S 11 Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.400	4.420	4.400	4.400	4.400	2,167,101
2026-07-16	4.340	4.420	4.340	4.400	4.400	84,430
2026-07-15	4.460	4.460	4.340	4.380	4.380	286,401
2026-07-14	4.460	4.460	4.400	4.440	4.440	24,253
2026-07-13	4.300	4.440	4.300	4.440	4.440	401,246
2026-07-10	4.240	4.320	4.220	4.320	4.320	94,208
2026-07-09	4.220	4.240	4.180	4.240	4.240	38,700
2026-07-08	4.220	4.340	4.140	4.220	4.220	455,511
2026-07-07	4.140	4.260	4.140	4.240	4.240	261,300
2026-07-06	4.120	4.120	4.100	4.100	4.100	63,006
2026-07-03	4.060	4.120	4.040	4.080	4.080	150,326
2026-07-02	4.060	4.080	4.040	4.060	4.060	84,705
2026-07-01	4.020	4.060	4.000	4.040	4.040	569,232
2026-06-30	4.020	4.040	4.000	4.040	4.040	100,100
2026-06-29	4.000	4.020	4.000	4.020	4.020	86,482
2026-06-26	4.000	4.020	3.960	4.020	4.020	84,901
2026-06-25	4.020	4.040	4.020	4.020	4.020	21,300
2026-06-24	4.000	4.040	3.960	4.000	4.000	437,429
2026-06-23	4.060	4.060	4.000	4.000	4.000	398,000
2026-06-22	4.060	4.060	4.020	4.040	4.040	54,200
2026-06-19	4.060	4.060	4.020	4.060	4.060	42,000
2026-06-18	4.120	4.120	4.040	4.060	4.060	15,319
2026-06-17	4.040	4.080	4.020	4.080	4.080	238,454
2026-06-16	4.040	4.060	4.040	4.060	4.060	112,425
2026-06-15	4.060	4.100	4.040	4.060	4.060	51,002
2026-06-12	4.020	4.040	4.000	4.040	4.040	214,400
2026-06-11	4.020	4.040	3.980	4.040	4.040	21,345
2026-06-10	4.000	4.220	3.960	3.960	3.960	44,616
2026-06-09	4.000	4.020	3.940	3.940	3.940	21,183
2026-06-08	3.960	4.000	3.960	4.000	4.000	56,904
2026-06-05	3.960	4.000	3.960	4.000	4.000	50,700
2026-06-04	3.980	4.000	3.960	3.960	3.960	183,100
2026-06-02	3.980	4.000	3.960	3.980	3.980	21,793
2026-05-29	4.000	4.020	3.960	4.020	4.020	85,929
2026-05-28	4.040	4.100	3.980	4.020	4.020	15,288
2026-05-27	4.000	4.040	3.980	4.040	4.040	23,701
2026-05-26	4.000	4.000	3.980	4.000	4.000	70,200
2026-05-25	3.960	4.000	3.960	4.000	4.000	921,000
2026-05-22	3.960	4.000	3.960	3.960	3.960	25,918
2026-05-21	3.980	4.000	3.960	4.000	4.000	37,400
2026-05-20	4.000	4.000	3.980	4.000	4.000	12,300
2026-05-19	4.000	4.000	3.980	4.000	4.000	12,201
2026-05-18	3.980	4.020	3.980	3.980	3.980	28,625
2026-05-15	3.980	4.000	3.960	4.000	4.000	89,108
2026-05-14	3.980	4.020	3.980	3.980	3.980	34,823
2026-05-13	3.960	4.060	3.960	4.020	4.020	48,205
2026-05-12	4.080	4.080	4.020	4.020	4.020	13,400
2026-05-11	3.960	4.180	3.940	4.000	4.000	102,560
2026-05-08	3.760	3.800	3.720	3.780	3.780	37,800
2026-05-07	3.740	3.780	3.740	3.780	3.780	5,801
2026-05-06	3.740	3.740	3.700	3.700	3.700	14,400
2026-05-05	3.700	3.740	3.680	3.700	3.700	5,314
2026-04-30	3.740	3.740	3.700	3.700	3.700	4,270
2026-04-29	3.680	3.740	3.680	3.740	3.740	12,600
2026-04-28	3.640	3.660	3.640	3.640	3.640	43,122
2026-04-27	3.620	3.660	3.620	3.640	3.640	51,600
2026-04-24	3.680	3.740	3.640	3.640	3.640	24,900
2026-04-23	3.680	3.700	3.640	3.680	3.680	36,600
2026-04-22	3.680	3.700	3.640	3.680	3.680	62,800
2026-04-21	3.680	3.680	3.620	3.620	3.620	10,305

← NewerPage 2 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.