S 11 Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.100	6.100	6.000	6.050	5.213	213,200
2022-05-05	6.050	6.100	6.000	6.100	5.256	90,000
2022-05-03	6.100	6.150	6.050	6.100	5.256	141,200
2022-04-29	6.150	6.150	6.150	6.150	5.299	23,400
2022-04-28	6.100	6.150	6.100	6.150	5.299	79,700
2022-04-27	6.200	6.200	6.100	6.100	5.256	127,800
2022-04-26	6.150	6.200	6.100	6.200	5.343	166,300
2022-04-25	6.150	6.150	6.100	6.150	5.299	123,000
2022-04-22	6.100	6.200	6.100	6.150	5.299	82,100
2022-04-21	6.150	6.150	6.100	6.100	5.256	35,400
2022-04-20	6.200	6.200	6.150	6.150	5.299	32,200
2022-04-19	6.100	6.250	6.100	6.200	5.343	91,900
2022-04-18	6.050	6.100	6.050	6.100	5.256	106,600
2022-04-12	6.100	6.100	6.000	6.100	5.256	216,500
2022-04-11	6.200	6.250	6.150	6.150	5.162	254,200
2022-04-08	6.250	6.250	6.200	6.250	5.245	75,100
2022-04-07	6.350	6.350	6.200	6.250	5.245	433,500
2022-04-05	6.350	6.450	6.300	6.300	5.287	523,400
2022-04-04	6.250	6.550	6.250	6.350	5.329	1,023,300
2022-04-01	6.200	6.250	6.150	6.250	5.245	266,300
2022-03-31	6.200	6.250	6.150	6.200	5.204	24,000
2022-03-30	6.200	6.200	6.150	6.200	5.204	295,000
2022-03-29	6.150	6.200	6.150	6.150	5.162	199,900
2022-03-28	6.050	6.150	6.050	6.100	5.120	120,500
2022-03-25	6.050	6.100	6.050	6.100	5.120	207,800
2022-03-24	6.050	6.100	6.050	6.050	5.078	390,041
2022-03-23	6.100	6.100	6.050	6.050	5.078	829,405
2022-03-22	6.250	6.250	6.050	6.100	5.120	593,000
2022-03-21	6.300	6.300	6.150	6.200	5.204	121,700
2022-03-18	6.300	6.300	6.250	6.300	5.287	194,600
2022-03-17	6.300	6.350	6.250	6.300	5.287	351,600
2022-03-16	6.250	6.300	6.200	6.300	5.287	139,400
2022-03-15	6.300	6.350	6.200	6.200	5.204	772,400
2022-03-14	6.250	6.350	6.250	6.300	5.287	278,700
2022-03-11	6.200	6.250	6.200	6.250	5.245	169,800
2022-03-10	6.200	6.250	6.150	6.200	5.204	109,800
2022-03-09	6.050	6.200	6.050	6.200	5.204	115,800
2022-03-08	6.050	6.200	5.950	6.150	5.162	525,100
2022-03-07	6.200	6.250	6.100	6.250	5.245	350,500
2022-03-04	6.250	6.300	6.200	6.250	5.245	418,300
2022-03-03	6.350	6.350	6.250	6.300	5.287	658,300
2022-03-02	6.350	6.400	6.300	6.300	5.287	437,700
2022-03-01	6.350	6.400	6.350	6.400	5.371	165,800
2022-02-28	6.400	6.400	6.300	6.400	5.371	296,200
2022-02-25	6.350	6.400	6.300	6.350	5.329	781,000
2022-02-24	6.500	6.500	6.300	6.300	5.287	685,600
2022-02-23	6.450	6.500	6.450	6.500	5.455	373,300
2022-02-22	6.550	6.550	6.450	6.500	5.455	93,300
2022-02-21	6.450	6.550	6.450	6.500	5.455	296,600
2022-02-18	6.450	6.550	6.450	6.500	5.455	244,500
2022-02-17	6.450	6.550	6.400	6.450	5.413	312,300
2022-02-15	6.500	6.500	6.450	6.450	5.413	260,200
2022-02-14	6.450	6.550	6.450	6.500	5.455	183,700
2022-02-11	6.600	6.700	6.500	6.550	5.497	148,100
2022-02-10	6.700	6.750	6.600	6.600	5.539	111,900
2022-02-09	6.700	6.800	6.700	6.700	5.623	222,800
2022-02-08	6.750	6.750	6.600	6.750	5.665	338,000
2022-02-07	6.850	6.850	6.700	6.750	5.665	116,400
2022-02-04	6.800	6.800	6.700	6.800	5.707	108,100
2022-02-03	6.800	6.800	6.750	6.800	5.707	150,400

← NewerPage 19 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.