S 11 Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	5.050	5.100	5.050	5.050	4.532	48,300
2023-04-28	5.000	5.050	5.000	5.050	4.532	32,193
2023-04-27	5.050	5.050	5.000	5.050	4.532	51,100
2023-04-26	5.050	5.050	5.000	5.000	4.488	33,803
2023-04-25	5.100	5.100	5.000	5.000	4.488	137,145
2023-04-24	5.100	5.100	5.050	5.050	4.532	54,501
2023-04-21	5.000	5.100	5.000	5.050	4.532	31,311
2023-04-20	5.050	5.100	5.050	5.050	4.532	127,300
2023-04-19	5.050	5.100	5.050	5.100	4.577	293,800
2023-04-18	4.980	5.050	4.980	5.000	4.488	30,000
2023-04-17	4.940	5.000	4.920	5.000	4.488	265,338
2023-04-12	5.050	5.050	5.000	5.050	4.442	161,001
2023-04-11	5.000	5.050	5.000	5.050	4.442	43,700
2023-04-10	5.000	5.000	5.000	5.000	4.398	76,705
2023-04-07	5.150	5.150	4.980	4.980	4.380	80,765
2023-04-05	5.000	5.000	4.980	4.980	4.380	84,648
2023-04-04	4.960	5.050	4.960	5.050	4.442	11,301
2023-04-03	5.050	5.100	5.000	5.000	4.398	102,300
2023-03-31	5.100	5.150	5.050	5.050	4.442	25,400
2023-03-30	5.100	5.150	5.100	5.100	4.486	33,835
2023-03-29	5.100	5.150	5.100	5.100	4.486	38,002
2023-03-28	5.050	5.150	5.050	5.100	4.486	60,931
2023-03-27	5.050	5.050	5.000	5.050	4.442	75,679
2023-03-24	5.100	5.150	5.100	5.100	4.486	44,700
2023-03-23	5.150	5.150	5.050	5.150	4.530	62,690
2023-03-22	5.100	5.100	5.050	5.050	4.442	15,701
2023-03-21	5.000	5.100	5.000	5.050	4.442	20,215
2023-03-20	5.050	5.050	5.000	5.000	4.398	39,802
2023-03-17	5.000	5.000	5.000	5.000	4.398	109,101
2023-03-16	5.000	5.000	4.980	5.000	4.398	45,517
2023-03-15	4.900	5.050	4.900	5.050	4.442	800,900
2023-03-14	5.050	5.050	4.940	4.940	4.345	281,577
2023-03-13	5.150	5.150	5.000	5.000	4.398	246,700
2023-03-10	5.250	5.250	5.200	5.200	4.574	17,211
2023-03-09	5.300	5.300	5.200	5.250	4.618	69,000
2023-03-08	5.100	5.300	5.100	5.250	4.618	160,000
2023-03-07	5.150	5.200	5.100	5.100	4.486	209,266
2023-03-03	5.100	5.150	5.100	5.100	4.486	121,402
2023-03-02	5.050	5.150	5.050	5.100	4.486	77,903
2023-03-01	5.150	5.200	5.100	5.100	4.486	218,300
2023-02-28	5.050	5.150	5.050	5.150	4.530	103,758
2023-02-27	5.150	5.150	5.050	5.100	4.486	220,907
2023-02-24	5.200	5.200	5.100	5.200	4.574	116,601
2023-02-23	5.100	5.150	5.100	5.150	4.530	90,101
2023-02-22	5.200	5.250	5.050	5.150	4.530	242,905
2023-02-21	5.200	5.200	5.150	5.150	4.530	86,175
2023-02-20	5.150	5.200	5.050	5.150	4.530	246,818
2023-02-17	5.250	5.250	5.000	5.150	4.530	229,843
2023-02-16	5.150	5.250	5.100	5.200	4.574	81,923
2023-02-15	5.250	5.300	5.150	5.150	4.530	182,625
2023-02-14	5.250	5.350	5.250	5.300	4.662	104,720
2023-02-13	5.350	5.350	5.250	5.300	4.662	39,600
2023-02-10	5.350	5.350	5.250	5.250	4.618	90,725
2023-02-09	5.350	5.400	5.300	5.300	4.662	63,347
2023-02-08	5.350	5.400	5.300	5.350	4.706	232,987
2023-02-07	5.300	5.300	5.250	5.300	4.662	44,790
2023-02-06	5.250	5.300	5.200	5.250	4.618	84,455
2023-02-03	5.200	5.350	5.200	5.300	4.662	265,100
2023-02-02	5.250	5.250	5.200	5.200	4.574	110,001
2023-02-01	5.250	5.300	5.200	5.250	4.618	98,601

← NewerPage 15 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.