S 11 Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3.340 | 3.340 | 3.300 | 3.340 | 3.220 | 3,302 |
| 2026-01-16 | 3.280 | 3.340 | 3.280 | 3.340 | 3.220 | 22,003 |
| 2026-01-15 | 3.260 | 3.300 | 3.260 | 3.280 | 3.162 | 23,300 |
| 2026-01-14 | 3.320 | 3.320 | 3.260 | 3.280 | 3.162 | 8,600 |
| 2026-01-13 | 3.280 | 3.320 | 3.240 | 3.320 | 3.201 | 64,101 |
| 2026-01-12 | 3.360 | 3.360 | 3.300 | 3.320 | 3.201 | 122,844 |
| 2026-01-09 | 3.320 | 3.340 | 3.300 | 3.300 | 3.182 | 26,100 |
| 2026-01-08 | 3.360 | 3.360 | 3.320 | 3.340 | 3.220 | 3,410 |
| 2026-01-07 | 3.340 | 3.360 | 3.320 | 3.340 | 3.220 | 12,404 |
| 2026-01-06 | 3.360 | 3.360 | 3.300 | 3.340 | 3.220 | 20,261 |
| 2026-01-05 | 3.280 | 3.340 | 3.280 | 3.320 | 3.201 | 57,400 |
| 2025-12-30 | 3.280 | 3.340 | 3.280 | 3.300 | 3.182 | 119,876 |
| 2025-12-29 | 3.340 | 3.380 | 3.280 | 3.280 | 3.162 | 39,001 |
| 2025-12-26 | 3.280 | 3.360 | 3.240 | 3.260 | 3.143 | 54,805 |
| 2025-12-25 | 3.260 | 3.280 | 3.260 | 3.260 | 3.143 | 27,826 |
| 2025-12-24 | 3.220 | 3.260 | 3.220 | 3.260 | 3.143 | 67,800 |
| 2025-12-23 | 3.240 | 3.240 | 3.200 | 3.220 | 3.104 | 61,900 |
| 2025-12-22 | 3.240 | 3.240 | 3.240 | 3.240 | 3.124 | 14,510 |
| 2025-12-19 | 3.240 | 3.240 | 3.240 | 3.240 | 3.124 | 12,430 |
| 2025-12-18 | 3.260 | 3.260 | 3.180 | 3.240 | 3.124 | 81,059 |
| 2025-12-17 | 3.240 | 3.260 | 3.200 | 3.260 | 3.143 | 75,200 |
| 2025-12-16 | 3.260 | 3.260 | 3.200 | 3.240 | 3.124 | 21,301 |
| 2025-12-15 | 3.240 | 3.240 | 3.240 | 3.240 | 3.124 | 303 |
| 2025-12-12 | 3.240 | 3.240 | 3.200 | 3.240 | 3.124 | 7,600 |
| 2025-12-11 | 3.240 | 3.240 | 3.200 | 3.240 | 3.124 | 26,052 |
| 2025-12-09 | 3.200 | 3.240 | 3.180 | 3.240 | 3.124 | 37,300 |
| 2025-12-08 | 3.280 | 3.280 | 3.200 | 3.220 | 3.104 | 117,601 |
| 2025-12-04 | 3.260 | 3.280 | 3.240 | 3.240 | 3.124 | 19,900 |
| 2025-12-03 | 3.220 | 3.360 | 3.180 | 3.240 | 3.124 | 115,596 |
| 2025-12-02 | 3.200 | 3.220 | 3.180 | 3.180 | 3.066 | 196,802 |
| 2025-12-01 | 3.240 | 3.240 | 3.160 | 3.200 | 3.085 | 271,300 |
| 2025-11-28 | 3.180 | 3.260 | 3.180 | 3.240 | 3.124 | 32,801 |
| 2025-11-27 | 3.180 | 3.240 | 3.180 | 3.240 | 3.124 | 200,400 |
| 2025-11-26 | 3.200 | 3.220 | 3.200 | 3.200 | 3.085 | 7,200 |
| 2025-11-25 | 3.200 | 3.220 | 3.200 | 3.220 | 3.104 | 13,200 |
| 2025-11-24 | 3.160 | 3.220 | 3.160 | 3.220 | 3.104 | 9,110 |
| 2025-11-21 | 3.220 | 3.220 | 3.180 | 3.200 | 3.085 | 6,501 |
| 2025-11-20 | 3.160 | 3.220 | 3.160 | 3.180 | 3.066 | 147,800 |
| 2025-11-19 | 3.300 | 3.300 | 3.280 | 3.280 | 3.056 | 193,901 |
| 2025-11-18 | 3.300 | 3.320 | 3.240 | 3.300 | 3.075 | 278,303 |
| 2025-11-17 | 3.300 | 3.340 | 3.260 | 3.300 | 3.075 | 174,902 |
| 2025-11-14 | 3.320 | 3.360 | 3.300 | 3.320 | 3.094 | 37,500 |
| 2025-11-13 | 3.300 | 3.400 | 3.300 | 3.360 | 3.131 | 25,941 |
| 2025-11-12 | 3.380 | 3.380 | 3.300 | 3.360 | 3.131 | 62,131 |
| 2025-11-11 | 3.280 | 3.420 | 3.280 | 3.360 | 3.131 | 175,725 |
| 2025-11-10 | 3.280 | 3.400 | 3.260 | 3.280 | 3.056 | 218,910 |
| 2025-11-07 | 3.040 | 3.120 | 3.040 | 3.100 | 2.889 | 102,900 |
| 2025-11-06 | 3.000 | 3.040 | 3.000 | 3.020 | 2.814 | 46,100 |
| 2025-11-05 | 3.020 | 3.120 | 2.980 | 3.000 | 2.795 | 184,700 |
| 2025-11-04 | 3.140 | 3.160 | 3.100 | 3.100 | 2.889 | 147,050 |
| 2025-11-03 | 3.140 | 3.200 | 3.140 | 3.180 | 2.963 | 39,000 |
| 2025-10-31 | 3.140 | 3.200 | 3.140 | 3.180 | 2.963 | 40,600 |
| 2025-10-30 | 3.240 | 3.240 | 3.180 | 3.220 | 3.000 | 7,800 |
| 2025-10-29 | 3.200 | 3.240 | 3.200 | 3.220 | 3.000 | 9,401 |
| 2025-10-28 | 3.260 | 3.260 | 3.260 | 3.260 | 3.038 | 5,800 |
| 2025-10-27 | 3.200 | 3.260 | 3.200 | 3.260 | 3.038 | 15,501 |
| 2025-10-24 | 3.280 | 3.280 | 3.140 | 3.220 | 3.000 | 159,404 |
| 2025-10-22 | 3.300 | 3.300 | 3.200 | 3.200 | 2.982 | 35,004 |
| 2025-10-21 | 3.240 | 3.380 | 3.240 | 3.240 | 3.019 | 76,403 |
| 2025-10-20 | 3.260 | 3.260 | 3.220 | 3.220 | 3.000 | 8,850 |
← NewerPage 4 of 4 · 240 trading days
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.