S 11 Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	4.180	4.260	4.180	4.240	3.806	56,794
2023-07-27	4.180	4.240	4.180	4.200	3.770	40,601
2023-07-26	4.260	4.260	4.200	4.200	3.770	10,306
2023-07-25	4.260	4.260	4.240	4.240	3.806	47,000
2023-07-24	4.340	4.380	4.240	4.240	3.806	67,901
2023-07-21	4.360	4.360	4.320	4.340	3.895	6,000
2023-07-20	4.320	4.360	4.320	4.340	3.895	94,804
2023-07-19	4.340	4.420	4.340	4.360	3.913	293,700
2023-07-18	4.340	4.340	4.320	4.320	3.877	52,500
2023-07-17	4.360	4.360	4.320	4.340	3.895	108,259
2023-07-14	4.300	4.340	4.300	4.320	3.877	31,000
2023-07-13	4.280	4.340	4.280	4.320	3.877	38,700
2023-07-12	4.400	4.420	4.340	4.340	3.895	41,400
2023-07-11	4.400	4.420	4.400	4.420	3.967	32,500
2023-07-10	4.460	4.460	4.400	4.420	3.967	72,850
2023-07-07	4.460	4.460	4.420	4.460	4.003	16,700
2023-07-06	4.420	4.480	4.420	4.460	4.003	47,919
2023-07-05	4.480	4.480	4.420	4.480	4.021	184,184
2023-07-04	4.520	4.520	4.460	4.480	4.021	71,600
2023-07-03	4.460	4.500	4.460	4.500	4.039	76,515
2023-06-30	4.480	4.520	4.480	4.500	4.039	116,074
2023-06-29	4.460	4.500	4.440	4.480	4.021	108,650
2023-06-28	4.460	4.540	4.440	4.440	3.985	510,012
2023-06-27	4.600	4.660	4.580	4.620	4.147	214,821
2023-06-26	4.700	4.780	4.700	4.720	4.236	153,814
2023-06-23	4.840	4.880	4.780	4.860	4.362	361,875
2023-06-22	5.000	5.000	4.880	4.900	4.398	447,300
2023-06-21	5.050	5.050	4.960	5.000	4.488	290,200
2023-06-20	5.000	5.100	5.000	5.050	4.532	64,101
2023-06-19	5.000	5.050	5.000	5.000	4.488	129,918
2023-06-16	5.150	5.150	4.980	4.980	4.470	150,123
2023-06-15	5.200	5.200	5.100	5.150	4.622	20,818
2023-06-14	5.200	5.200	5.150	5.200	4.667	23,505
2023-06-13	5.150	5.200	5.100	5.150	4.622	94,420
2023-06-12	5.100	5.150	5.100	5.150	4.622	32,700
2023-06-09	5.050	5.100	5.050	5.100	4.577	72,600
2023-06-08	5.050	5.050	5.050	5.050	4.532	91,900
2023-06-07	5.100	5.100	5.050	5.050	4.532	83,301
2023-06-06	5.100	5.100	5.050	5.050	4.532	40,039
2023-06-02	4.980	5.100	4.980	5.100	4.577	43,700
2023-06-01	5.050	5.050	5.000	5.000	4.488	106,414
2023-05-31	5.100	5.100	5.050	5.100	4.577	92,600
2023-05-30	5.150	5.150	5.100	5.100	4.577	46,876
2023-05-29	5.150	5.200	5.150	5.150	4.622	104,220
2023-05-26	5.050	5.150	5.050	5.150	4.622	56,200
2023-05-25	5.100	5.100	5.050	5.100	4.577	27,561
2023-05-24	5.100	5.150	5.000	5.050	4.532	189,500
2023-05-23	5.050	5.100	5.050	5.100	4.577	43,329
2023-05-22	5.150	5.150	5.000	5.100	4.577	141,127
2023-05-19	5.150	5.150	5.000	5.150	4.622	209,609
2023-05-18	5.150	5.150	5.150	5.150	4.622	171,737
2023-05-17	5.200	5.200	5.100	5.100	4.577	58,301
2023-05-16	5.200	5.200	5.050	5.100	4.577	141,500
2023-05-15	5.150	5.200	5.050	5.050	4.532	26,201
2023-05-12	5.150	5.150	4.980	5.100	4.577	654,800
2023-05-11	5.200	5.250	5.150	5.250	4.712	104,800
2023-05-10	5.100	5.100	5.050	5.100	4.577	85,948
2023-05-09	5.050	5.100	5.050	5.050	4.532	28,021
2023-05-08	5.050	5.100	5.050	5.050	4.532	30,800
2023-05-03	5.050	5.050	4.960	5.050	4.532	152,900

← NewerPage 14 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.