S 11 Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.220 | 3.260 | 3.140 | 3.160 | 2.944 | 318,400 |
| 2025-07-21 | 3.260 | 3.260 | 3.160 | 3.220 | 3.000 | 143,300 |
| 2025-07-18 | 3.340 | 3.360 | 3.260 | 3.260 | 3.038 | 20,306 |
| 2025-07-17 | 3.400 | 3.400 | 3.200 | 3.360 | 3.131 | 59,694 |
| 2025-07-16 | 3.380 | 3.380 | 3.260 | 3.300 | 3.075 | 139,830 |
| 2025-07-15 | 3.040 | 3.300 | 3.040 | 3.260 | 3.038 | 144,959 |
| 2025-07-14 | 3.020 | 3.040 | 3.000 | 3.040 | 2.833 | 79,600 |
| 2025-07-11 | 3.080 | 3.080 | 3.040 | 3.040 | 2.833 | 67,612 |
| 2025-07-09 | 3.060 | 3.060 | 3.000 | 3.040 | 2.833 | 18,200 |
| 2025-07-08 | 3.060 | 3.160 | 3.000 | 3.060 | 2.851 | 29,800 |
| 2025-07-07 | 3.080 | 3.160 | 3.020 | 3.020 | 2.814 | 162,401 |
| 2025-07-04 | 2.980 | 3.060 | 2.980 | 3.060 | 2.851 | 7,200 |
| 2025-07-03 | 3.000 | 3.000 | 2.940 | 3.000 | 2.795 | 2,000 |
| 2025-07-02 | 3.000 | 3.000 | 2.920 | 3.000 | 2.795 | 61,006 |
| 2025-07-01 | 3.000 | 3.000 | 2.980 | 2.980 | 2.777 | 12,700 |
| 2025-06-30 | 3.020 | 3.020 | 2.680 | 2.960 | 2.758 | 36,056 |
| 2025-06-27 | 3.000 | 3.040 | 3.000 | 3.000 | 2.795 | 32,093 |
| 2025-06-26 | 3.000 | 3.020 | 2.940 | 2.940 | 2.739 | 5,000 |
| 2025-06-25 | 2.920 | 3.000 | 2.900 | 2.960 | 2.758 | 35,900 |
| 2025-06-24 | 2.920 | 3.020 | 2.920 | 3.000 | 2.795 | 73,800 |
| 2025-06-23 | 2.800 | 2.940 | 2.720 | 2.940 | 2.739 | 20,802 |
| 2025-06-20 | 2.920 | 2.980 | 2.840 | 2.840 | 2.646 | 48,500 |
| 2025-06-19 | 2.980 | 2.980 | 2.900 | 2.940 | 2.739 | 16,400 |
| 2025-06-18 | 2.940 | 3.080 | 2.940 | 3.000 | 2.795 | 15,000 |
| 2025-06-17 | 3.100 | 3.100 | 2.980 | 2.980 | 2.777 | 9,900 |
| 2025-06-16 | 2.960 | 3.100 | 2.940 | 3.100 | 2.889 | 18,808 |
| 2025-06-13 | 3.100 | 3.200 | 3.000 | 3.020 | 2.814 | 320,656 |
| 2025-06-12 | 3.100 | 3.160 | 3.080 | 3.080 | 2.870 | 20,601 |
| 2025-06-11 | 3.120 | 3.140 | 3.100 | 3.100 | 2.889 | 2,714 |
| 2025-06-10 | 3.120 | 3.160 | 3.100 | 3.100 | 2.889 | 12,363 |
| 2025-06-09 | 3.080 | 3.160 | 3.060 | 3.140 | 2.926 | 110,601 |
| 2025-06-06 | 3.160 | 3.200 | 3.160 | 3.200 | 2.982 | 58,899 |
| 2025-06-05 | 3.340 | 3.340 | 3.160 | 3.200 | 2.982 | 139,838 |
| 2025-06-04 | 3.340 | 3.340 | 3.180 | 3.300 | 3.075 | 29,702 |
| 2025-05-30 | 3.340 | 3.360 | 3.320 | 3.320 | 3.094 | 1,796 |
| 2025-05-29 | 3.300 | 3.400 | 3.300 | 3.320 | 3.094 | 24,301 |
| 2025-05-28 | 3.380 | 3.400 | 3.300 | 3.300 | 3.075 | 96,305 |
| 2025-05-27 | 3.440 | 3.460 | 3.380 | 3.400 | 3.168 | 55,100 |
| 2025-05-26 | 3.340 | 3.480 | 3.340 | 3.440 | 3.205 | 34,552 |
| 2025-05-23 | 3.460 | 3.480 | 3.340 | 3.400 | 3.168 | 149,307 |
| 2025-05-22 | 3.500 | 3.580 | 3.340 | 3.500 | 3.261 | 490,633 |
| 2025-05-21 | 3.540 | 3.560 | 3.480 | 3.540 | 3.299 | 53,200 |
| 2025-05-20 | 3.500 | 3.560 | 3.400 | 3.540 | 3.299 | 32,963 |
| 2025-05-19 | 3.580 | 3.580 | 3.460 | 3.500 | 3.261 | 64,108 |
| 2025-05-16 | 3.320 | 3.500 | 3.320 | 3.420 | 3.187 | 54,700 |
| 2025-05-15 | 3.580 | 3.580 | 3.420 | 3.420 | 3.187 | 578,903 |
| 2025-05-14 | 3.700 | 3.700 | 3.500 | 3.600 | 3.354 | 186,924 |
| 2025-05-13 | 3.500 | 3.680 | 3.460 | 3.580 | 3.336 | 1,589,695 |
| 2025-05-09 | 3.200 | 3.260 | 3.200 | 3.220 | 3.000 | 226,557 |
| 2025-05-08 | 3.020 | 3.200 | 3.020 | 3.080 | 2.870 | 210,404 |
| 2025-05-07 | 3.020 | 3.040 | 2.900 | 3.040 | 2.833 | 227,900 |
| 2025-05-06 | 3.100 | 3.100 | 2.800 | 3.020 | 2.814 | 49,783 |
| 2025-05-02 | 3.040 | 3.100 | 3.040 | 3.080 | 2.870 | 116,000 |
| 2025-04-30 | 3.140 | 3.160 | 2.980 | 3.060 | 2.851 | 178,801 |
| 2025-04-29 | 2.960 | 3.100 | 2.960 | 3.100 | 2.889 | 206,202 |
| 2025-04-28 | 2.880 | 2.960 | 2.840 | 2.920 | 2.721 | 71,000 |
| 2025-04-25 | 2.840 | 2.900 | 2.840 | 2.840 | 2.646 | 15,000 |
| 2025-04-24 | 2.840 | 2.880 | 2.840 | 2.840 | 2.646 | 32,501 |
| 2025-04-23 | 2.960 | 2.960 | 2.700 | 2.900 | 2.702 | 42,100 |
| 2025-04-22 | 2.560 | 2.900 | 2.560 | 2.900 | 2.702 | 89,300 |
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.