S 11 Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	4.980	4.980	4.940	4.940	4.257	23,568
2022-11-02	4.960	4.960	4.940	4.960	4.274	183,854
2022-11-01	4.980	4.980	4.940	4.940	4.257	63,653
2022-10-31	4.980	4.980	4.920	4.940	4.257	68,338
2022-10-28	5.000	5.000	4.940	4.980	4.291	144,852
2022-10-27	4.980	5.000	4.940	5.000	4.308	76,300
2022-10-26	4.920	4.940	4.920	4.920	4.240	131,415
2022-10-25	4.960	4.960	4.900	4.900	4.222	97,712
2022-10-21	4.940	4.980	4.940	4.960	4.274	68,715
2022-10-20	4.920	5.000	4.900	4.920	4.240	117,700
2022-10-19	4.920	4.980	4.920	4.920	4.240	29,827
2022-10-18	4.940	4.940	4.900	4.900	4.222	20,401
2022-10-17	4.900	4.920	4.880	4.900	4.222	51,297
2022-10-12	4.940	4.980	4.940	4.940	4.257	6,706
2022-10-11	4.980	4.980	4.940	4.940	4.257	31,100
2022-10-10	4.980	4.980	4.900	4.940	4.257	70,315
2022-10-07	4.980	5.000	4.940	4.960	4.274	61,917
2022-10-06	5.000	5.050	4.940	4.940	4.257	42,700
2022-10-05	4.960	4.980	4.940	4.960	4.274	91,200
2022-10-04	4.920	4.960	4.920	4.940	4.257	137,721
2022-10-03	5.050	5.050	4.940	4.940	4.257	345,014
2022-09-30	5.000	5.100	5.000	5.050	4.352	108,505
2022-09-29	5.200	5.200	5.050	5.050	4.352	377,415
2022-09-28	5.200	5.250	5.200	5.200	4.481	173,805
2022-09-27	5.250	5.250	5.200	5.250	4.524	305,803
2022-09-26	5.250	5.250	5.200	5.200	4.481	119,105
2022-09-23	5.250	5.250	5.200	5.200	4.481	191,800
2022-09-22	5.300	5.300	5.200	5.200	4.481	48,100
2022-09-21	5.250	5.250	5.200	5.200	4.481	61,279
2022-09-20	5.250	5.250	5.200	5.200	4.481	30,005
2022-09-19	5.250	5.250	5.200	5.250	4.524	39,007
2022-09-16	5.200	5.300	5.200	5.250	4.524	106,103
2022-09-15	5.300	5.300	5.200	5.200	4.481	174,656
2022-09-14	5.250	5.300	5.200	5.300	4.567	118,067
2022-09-13	5.300	5.300	5.250	5.300	4.567	47,297
2022-09-12	5.250	5.300	5.250	5.300	4.567	61,000
2022-09-09	5.250	5.300	5.200	5.250	4.524	69,838
2022-09-08	5.250	5.300	5.200	5.250	4.524	66,520
2022-09-07	5.250	5.300	5.250	5.250	4.524	48,446
2022-09-06	5.200	5.300	5.200	5.250	4.524	78,627
2022-09-05	5.250	5.250	5.200	5.200	4.481	328,154
2022-09-02	5.200	5.250	5.200	5.250	4.524	212,532
2022-09-01	5.200	5.250	5.200	5.250	4.524	313,598
2022-08-31	5.250	5.250	5.200	5.200	4.481	256,855
2022-08-30	5.350	5.350	5.250	5.250	4.524	30,762
2022-08-29	5.300	5.350	5.250	5.350	4.610	69,107
2022-08-26	5.300	5.350	5.250	5.350	4.610	279,320
2022-08-25	5.250	5.300	5.200	5.300	4.567	43,823
2022-08-24	5.300	5.300	5.250	5.300	4.567	115,988
2022-08-23	5.250	5.300	5.250	5.250	4.524	56,911
2022-08-22	5.250	5.300	5.200	5.250	4.524	90,800
2022-08-19	5.300	5.300	5.100	5.200	4.481	505,142
2022-08-18	5.350	5.350	5.250	5.300	4.567	133,320
2022-08-17	5.250	5.300	5.250	5.300	4.567	38,613
2022-08-16	5.300	5.350	5.250	5.250	4.524	192,805
2022-08-15	5.150	5.300	5.150	5.300	4.567	503,307
2022-08-11	5.500	5.500	5.300	5.400	4.653	341,236
2022-08-10	5.500	5.500	5.450	5.500	4.739	178,205
2022-08-09	5.600	5.650	5.550	5.550	4.782	273,526
2022-08-08	5.700	5.700	5.500	5.550	4.782	192,293

← NewerPage 17 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.