4.480	4.480	104,400
2026-09-29	4.540	4.580	4.520	4.520	4.520	52,600
2026-09-28	4.460	4.600	4.460	4.540	4.540	84,900
2026-09-25	4.640	4.640	4.620	4.640	4.640	6,600
2026-09-24	4.660	4.680	4.600	4.660	4.660	98,602
2026-09-23	4.600	4.660	4.600	4.620	4.620	165,675
2026-09-22	4.640	4.660	4.600	4.600	4.600	77,200
2026-09-21	4.620	4.660	4.580	4.640	4.640	47,099
2026-09-18	4.640	4.640	4.580	4.640	4.640	66,400
2026-09-17	4.620	4.640	4.580	4.620	4.620	25,901
2026-09-16	4.640	4.640	4.580	4.600	4.600	33,901
2026-09-15	4.640	4.640	4.580	4.600	4.600	48,751
2026-09-14	4.660	4.660	4.600	4.640	4.640	36,400
2026-09-11	4.640	4.640	4.600	4.640	4.640	22,728
2026-09-10	4.600	4.640	4.560	4.640	4.640	34,000
2026-09-09	4.520	4.600	4.520	4.560	4.560	14,003
2026-09-08	4.580	4.600	4.500	4.500	4.500	22,510
2026-09-07	4.480	4.620	4.440	4.580	4.580	18,600
2026-09-04	4.440	4.480	4.400	4.480	4.480	1,159,052
2026-09-03	4.460	4.520	4.400	4.420	4.420	666,400
2026-09-02	4.400	4.460	4.400	4.420	4.420	391,017
2026-09-01	4.620	4.620	4.500	4.520	4.520	135,500
2026-08-31	4.660	4.660	4.600	4.620	4.620	728,412
2026-08-28	4.620	4.660	4.620	4.660	4.660	2,600
2026-08-27	4.660	4.660	4.620	4.640	4.640	333,700
2026-08-26	4.660	4.660	4.640	4.660	4.660	213,400
2026-08-25	4.660	4.680	4.640	4.640	4.640	329,100
2026-08-24	4.700	4.700	4.640	4.660	4.660	607,500
2026-08-21	4.680	4.720	4.680	4.700	4.700	590,700
2026-08-20	4.700	4.720	4.680	4.700	4.700	260,021
2026-08-19	4.680	4.700	4.660	4.700	4.700	179,609
2026-08-18	4.660	4.700	4.660	4.680	4.680	265,535
2026-08-17	4.680	4.700	4.660	4.680	4.680	634,001
2026-08-14	4.860	4.860	4.660	4.660	4.660	969,754
2026-08-13	4.600	4.800	4.600	4.760	4.760	375,583
2026-08-11	4.520	4.540	4.500	4.500	4.500	178,310
2026-08-10	4.500	4.520	4.480	4.520	4.520	104,100
2026-08-07	4.500	4.520	4.460	4.500	4.500	153,315
2026-08-06	4.500	4.500	4.460	4.500	4.500	831,196
2026-08-05	4.440	4.520	4.440	4.500	4.500	1,015,681
2026-08-04	4.420	4.460	4.380	4.420	4.420	412,900
2026-08-03	4.400	4.440	4.320	4.420	4.420	140,239
2026-07-31	4.440	4.440	4.400	4.440	4.440	86,435
2026-07-30	4.440	4.440	4.360	4.440	4.440	35,300
2026-07-27	4.360	4.440	4.360	4.440	4.440	698,059
2026-07-24	4.400	4.400	4.340	4.360	4.360	77,200
2026-07-23	4.420	4.420	4.380	4.400	4.400	225,722
2026-07-22	4.440	4.440	4.400	4.440	4.440	1,445,100
2026-07-21	4.420	4.460	4.400	4.460	4.460	1,493,132
2026-07-20	4.400	4.440	4.360	4.420	4.420	2,332,426

Page 1 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-09	0.1400 THB
2025-11-20	0.1100 THB
2025-04-11	0.1000 THB
2023-04-17	0.1000 THB
2022-11-23	0.1000 THB
2022-04-12	0.1600 THB
2021-11-24	0.1000 THB
2021-04-12	0.1500 THB
2020-11-25	0.1000 THB
2020-04-15	0.2800 THB
2019-08-27	0.1500 THB
2019-04-17	0.2400 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.