S 11 Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 5.350 | 5.500 | 5.350 | 5.450 | 4.696 | 180,725 |
| 2022-08-04 | 5.350 | 5.400 | 5.350 | 5.350 | 4.610 | 77,061 |
| 2022-08-03 | 5.350 | 5.350 | 5.300 | 5.300 | 4.567 | 79,931 |
| 2022-08-02 | 5.400 | 5.400 | 5.350 | 5.350 | 4.610 | 55,831 |
| 2022-08-01 | 5.450 | 5.450 | 5.350 | 5.400 | 4.653 | 135,365 |
| 2022-07-27 | 5.350 | 5.350 | 5.300 | 5.350 | 4.610 | 35,105 |
| 2022-07-26 | 5.350 | 5.350 | 5.300 | 5.350 | 4.610 | 73,205 |
| 2022-07-25 | 5.250 | 5.350 | 5.250 | 5.350 | 4.610 | 66,505 |
| 2022-07-22 | 5.300 | 5.300 | 5.200 | 5.250 | 4.524 | 93,405 |
| 2022-07-21 | 5.250 | 5.300 | 5.250 | 5.250 | 4.524 | 36,506 |
| 2022-07-20 | 5.300 | 5.300 | 5.250 | 5.250 | 4.524 | 55,605 |
| 2022-07-19 | 5.300 | 5.350 | 5.250 | 5.250 | 4.524 | 147,217 |
| 2022-07-18 | 5.300 | 5.300 | 5.250 | 5.300 | 4.567 | 72,005 |
| 2022-07-15 | 5.250 | 5.250 | 5.150 | 5.250 | 4.524 | 521,401 |
| 2022-07-14 | 5.300 | 5.350 | 5.200 | 5.300 | 4.567 | 125,045 |
| 2022-07-12 | 5.350 | 5.350 | 5.250 | 5.350 | 4.610 | 27,300 |
| 2022-07-11 | 5.350 | 5.350 | 5.300 | 5.300 | 4.567 | 51,165 |
| 2022-07-08 | 5.350 | 5.400 | 5.250 | 5.250 | 4.524 | 55,825 |
| 2022-07-07 | 5.300 | 5.350 | 5.250 | 5.300 | 4.567 | 255,800 |
| 2022-07-06 | 5.250 | 5.350 | 5.250 | 5.300 | 4.567 | 255,175 |
| 2022-07-05 | 5.550 | 5.550 | 5.250 | 5.250 | 4.524 | 796,059 |
| 2022-07-04 | 5.550 | 5.550 | 5.400 | 5.450 | 4.696 | 233,605 |
| 2022-07-01 | 5.550 | 5.550 | 5.500 | 5.550 | 4.782 | 44,707 |
| 2022-06-30 | 5.550 | 5.550 | 5.500 | 5.550 | 4.782 | 214,105 |
| 2022-06-29 | 5.550 | 5.600 | 5.500 | 5.550 | 4.782 | 252,758 |
| 2022-06-28 | 5.500 | 5.650 | 5.500 | 5.650 | 4.869 | 178,660 |
| 2022-06-27 | 5.600 | 5.650 | 5.500 | 5.500 | 4.739 | 244,417 |
| 2022-06-24 | 5.550 | 5.600 | 5.450 | 5.600 | 4.825 | 228,800 |
| 2022-06-23 | 5.550 | 5.600 | 5.450 | 5.500 | 4.739 | 276,121 |
| 2022-06-22 | 5.650 | 5.700 | 5.550 | 5.550 | 4.782 | 349,244 |
| 2022-06-21 | 5.650 | 5.700 | 5.600 | 5.700 | 4.912 | 121,018 |
| 2022-06-20 | 5.650 | 5.650 | 5.550 | 5.600 | 4.825 | 118,138 |
| 2022-06-17 | 5.550 | 5.650 | 5.500 | 5.650 | 4.869 | 385,015 |
| 2022-06-16 | 5.750 | 5.800 | 5.600 | 5.600 | 4.825 | 513,816 |
| 2022-06-15 | 5.750 | 5.800 | 5.700 | 5.700 | 4.912 | 235,906 |
| 2022-06-14 | 5.700 | 5.800 | 5.650 | 5.700 | 4.912 | 496,606 |
| 2022-06-13 | 5.900 | 6.000 | 5.750 | 5.750 | 4.955 | 1,093,805 |
| 2022-06-10 | 5.900 | 6.750 | 5.800 | 6.000 | 5.170 | 5,611,463 |
| 2022-06-09 | 5.900 | 5.950 | 5.850 | 5.900 | 5.084 | 373,612 |
| 2022-06-08 | 5.800 | 6.000 | 5.800 | 5.900 | 5.084 | 356,414 |
| 2022-06-07 | 5.950 | 5.950 | 5.800 | 5.850 | 5.041 | 336,402 |
| 2022-06-06 | 6.000 | 6.050 | 5.900 | 5.900 | 5.084 | 591,227 |
| 2022-06-02 | 5.800 | 6.050 | 5.750 | 6.050 | 5.213 | 3,222,301 |
| 2022-06-01 | 5.750 | 5.900 | 5.700 | 5.800 | 4.998 | 571,256 |
| 2022-05-31 | 5.700 | 5.750 | 5.700 | 5.750 | 4.955 | 529,268 |
| 2022-05-30 | 5.700 | 5.750 | 5.650 | 5.700 | 4.912 | 404,084 |
| 2022-05-27 | 5.700 | 5.700 | 5.650 | 5.650 | 4.869 | 294,900 |
| 2022-05-26 | 5.700 | 5.700 | 5.600 | 5.700 | 4.912 | 432,406 |
| 2022-05-25 | 5.700 | 5.800 | 5.650 | 5.700 | 4.912 | 1,003,336 |
| 2022-05-24 | 5.700 | 5.750 | 5.700 | 5.750 | 4.955 | 64,206 |
| 2022-05-23 | 5.650 | 5.750 | 5.650 | 5.700 | 4.912 | 401,512 |
| 2022-05-20 | 5.700 | 5.750 | 5.650 | 5.750 | 4.955 | 93,000 |
| 2022-05-19 | 5.650 | 5.700 | 5.550 | 5.650 | 4.869 | 419,300 |
| 2022-05-18 | 5.700 | 5.700 | 5.600 | 5.700 | 4.912 | 162,100 |
| 2022-05-17 | 5.600 | 5.700 | 5.550 | 5.700 | 4.912 | 463,200 |
| 2022-05-13 | 5.700 | 5.750 | 5.550 | 5.600 | 4.825 | 213,300 |
| 2022-05-12 | 5.900 | 5.900 | 5.650 | 5.700 | 4.912 | 472,200 |
| 2022-05-11 | 5.950 | 5.950 | 5.850 | 5.850 | 5.041 | 155,800 |
| 2022-05-10 | 5.850 | 5.950 | 5.800 | 5.950 | 5.127 | 139,900 |
| 2022-05-09 | 6.100 | 6.100 | 5.900 | 5.900 | 5.084 | 256,200 |
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.