S 11 Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.800 | 3.820 | 3.800 | 3.820 | 3.429 | 19,600 |
| 2024-01-24 | 3.760 | 3.820 | 3.600 | 3.820 | 3.429 | 68,004 |
| 2024-01-23 | 3.840 | 3.840 | 3.760 | 3.760 | 3.375 | 12,400 |
| 2024-01-22 | 3.840 | 3.900 | 3.840 | 3.840 | 3.447 | 15,401 |
| 2024-01-19 | 3.880 | 3.900 | 3.860 | 3.860 | 3.464 | 8,200 |
| 2024-01-18 | 3.920 | 3.920 | 3.880 | 3.880 | 3.482 | 9,101 |
| 2024-01-17 | 3.920 | 3.920 | 3.900 | 3.900 | 3.500 | 61,302 |
| 2024-01-16 | 3.940 | 3.940 | 3.920 | 3.920 | 3.518 | 31,927 |
| 2024-01-15 | 3.960 | 3.960 | 3.920 | 3.920 | 3.518 | 39,702 |
| 2024-01-12 | 3.960 | 3.960 | 3.920 | 3.940 | 3.536 | 3,700 |
| 2024-01-11 | 3.920 | 3.940 | 3.920 | 3.940 | 3.536 | 95,900 |
| 2024-01-10 | 3.920 | 3.940 | 3.920 | 3.940 | 3.536 | 79,800 |
| 2024-01-09 | 3.940 | 3.940 | 3.920 | 3.920 | 3.518 | 8,100 |
| 2024-01-08 | 3.920 | 3.940 | 3.900 | 3.940 | 3.536 | 11,534 |
| 2024-01-05 | 3.920 | 3.940 | 3.900 | 3.920 | 3.518 | 7,005 |
| 2024-01-04 | 3.800 | 3.900 | 3.800 | 3.900 | 3.500 | 79,393 |
| 2024-01-03 | 3.860 | 3.920 | 3.860 | 3.920 | 3.518 | 2,232 |
| 2024-01-02 | 3.940 | 3.980 | 3.860 | 3.880 | 3.482 | 9,200 |
| 2023-12-28 | 4.000 | 4.000 | 3.900 | 3.940 | 3.536 | 24,300 |
| 2023-12-27 | 3.900 | 3.900 | 3.860 | 3.860 | 3.464 | 33,500 |
| 2023-12-26 | 3.900 | 3.900 | 3.880 | 3.880 | 3.482 | 2,100 |
| 2023-12-25 | 3.880 | 3.900 | 3.820 | 3.880 | 3.482 | 23,020 |
| 2023-12-22 | 3.840 | 3.900 | 3.780 | 3.880 | 3.482 | 31,464 |
| 2023-12-21 | 3.860 | 3.860 | 3.820 | 3.820 | 3.429 | 19,313 |
| 2023-12-20 | 3.920 | 3.920 | 3.820 | 3.860 | 3.464 | 8,400 |
| 2023-12-19 | 3.880 | 3.920 | 3.860 | 3.920 | 3.518 | 3,304 |
| 2023-12-18 | 3.960 | 3.960 | 3.900 | 3.900 | 3.500 | 13,100 |
| 2023-12-15 | 3.960 | 3.960 | 3.880 | 3.920 | 3.518 | 25,102 |
| 2023-12-14 | 3.860 | 3.860 | 3.780 | 3.800 | 3.411 | 60,919 |
| 2023-12-13 | 3.920 | 3.940 | 3.740 | 3.900 | 3.500 | 14,903 |
| 2023-12-12 | 3.960 | 3.960 | 3.940 | 3.940 | 3.536 | 65,200 |
| 2023-12-08 | 3.960 | 3.960 | 3.900 | 3.960 | 3.554 | 107,700 |
| 2023-12-07 | 3.940 | 3.960 | 3.860 | 3.960 | 3.554 | 96,102 |
| 2023-12-06 | 3.920 | 3.960 | 3.860 | 3.900 | 3.500 | 91,003 |
| 2023-12-04 | 3.820 | 3.880 | 3.820 | 3.880 | 3.482 | 61,305 |
| 2023-12-01 | 3.820 | 3.820 | 3.780 | 3.820 | 3.429 | 67,969 |
| 2023-11-30 | 3.780 | 3.800 | 3.780 | 3.800 | 3.411 | 4,850 |
| 2023-11-29 | 3.840 | 3.840 | 3.780 | 3.800 | 3.411 | 6,800 |
| 2023-11-28 | 3.760 | 3.800 | 3.760 | 3.780 | 3.393 | 34,703 |
| 2023-11-27 | 3.700 | 3.780 | 3.700 | 3.780 | 3.393 | 58,000 |
| 2023-11-24 | 3.700 | 3.740 | 3.640 | 3.740 | 3.357 | 24,217 |
| 2023-11-23 | 3.660 | 3.700 | 3.640 | 3.680 | 3.303 | 65,247 |
| 2023-11-22 | 3.600 | 3.640 | 3.600 | 3.640 | 3.267 | 14,507 |
| 2023-11-21 | 3.600 | 3.660 | 3.580 | 3.660 | 3.285 | 136,601 |
| 2023-11-20 | 3.620 | 3.620 | 3.580 | 3.580 | 3.213 | 32,498 |
| 2023-11-17 | 3.560 | 3.600 | 3.560 | 3.580 | 3.213 | 13,534 |
| 2023-11-16 | 3.600 | 3.600 | 3.580 | 3.580 | 3.213 | 13,204 |
| 2023-11-15 | 3.520 | 3.580 | 3.480 | 3.580 | 3.213 | 28,901 |
| 2023-11-14 | 3.620 | 3.620 | 3.480 | 3.520 | 3.159 | 57,806 |
| 2023-11-13 | 3.640 | 3.660 | 3.540 | 3.540 | 3.177 | 37,501 |
| 2023-11-10 | 3.660 | 3.660 | 3.580 | 3.640 | 3.267 | 22,700 |
| 2023-11-09 | 3.620 | 3.660 | 3.620 | 3.660 | 3.285 | 9,601 |
| 2023-11-08 | 3.660 | 3.660 | 3.640 | 3.660 | 3.285 | 5,222 |
| 2023-11-07 | 3.640 | 3.660 | 3.640 | 3.640 | 3.267 | 30,161 |
| 2023-11-06 | 3.680 | 3.680 | 3.620 | 3.640 | 3.267 | 13,400 |
| 2023-11-03 | 3.640 | 3.700 | 3.640 | 3.700 | 3.321 | 7,401 |
| 2023-11-02 | 3.660 | 3.680 | 3.620 | 3.640 | 3.267 | 18,718 |
| 2023-11-01 | 3.500 | 3.740 | 3.500 | 3.580 | 3.213 | 66,021 |
| 2023-10-31 | 3.840 | 3.840 | 3.680 | 3.680 | 3.303 | 114,635 |
| 2023-10-30 | 3.740 | 3.820 | 3.740 | 3.800 | 3.411 | 12,784 |
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.