S 11 Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	2.060	2.060	1.990	2.000	1.795	87,678
2024-07-24	2.100	2.100	2.060	2.060	1.849	133,506
2024-07-23	2.200	2.200	2.100	2.100	1.885	103,731
2024-07-19	2.220	2.220	2.200	2.200	1.975	9,204
2024-07-18	2.240	2.240	2.200	2.220	1.993	70,000
2024-07-17	2.320	2.320	2.240	2.240	2.010	69,433
2024-07-16	2.360	2.360	2.340	2.340	2.100	9,957
2024-07-15	2.400	2.400	2.360	2.380	2.136	4,545
2024-07-12	2.380	2.400	2.340	2.380	2.136	50,792
2024-07-11	2.340	2.380	2.340	2.340	2.100	42,204
2024-07-10	2.300	2.340	2.300	2.340	2.100	18,445
2024-07-09	2.320	2.320	2.280	2.300	2.064	29,705
2024-07-08	2.300	2.320	2.300	2.320	2.082	11,102
2024-07-05	2.260	2.320	2.260	2.320	2.082	89,000
2024-07-04	2.240	2.280	2.240	2.280	2.046	27,400
2024-07-03	2.200	2.280	2.200	2.240	2.010	61,200
2024-07-02	2.200	2.280	2.200	2.200	1.975	13,430
2024-07-01	2.320	2.340	2.120	2.220	1.993	30,215
2024-06-28	2.360	2.380	2.320	2.340	2.100	78,333
2024-06-27	2.440	2.460	2.340	2.360	2.118	30,760
2024-06-26	2.440	2.460	2.420	2.460	2.208	5,752
2024-06-25	2.460	2.480	2.460	2.460	2.208	50,502
2024-06-24	2.460	2.480	2.460	2.480	2.226	95,707
2024-06-21	2.460	2.460	2.420	2.440	2.190	134,539
2024-06-20	2.500	2.500	2.440	2.460	2.208	55,401
2024-06-19	2.500	2.520	2.500	2.500	2.244	69,500
2024-06-18	2.540	2.560	2.500	2.500	2.244	27,833
2024-06-17	2.580	2.580	2.520	2.540	2.280	64,601
2024-06-14	2.620	2.620	2.580	2.580	2.316	32,803
2024-06-13	2.600	2.600	2.600	2.600	2.334	56,510
2024-06-12	2.620	2.640	2.600	2.600	2.334	52,002
2024-06-11	2.640	2.660	2.640	2.640	2.369	56,300
2024-06-10	2.660	2.680	2.640	2.680	2.405	136,100
2024-06-07	2.680	2.700	2.660	2.700	2.423	55,500
2024-06-06	2.660	2.680	2.660	2.660	2.387	50,600
2024-06-05	2.680	2.680	2.660	2.680	2.405	86,236
2024-06-04	2.680	2.700	2.660	2.680	2.405	131,716
2024-05-31	2.700	2.700	2.660	2.660	2.387	228,005
2024-05-30	2.700	2.700	2.700	2.700	2.423	17,109
2024-05-29	2.700	2.720	2.660	2.700	2.423	153,701
2024-05-28	2.700	2.720	2.680	2.720	2.441	25,340
2024-05-27	2.700	2.700	2.680	2.700	2.423	31,652
2024-05-24	2.700	2.700	2.680	2.680	2.405	9,930
2024-05-23	2.700	2.720	2.680	2.680	2.405	17,000
2024-05-21	2.700	2.720	2.700	2.720	2.441	33,700
2024-05-20	2.720	2.740	2.680	2.680	2.405	15,708
2024-05-17	2.780	2.780	2.680	2.740	2.459	529,617
2024-05-16	2.720	2.800	2.700	2.800	2.513	56,505
2024-05-15	2.740	2.800	2.740	2.740	2.459	14,502
2024-05-14	2.740	2.800	2.740	2.740	2.459	16,900
2024-05-13	2.760	2.760	2.740	2.740	2.459	36,902
2024-05-10	2.680	2.740	2.680	2.740	2.459	91,400
2024-05-09	2.760	2.760	2.720	2.740	2.459	69,070
2024-05-08	2.740	2.740	2.720	2.720	2.441	13,004
2024-05-07	2.720	2.740	2.700	2.740	2.459	230,523
2024-05-03	2.720	2.720	2.680	2.700	2.423	51,300
2024-05-02	2.740	2.740	2.640	2.720	2.441	916,643
2024-04-30	2.700	2.740	2.700	2.740	2.459	100,300
2024-04-29	2.720	2.740	2.720	2.720	2.441	49,274
2024-04-26	2.720	2.720	2.680	2.720	2.441	95,300

← NewerPage 10 of 21 · 1,212 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.