S 11 Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	1.930	1.990	1.930	1.960	1.759	52,717
2025-01-20	2.000	2.000	1.940	1.950	1.750	20,904
2025-01-17	2.000	2.040	1.960	2.000	1.795	76,606
2025-01-16	2.020	2.040	2.000	2.000	1.795	23,100
2025-01-15	2.020	2.080	2.020	2.020	1.813	33,601
2025-01-14	2.160	2.160	2.080	2.100	1.885	8,800
2025-01-13	2.120	2.140	2.100	2.100	1.885	12,002
2025-01-10	2.120	2.160	2.120	2.120	1.903	5,401
2025-01-09	2.180	2.180	2.120	2.120	1.903	1,701
2025-01-08	2.220	2.220	2.200	2.200	1.975	2,100
2025-01-07	2.220	2.220	2.160	2.220	1.993	3,802
2025-01-06	2.200	2.260	2.180	2.180	1.957	19,400
2025-01-03	2.240	2.240	2.220	2.240	2.010	4,000
2025-01-02	2.220	2.240	2.220	2.240	2.010	13,900
2024-12-30	2.240	2.260	2.240	2.260	2.028	7,300
2024-12-27	2.240	2.260	2.200	2.240	2.010	67,000
2024-12-26	2.260	2.280	2.220	2.240	2.010	257,865
2024-12-25	2.300	2.340	2.300	2.320	2.082	112,300
2024-12-24	2.240	2.300	2.240	2.300	2.064	8,300
2024-12-23	2.200	2.240	2.200	2.200	1.975	18,411
2024-12-20	2.280	2.300	2.200	2.220	1.993	24,401
2024-12-19	2.300	2.300	2.220	2.280	2.046	51,600
2024-12-18	2.380	2.380	2.300	2.300	2.064	600
2024-12-17	2.440	2.440	2.300	2.300	2.064	9,900
2024-12-16	2.380	2.380	2.280	2.280	2.046	49,101
2024-12-13	2.400	2.420	2.380	2.380	2.136	8,808
2024-12-12	2.400	2.480	2.380	2.380	2.136	372,503
2024-12-11	2.400	2.440	2.380	2.400	2.154	47,100
2024-12-09	2.420	2.460	2.420	2.420	2.172	35,200
2024-12-06	2.560	2.560	2.400	2.440	2.190	113,048
2024-12-04	2.480	2.480	2.440	2.480	2.226	60,600
2024-12-03	2.520	2.520	2.460	2.460	2.208	36,500
2024-12-02	2.500	2.540	2.440	2.520	2.262	38,500
2024-11-29	2.500	2.520	2.500	2.500	2.244	13,300
2024-11-28	2.560	2.580	2.500	2.500	2.244	22,541
2024-11-27	2.460	2.540	2.460	2.500	2.244	1,300
2024-11-26	2.460	2.540	2.460	2.540	2.280	10,200
2024-11-25	2.540	2.600	2.480	2.560	2.298	22,828
2024-11-22	2.460	2.540	2.440	2.540	2.280	61,700
2024-11-21	2.460	2.520	2.440	2.500	2.244	35,400
2024-11-20	2.520	2.540	2.520	2.520	2.262	21,366
2024-11-19	2.540	2.540	2.500	2.520	2.262	16,700
2024-11-18	2.520	2.520	2.440	2.440	2.190	87,100
2024-11-15	2.520	2.540	2.460	2.500	2.244	55,670
2024-11-14	2.520	2.540	2.460	2.460	2.208	62,203
2024-11-13	2.480	2.560	2.480	2.480	2.226	81,333
2024-11-12	2.540	2.540	2.480	2.480	2.226	18,710
2024-11-11	2.580	2.620	2.500	2.540	2.280	82,600
2024-11-08	2.680	2.840	2.520	2.560	2.298	1,277,907
2024-11-07	2.400	2.420	2.380	2.400	2.154	19,100
2024-11-06	2.480	2.540	2.380	2.380	2.136	21,119
2024-11-05	2.440	2.460	2.380	2.400	2.154	232,107
2024-11-04	2.600	2.600	2.480	2.480	2.226	42,904
2024-11-01	2.640	2.640	2.600	2.640	2.369	55,000
2024-10-31	2.620	2.660	2.620	2.660	2.387	4,779
2024-10-30	2.620	2.680	2.580	2.620	2.352	7,120
2024-10-29	2.680	2.680	2.660	2.680	2.405	2,389
2024-10-28	2.640	2.700	2.640	2.700	2.423	53,203
2024-10-25	2.680	2.680	2.600	2.640	2.369	8,700
2024-10-24	2.620	2.720	2.560	2.700	2.423	119,366

← NewerPage 8 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.