S 11 Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	6.800	6.800	6.750	6.800	5.707	150,400
2022-02-02	6.900	6.950	6.750	6.800	5.707	369,100
2022-02-01	6.900	7.000	6.650	6.800	5.707	2,093,600
2022-01-31	6.350	6.800	6.350	6.800	5.707	1,526,000
2022-01-28	6.300	6.400	6.300	6.400	5.371	370,700
2022-01-27	6.400	6.400	6.300	6.300	5.287	175,400
2022-01-26	6.450	6.450	6.400	6.450	5.413	112,600
2022-01-25	6.300	6.450	6.300	6.400	5.371	100,300
2022-01-24	6.500	6.500	6.350	6.400	5.371	532,300
2022-01-21	6.450	6.500	6.350	6.400	5.371	209,700
2022-01-20	6.450	6.450	6.350	6.400	5.371	372,800
2022-01-19	6.500	6.500	6.400	6.500	5.455	506,400
2022-01-18	6.550	6.550	6.400	6.500	5.455	206,200
2022-01-17	6.550	6.550	6.450	6.550	5.497	177,500
2022-01-14	6.550	6.550	6.500	6.550	5.497	263,300
2022-01-13	6.550	6.550	6.500	6.500	5.455	148,900
2022-01-12	6.500	6.550	6.500	6.550	5.497	515,700
2022-01-11	6.550	6.550	6.450	6.550	5.497	127,200
2022-01-10	6.550	6.550	6.450	6.550	5.497	188,900
2022-01-07	6.450	6.550	6.400	6.500	5.455	56,700
2022-01-06	6.500	6.600	6.400	6.450	5.413	469,300
2022-01-05	6.550	6.550	6.500	6.550	5.497	289,900
2022-01-04	6.500	6.550	6.500	6.550	5.497	171,800
2021-12-30	6.500	6.600	6.500	6.500	5.455	151,100
2021-12-29	6.500	6.500	6.450	6.500	5.455	135,900
2021-12-28	6.450	6.500	6.400	6.500	5.455	293,200
2021-12-27	6.500	6.600	6.450	6.450	5.413	146,400
2021-12-24	6.600	6.600	6.450	6.500	5.455	157,200
2021-12-23	6.500	6.600	6.500	6.550	5.497	206,500
2021-12-22	6.500	6.500	6.500	6.500	5.455	180,800
2021-12-21	6.500	6.550	6.500	6.500	5.455	73,400
2021-12-20	6.600	6.600	6.500	6.500	5.455	173,600
2021-12-17	6.600	6.600	6.500	6.600	5.539	186,900
2021-12-16	6.600	6.600	6.550	6.600	5.539	186,100
2021-12-15	6.650	6.650	6.550	6.600	5.539	303,700
2021-12-14	6.600	6.600	6.550	6.600	5.539	255,200
2021-12-13	6.550	6.650	6.550	6.600	5.539	690,700
2021-12-09	6.550	6.550	6.500	6.550	5.497	106,400
2021-12-08	6.500	6.550	6.500	6.550	5.497	129,700
2021-12-07	6.350	6.550	6.350	6.550	5.497	261,300
2021-12-03	6.450	6.450	6.350	6.450	5.413	324,800
2021-12-02	6.400	6.450	6.400	6.450	5.413	108,000
2021-12-01	6.400	6.450	6.300	6.400	5.371	153,500
2021-11-30	6.400	6.550	6.350	6.450	5.413	1,478,700
2021-11-29	6.550	6.550	6.450	6.500	5.455	374,500
2021-11-26	6.700	6.700	6.550	6.550	5.497	160,600
2021-11-25	6.750	6.750	6.600	6.650	5.581	537,700
2021-11-24	6.550	6.800	6.500	6.750	5.665	1,732,500
2021-11-23	6.600	6.650	6.550	6.600	5.455	594,000
2021-11-22	6.650	6.650	6.600	6.600	5.455	468,000
2021-11-19	6.600	6.650	6.600	6.650	5.497	461,600
2021-11-18	6.650	6.650	6.600	6.600	5.455	470,300
2021-11-17	6.600	6.700	6.600	6.700	5.538	221,200
2021-11-16	6.650	6.650	6.500	6.650	5.497	449,100
2021-11-15	6.700	6.700	6.600	6.650	5.497	421,700
2021-11-12	6.600	6.800	6.550	6.700	5.538	634,200
2021-11-11	6.700	6.700	6.600	6.600	5.455	604,600
2021-11-10	6.650	6.700	6.600	6.700	5.538	226,700
2021-11-09	6.650	6.700	6.600	6.600	5.455	54,000
2021-11-08	6.650	6.700	6.650	6.650	5.497	104,700

← NewerPage 20 of 21 · 1,213 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.