S 11 Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	3.660	3.660	3.660	3.660	3.660	37,000
2026-04-17	3.700	3.700	3.560	3.700	3.700	75,810
2026-04-16	3.620	3.720	3.620	3.700	3.700	36,407
2026-04-10	3.680	3.720	3.680	3.680	3.680	151,100
2026-04-09	3.520	3.740	3.520	3.680	3.680	338,100
2026-04-08	3.900	3.940	3.880	3.900	3.760	127,020
2026-04-07	3.900	3.900	3.840	3.860	3.721	135,074
2026-04-03	3.920	3.940	3.860	3.920	3.779	36,127
2026-04-02	3.840	3.920	3.840	3.920	3.779	35,101
2026-04-01	3.860	3.940	3.860	3.940	3.799	69,508
2026-03-31	3.860	3.860	3.700	3.840	3.702	17,901
2026-03-30	3.700	3.860	3.700	3.860	3.721	21,303
2026-03-27	3.860	3.860	3.860	3.860	3.721	300
2026-03-26	3.860	3.880	3.840	3.840	3.702	23,301
2026-03-25	3.800	3.860	3.740	3.860	3.721	42,801
2026-03-24	3.440	3.820	3.440	3.760	3.625	101,000
2026-03-23	3.840	3.840	3.300	3.520	3.394	651,000
2026-03-20	3.860	3.900	3.800	3.840	3.702	50,643
2026-03-19	3.940	3.940	3.840	3.840	3.702	38,600
2026-03-18	3.940	3.940	3.880	3.940	3.799	26,415
2026-03-17	3.960	3.960	3.860	3.920	3.779	28,668
2026-03-16	4.020	4.020	3.860	3.920	3.779	90,510
2026-03-13	3.960	4.020	3.940	4.020	3.876	14,500
2026-03-12	3.980	4.040	3.940	4.040	3.895	101,630
2026-03-11	4.040	4.040	3.940	3.960	3.818	31,610
2026-03-10	3.980	4.040	3.980	4.040	3.895	13,700
2026-03-09	3.900	4.000	3.880	4.000	3.856	25,703
2026-03-06	4.060	4.060	4.000	4.060	3.914	2,502
2026-03-05	4.080	4.080	4.060	4.060	3.914	1,900
2026-03-04	3.980	4.080	3.800	4.080	3.934	341,605
2026-03-02	4.000	4.080	4.000	4.080	3.934	63,303
2026-02-27	4.100	4.140	4.080	4.080	3.934	10,100
2026-02-26	4.080	4.160	4.080	4.140	3.991	30,900
2026-02-25	4.120	4.120	4.000	4.100	3.953	114,512
2026-02-24	4.140	4.160	4.120	4.140	3.991	600
2026-02-23	4.160	4.220	4.000	4.120	3.972	37,281
2026-02-20	4.140	4.240	4.080	4.140	3.991	456,601
2026-02-19	4.100	4.220	4.100	4.140	3.991	763,295
2026-02-18	3.920	3.960	3.900	3.900	3.760	47,102
2026-02-17	3.940	3.980	3.860	3.980	3.837	29,703
2026-02-16	3.760	3.900	3.760	3.860	3.721	100,409
2026-02-13	3.760	3.760	3.700	3.740	3.606	82,705
2026-02-12	3.700	3.720	3.660	3.720	3.587	69,307
2026-02-11	3.620	3.700	3.620	3.700	3.567	71,813
2026-02-10	3.600	3.680	3.600	3.680	3.548	82,203
2026-02-09	3.500	3.580	3.500	3.540	3.413	90,307
2026-02-06	3.480	3.500	3.480	3.480	3.355	8,003
2026-02-05	3.440	3.500	3.440	3.480	3.355	30,200
2026-02-04	3.480	3.500	3.420	3.500	3.374	101,671
2026-02-03	3.500	3.500	3.480	3.480	3.355	6,404
2026-02-02	3.500	3.500	3.440	3.500	3.374	2,596
2026-01-30	3.520	3.520	3.380	3.520	3.394	22,522
2026-01-29	3.500	3.520	3.480	3.520	3.394	2,401
2026-01-28	3.540	3.540	3.500	3.500	3.374	529
2026-01-27	3.500	3.520	3.500	3.520	3.394	4,003
2026-01-26	3.600	3.600	3.520	3.520	3.394	10,010
2026-01-23	3.500	3.540	3.500	3.520	3.394	3,310
2026-01-22	3.460	3.560	3.400	3.520	3.394	54,152
2026-01-21	3.360	3.580	3.320	3.460	3.336	394,135
2026-01-20	3.360	3.380	3.360	3.380	3.259	19,300

← NewerPage 3 of 4 · 240 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.