S 11 Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 3.220 | 3.260 | 3.220 | 3.260 | 3.038 | 6,288 |
| 2025-10-16 | 3.240 | 3.280 | 3.240 | 3.280 | 3.056 | 3,900 |
| 2025-10-15 | 3.200 | 3.360 | 3.200 | 3.240 | 3.019 | 56,551 |
| 2025-10-14 | 3.160 | 3.240 | 3.160 | 3.220 | 3.000 | 34,238 |
| 2025-10-10 | 3.220 | 3.220 | 3.180 | 3.220 | 3.000 | 60,601 |
| 2025-10-09 | 3.180 | 3.280 | 3.180 | 3.220 | 3.000 | 19,607 |
| 2025-10-08 | 3.220 | 3.280 | 3.220 | 3.280 | 3.056 | 34,702 |
| 2025-10-07 | 3.240 | 3.300 | 3.220 | 3.240 | 3.019 | 13,701 |
| 2025-10-06 | 3.280 | 3.280 | 3.220 | 3.240 | 3.019 | 6,401 |
| 2025-10-03 | 3.220 | 3.280 | 3.200 | 3.220 | 3.000 | 125,801 |
| 2025-10-02 | 3.220 | 3.320 | 3.220 | 3.300 | 3.075 | 33,001 |
| 2025-10-01 | 3.320 | 3.340 | 3.220 | 3.220 | 3.000 | 72,503 |
| 2025-09-30 | 3.320 | 3.340 | 3.240 | 3.320 | 3.094 | 37,427 |
| 2025-09-29 | 3.320 | 3.360 | 3.260 | 3.360 | 3.131 | 14,705 |
| 2025-09-26 | 3.300 | 3.360 | 3.300 | 3.300 | 3.075 | 41,800 |
| 2025-09-25 | 3.280 | 3.360 | 3.220 | 3.300 | 3.075 | 16,900 |
| 2025-09-24 | 3.240 | 3.300 | 3.180 | 3.280 | 3.056 | 33,104 |
| 2025-09-23 | 3.360 | 3.360 | 3.240 | 3.280 | 3.056 | 217,545 |
| 2025-09-22 | 3.380 | 3.440 | 3.360 | 3.360 | 3.131 | 15,800 |
| 2025-09-19 | 3.440 | 3.440 | 3.360 | 3.360 | 3.131 | 10,200 |
| 2025-09-18 | 3.440 | 3.440 | 3.360 | 3.440 | 3.205 | 159,908 |
| 2025-09-17 | 3.400 | 3.440 | 3.400 | 3.440 | 3.205 | 29,501 |
| 2025-09-16 | 3.360 | 3.440 | 3.340 | 3.420 | 3.187 | 59,019 |
| 2025-09-15 | 3.360 | 3.360 | 3.280 | 3.340 | 3.112 | 77,400 |
| 2025-09-12 | 3.260 | 3.380 | 3.260 | 3.340 | 3.112 | 101,503 |
| 2025-09-11 | 3.320 | 3.320 | 3.280 | 3.300 | 3.075 | 71,806 |
| 2025-09-10 | 3.360 | 3.380 | 3.280 | 3.300 | 3.075 | 54,300 |
| 2025-09-09 | 3.340 | 3.340 | 3.280 | 3.300 | 3.075 | 60,101 |
| 2025-09-08 | 3.360 | 3.360 | 3.240 | 3.300 | 3.075 | 26,700 |
| 2025-09-05 | 3.200 | 3.380 | 3.200 | 3.260 | 3.038 | 493,901 |
| 2025-09-04 | 3.200 | 3.240 | 3.200 | 3.200 | 2.982 | 69,200 |
| 2025-09-03 | 3.120 | 3.180 | 3.120 | 3.160 | 2.944 | 39,001 |
| 2025-09-02 | 3.200 | 3.220 | 3.140 | 3.160 | 2.944 | 21,203 |
| 2025-09-01 | 3.120 | 3.200 | 3.120 | 3.200 | 2.982 | 13,201 |
| 2025-08-29 | 3.180 | 3.220 | 3.160 | 3.160 | 2.944 | 25,223 |
| 2025-08-28 | 3.140 | 3.220 | 3.140 | 3.220 | 3.000 | 8,957 |
| 2025-08-27 | 3.140 | 3.220 | 3.140 | 3.220 | 3.000 | 4,400 |
| 2025-08-26 | 3.240 | 3.240 | 3.140 | 3.220 | 3.000 | 33,101 |
| 2025-08-25 | 3.240 | 3.240 | 3.200 | 3.200 | 2.982 | 19,400 |
| 2025-08-22 | 3.220 | 3.240 | 3.200 | 3.240 | 3.019 | 67,605 |
| 2025-08-21 | 3.280 | 3.280 | 3.220 | 3.240 | 3.019 | 46,900 |
| 2025-08-20 | 3.180 | 3.260 | 3.180 | 3.220 | 3.000 | 40,916 |
| 2025-08-19 | 3.160 | 3.180 | 3.140 | 3.180 | 2.963 | 19,389 |
| 2025-08-18 | 3.200 | 3.200 | 3.120 | 3.120 | 2.907 | 26,227 |
| 2025-08-15 | 3.180 | 3.360 | 3.080 | 3.180 | 2.963 | 84,414 |
| 2025-08-14 | 3.240 | 3.240 | 3.080 | 3.180 | 2.963 | 222,902 |
| 2025-08-13 | 3.320 | 3.320 | 3.200 | 3.240 | 3.019 | 676,703 |
| 2025-08-08 | 3.220 | 3.300 | 3.180 | 3.280 | 3.056 | 85,696 |
| 2025-08-07 | 3.220 | 3.260 | 3.140 | 3.220 | 3.000 | 41,337 |
| 2025-08-06 | 3.040 | 3.200 | 3.040 | 3.160 | 2.944 | 166,864 |
| 2025-08-05 | 3.040 | 3.140 | 3.000 | 3.080 | 2.870 | 87,800 |
| 2025-08-04 | 3.080 | 3.120 | 3.020 | 3.080 | 2.870 | 97,500 |
| 2025-08-01 | 3.180 | 3.180 | 3.080 | 3.080 | 2.870 | 101,368 |
| 2025-07-31 | 3.180 | 3.200 | 3.180 | 3.180 | 2.963 | 18,700 |
| 2025-07-30 | 3.140 | 3.200 | 3.120 | 3.160 | 2.944 | 41,100 |
| 2025-07-29 | 3.200 | 3.220 | 3.100 | 3.160 | 2.944 | 523,000 |
| 2025-07-25 | 3.160 | 3.180 | 3.140 | 3.180 | 2.963 | 56,453 |
| 2025-07-24 | 3.200 | 3.340 | 3.120 | 3.180 | 2.963 | 146,901 |
| 2025-07-23 | 3.140 | 3.220 | 3.020 | 3.200 | 2.982 | 58,500 |
| 2025-07-22 | 3.220 | 3.260 | 3.140 | 3.160 | 2.944 | 318,400 |
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.