S 11 Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	5.250	5.300	5.200	5.200	4.574	124,701
2023-01-30	5.300	5.300	5.200	5.250	4.618	87,406
2023-01-27	5.250	5.300	5.200	5.300	4.662	90,122
2023-01-26	5.250	5.250	5.150	5.250	4.618	159,300
2023-01-25	5.200	5.250	5.150	5.200	4.574	156,972
2023-01-24	5.150	5.250	5.150	5.200	4.574	78,814
2023-01-23	5.200	5.200	5.150	5.150	4.530	39,042
2023-01-20	5.200	5.200	5.150	5.150	4.530	353,494
2023-01-19	5.250	5.250	5.150	5.150	4.530	42,102
2023-01-18	5.200	5.250	5.150	5.200	4.574	279,409
2023-01-17	5.250	5.300	5.250	5.250	4.618	60,804
2023-01-16	5.300	5.300	5.200	5.250	4.618	161,889
2023-01-13	5.200	5.300	5.200	5.200	4.574	104,470
2023-01-12	5.250	5.250	5.150	5.250	4.618	80,379
2023-01-11	5.150	5.200	5.100	5.200	4.574	76,663
2023-01-10	5.150	5.250	5.100	5.100	4.486	404,322
2023-01-09	5.000	5.200	5.000	5.100	4.486	835,283
2023-01-06	5.000	5.050	4.980	5.000	4.398	96,935
2023-01-05	5.050	5.050	5.000	5.000	4.398	57,352
2023-01-04	5.050	5.050	5.000	5.050	4.442	79,399
2023-01-03	5.050	5.050	5.000	5.050	4.442	109,500
2022-12-30	5.000	5.050	5.000	5.000	4.398	57,800
2022-12-29	4.920	4.980	4.920	4.980	4.380	12,611
2022-12-28	4.940	4.960	4.940	4.940	4.345	42,493
2022-12-27	4.940	4.960	4.920	4.940	4.345	84,800
2022-12-26	4.920	4.940	4.920	4.920	4.328	110,902
2022-12-23	4.940	4.940	4.920	4.920	4.328	155,511
2022-12-22	4.940	4.940	4.900	4.940	4.345	80,110
2022-12-21	4.940	4.960	4.920	4.940	4.345	72,105
2022-12-20	5.000	5.000	4.940	4.940	4.345	287,510
2022-12-19	5.000	5.000	4.960	4.960	4.363	56,700
2022-12-16	4.980	5.050	4.980	4.980	4.380	147,900
2022-12-15	5.000	5.000	4.980	4.980	4.380	112,700
2022-12-14	5.000	5.000	4.980	5.000	4.398	93,300
2022-12-13	5.000	5.000	4.980	4.980	4.380	60,005
2022-12-09	5.050	5.050	5.000	5.000	4.398	164,313
2022-12-08	5.050	5.050	5.000	5.050	4.442	115,165
2022-12-07	5.100	5.100	5.000	5.050	4.442	70,390
2022-12-06	5.050	5.150	5.050	5.050	4.442	387,479
2022-12-02	4.840	5.100	4.840	5.050	4.442	949,625
2022-12-01	4.840	4.840	4.820	4.840	4.257	97,612
2022-11-30	4.820	4.840	4.800	4.820	4.240	43,126
2022-11-29	4.780	4.840	4.780	4.780	4.204	213,600
2022-11-28	4.800	4.820	4.780	4.800	4.222	154,526
2022-11-25	4.800	4.820	4.800	4.800	4.222	172,100
2022-11-24	4.800	4.820	4.780	4.800	4.222	288,488
2022-11-23	4.860	4.860	4.780	4.800	4.222	283,654
2022-11-22	4.940	4.940	4.840	4.920	4.240	605,421
2022-11-21	4.980	4.980	4.940	4.940	4.257	139,000
2022-11-18	5.000	5.000	4.960	4.960	4.274	305,694
2022-11-17	5.000	5.050	4.980	5.000	4.308	302,944
2022-11-16	4.980	5.000	4.980	5.000	4.308	121,705
2022-11-15	4.980	5.000	4.980	4.980	4.291	196,896
2022-11-14	5.000	5.000	4.960	4.980	4.291	213,113
2022-11-11	5.050	5.050	4.940	4.960	4.274	303,100
2022-11-10	4.940	4.940	4.920	4.940	4.257	20,000
2022-11-09	4.940	4.940	4.900	4.920	4.240	57,620
2022-11-08	4.940	4.960	4.920	4.960	4.274	147,194
2022-11-07	4.960	4.980	4.920	4.940	4.257	116,750
2022-11-04	4.940	4.960	4.920	4.960	4.274	82,901

← NewerPage 16 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.