S 11 Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	2.620	2.680	2.620	2.660	2.479	10,102
2025-04-18	2.660	2.660	2.560	2.620	2.441	7,700
2025-04-17	2.540	2.600	2.540	2.560	2.385	9,900
2025-04-16	2.500	2.600	2.500	2.580	2.404	10,800
2025-04-11	2.440	2.560	2.400	2.500	2.329	205,370
2025-04-10	2.660	2.720	2.640	2.720	2.441	106,209
2025-04-09	2.420	2.660	2.420	2.560	2.298	145,000
2025-04-08	2.660	2.660	2.480	2.540	2.280	196,197
2025-04-04	2.820	2.840	2.660	2.700	2.423	211,400
2025-04-03	2.820	2.980	2.780	2.840	2.549	205,814
2025-04-02	2.760	2.820	2.760	2.820	2.531	1,401
2025-04-01	2.740	2.820	2.740	2.800	2.513	123,900
2025-03-31	2.740	2.800	2.720	2.780	2.495	13,000
2025-03-28	2.780	2.780	2.700	2.780	2.495	6,314
2025-03-27	2.800	2.820	2.780	2.780	2.495	52,604
2025-03-26	2.780	2.800	2.760	2.800	2.513	24,730
2025-03-25	2.800	2.800	2.700	2.800	2.513	22,700
2025-03-24	2.760	2.800	2.740	2.800	2.513	28,800
2025-03-21	2.820	2.840	2.780	2.780	2.495	2,800
2025-03-20	2.800	2.800	2.760	2.760	2.477	56,940
2025-03-19	2.780	2.840	2.740	2.740	2.459	189,702
2025-03-18	2.680	2.900	2.680	2.740	2.459	118,803
2025-03-17	2.760	2.760	2.600	2.680	2.405	130,438
2025-03-14	2.620	2.720	2.620	2.720	2.441	106,400
2025-03-13	2.700	2.700	2.500	2.640	2.369	93,221
2025-03-12	2.720	2.760	2.660	2.700	2.423	28,700
2025-03-11	2.620	2.800	2.620	2.740	2.459	9,000
2025-03-10	2.800	2.800	2.620	2.620	2.352	6,800
2025-03-07	2.660	2.800	2.660	2.800	2.513	91,306
2025-03-06	2.740	2.740	2.740	2.740	2.459	2,129
2025-03-05	2.640	2.740	2.640	2.740	2.459	15,952
2025-03-04	2.680	2.700	2.660	2.680	2.405	39,601
2025-03-03	2.840	2.840	2.680	2.720	2.441	115,100
2025-02-28	2.860	2.880	2.840	2.860	2.567	104,695
2025-02-27	2.880	2.880	2.860	2.880	2.585	94,202
2025-02-26	2.520	2.880	2.500	2.860	2.567	524,560
2025-02-25	2.540	2.560	2.520	2.520	2.262	106,830
2025-02-24	2.640	2.640	2.520	2.540	2.280	99,057
2025-02-21	2.500	2.640	2.480	2.600	2.334	188,694
2025-02-20	2.500	2.600	2.400	2.500	2.244	458,000
2025-02-19	2.380	2.560	2.380	2.500	2.244	594,000
2025-02-18	2.360	2.400	2.300	2.320	2.082	197,901
2025-02-17	2.300	2.360	2.260	2.360	2.118	201,928
2025-02-14	2.200	2.400	2.120	2.320	2.082	1,655,203
2025-02-13	1.930	1.930	1.860	1.900	1.705	12,000
2025-02-11	1.900	1.940	1.900	1.930	1.732	3,500
2025-02-10	1.910	1.910	1.860	1.860	1.669	15,800
2025-02-07	1.980	1.980	1.920	1.940	1.741	2,070
2025-02-06	1.950	1.980	1.950	1.980	1.777	2,730
2025-02-05	1.980	2.020	1.950	1.990	1.786	17,701
2025-02-04	2.020	2.020	1.970	2.020	1.813	24,900
2025-02-03	2.020	2.060	1.970	2.020	1.813	38,713
2025-01-31	2.100	2.100	1.980	2.000	1.795	41,380
2025-01-30	2.100	2.100	2.060	2.100	1.885	18,700
2025-01-29	2.080	2.120	2.080	2.080	1.867	6,100
2025-01-28	2.020	2.140	2.000	2.140	1.921	177,032
2025-01-27	2.100	2.140	2.100	2.140	1.921	1,001
2025-01-24	2.000	2.100	1.980	2.100	1.885	28,991
2025-01-23	1.990	2.000	1.980	1.980	1.777	33,376
2025-01-22	1.990	2.000	1.960	1.970	1.768	18,800

← NewerPage 7 of 21 · 1,212 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.