S 11 Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.740	2.760	2.680	2.720	2.441	166,305
2024-04-24	2.740	2.740	2.740	2.740	2.459	400
2024-04-23	2.700	2.740	2.700	2.720	2.441	28,920
2024-04-22	2.720	2.720	2.680	2.700	2.423	68,200
2024-04-19	2.760	2.760	2.700	2.700	2.423	123,200
2024-04-18	2.800	2.800	2.760	2.780	2.495	152,801
2024-04-17	2.820	2.820	2.780	2.780	2.495	109,421
2024-04-11	2.840	2.860	2.820	2.820	2.531	87,400
2024-04-10	2.820	2.860	2.820	2.840	2.549	32,100
2024-04-09	2.800	2.820	2.800	2.820	2.531	26,032
2024-04-05	2.800	2.820	2.800	2.800	2.513	8,837
2024-04-04	2.820	2.840	2.800	2.820	2.531	9,601
2024-04-03	2.840	2.900	2.840	2.840	2.549	552,500
2024-04-02	2.840	2.880	2.840	2.860	2.567	47,600
2024-04-01	2.840	2.860	2.820	2.840	2.549	36,260
2024-03-29	2.840	2.860	2.820	2.860	2.567	13,000
2024-03-28	2.780	2.840	2.780	2.820	2.531	66,436
2024-03-27	2.740	2.780	2.740	2.760	2.477	157,185
2024-03-26	2.740	2.740	2.720	2.720	2.441	19,800
2024-03-25	2.760	2.760	2.680	2.680	2.405	52,202
2024-03-22	2.820	2.840	2.740	2.740	2.459	67,856
2024-03-21	2.820	2.860	2.800	2.840	2.549	20,850
2024-03-20	2.840	2.860	2.820	2.820	2.531	95,800
2024-03-19	2.880	2.880	2.840	2.860	2.567	9,700
2024-03-18	2.880	2.880	2.840	2.840	2.549	111,700
2024-03-15	2.860	2.880	2.840	2.880	2.585	51,600
2024-03-14	2.880	2.900	2.860	2.860	2.567	98,401
2024-03-13	2.920	2.940	2.900	2.900	2.603	12,503
2024-03-12	2.900	2.940	2.900	2.920	2.621	6,300
2024-03-11	2.900	2.920	2.900	2.920	2.621	12,300
2024-03-08	2.940	2.940	2.900	2.920	2.621	108,001
2024-03-07	2.960	2.960	2.940	2.940	2.639	21,107
2024-03-06	2.900	2.960	2.900	2.960	2.657	38,910
2024-03-05	2.880	2.960	2.880	2.960	2.657	384,905
2024-03-04	2.800	2.860	2.780	2.860	2.567	40,244
2024-03-01	3.000	3.040	2.800	2.800	2.513	511,475
2024-02-29	3.540	3.540	3.000	3.000	2.693	848,206
2024-02-28	3.540	3.540	3.520	3.540	3.177	19,129
2024-02-27	3.540	3.580	3.520	3.520	3.159	38,801
2024-02-23	3.620	3.640	3.580	3.580	3.213	5,800
2024-02-22	3.580	3.620	3.580	3.620	3.249	5,600
2024-02-21	3.600	3.600	3.560	3.580	3.213	26,001
2024-02-20	3.560	3.560	3.560	3.560	3.195	34,703
2024-02-19	3.580	3.640	3.560	3.560	3.195	33,300
2024-02-16	3.640	3.640	3.580	3.580	3.213	95,103
2024-02-15	3.660	3.660	3.660	3.660	3.285	9,310
2024-02-14	3.680	3.700	3.660	3.660	3.285	93,200
2024-02-13	3.680	3.680	3.660	3.660	3.285	35,278
2024-02-12	3.660	3.660	3.660	3.660	3.285	5,800
2024-02-09	3.700	3.700	3.620	3.660	3.285	11,400
2024-02-08	3.700	3.700	3.660	3.660	3.285	30,425
2024-02-07	3.700	3.700	3.680	3.680	3.303	22,200
2024-02-06	3.720	3.760	3.680	3.700	3.321	30,340
2024-02-05	3.760	3.760	3.720	3.720	3.339	17,001
2024-02-02	3.720	3.740	3.700	3.740	3.357	49,292
2024-02-01	3.720	3.760	3.700	3.760	3.375	39,604
2024-01-31	3.800	3.820	3.720	3.760	3.375	55,758
2024-01-30	3.780	3.800	3.720	3.780	3.393	37,060
2024-01-29	3.700	3.820	3.700	3.780	3.393	4,330
2024-01-26	3.900	3.900	3.840	3.840	3.447	10,300

← NewerPage 11 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.