S 11 Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	2.680	2.740	2.600	2.600	2.334	8,008
2024-10-21	2.660	2.720	2.640	2.680	2.405	14,800
2024-10-18	2.780	2.840	2.600	2.640	2.369	352,212
2024-10-17	2.820	2.920	2.540	2.700	2.423	278,103
2024-10-16	2.700	2.860	2.700	2.820	2.531	75,100
2024-10-15	2.780	2.840	2.700	2.700	2.423	23,915
2024-10-11	2.700	2.900	2.700	2.780	2.495	106,856
2024-10-10	2.760	2.860	2.680	2.740	2.459	45,604
2024-10-09	2.820	2.820	2.700	2.740	2.459	13,506
2024-10-08	2.860	2.900	2.820	2.820	2.531	17,010
2024-10-07	2.680	2.880	2.680	2.840	2.549	129,604
2024-10-04	3.000	3.000	2.820	2.820	2.531	37,000
2024-10-03	2.960	3.020	2.920	2.920	2.621	91,716
2024-10-02	3.020	3.020	2.980	2.980	2.675	44,123
2024-10-01	3.120	3.120	3.000	3.060	2.746	177,901
2024-09-30	2.800	3.320	2.800	3.000	2.693	2,136,734
2024-09-27	2.720	2.760	2.680	2.740	2.459	32,208
2024-09-26	2.780	2.860	2.680	2.700	2.423	57,000
2024-09-25	2.700	2.780	2.700	2.780	2.495	74,203
2024-09-24	2.780	2.780	2.660	2.660	2.387	145,513
2024-09-23	2.800	2.800	2.760	2.760	2.477	54,700
2024-09-20	2.780	2.840	2.720	2.800	2.513	44,320
2024-09-19	2.640	2.740	2.580	2.680	2.405	348,410
2024-09-18	2.540	2.680	2.540	2.580	2.316	20,800
2024-09-17	2.600	2.660	2.540	2.600	2.334	42,900
2024-09-16	2.560	2.640	2.540	2.580	2.316	27,485
2024-09-13	2.560	2.660	2.540	2.560	2.298	103,901
2024-09-12	2.500	2.580	2.480	2.580	2.316	131,701
2024-09-11	2.520	2.520	2.460	2.460	2.208	36,688
2024-09-10	2.540	2.540	2.460	2.500	2.244	55,500
2024-09-09	2.660	2.660	2.460	2.480	2.226	319,307
2024-09-06	2.420	2.640	2.420	2.620	2.352	264,323
2024-09-05	2.400	2.460	2.380	2.420	2.172	53,101
2024-09-04	2.340	2.400	2.340	2.400	2.154	239,315
2024-09-03	2.320	2.360	2.320	2.340	2.100	8,300
2024-09-02	2.300	2.320	2.300	2.300	2.064	78,101
2024-08-30	2.380	2.400	2.300	2.340	2.100	4,611
2024-08-29	2.380	2.380	2.260	2.360	2.118	17,503
2024-08-28	2.400	2.400	2.280	2.340	2.100	102,401
2024-08-27	2.400	2.400	2.340	2.380	2.136	10,000
2024-08-26	2.480	2.480	2.280	2.340	2.100	344,309
2024-08-23	2.280	2.480	2.280	2.480	2.226	309,402
2024-08-22	2.280	2.300	2.260	2.280	2.046	104,001
2024-08-21	2.140	2.220	2.140	2.200	1.975	78,902
2024-08-20	2.160	2.180	2.120	2.140	1.921	51,104
2024-08-19	1.780	2.140	1.760	2.100	1.885	797,705
2024-08-16	1.720	1.770	1.720	1.770	1.589	37,300
2024-08-15	1.790	1.790	1.720	1.720	1.544	30,000
2024-08-14	1.750	1.770	1.740	1.770	1.589	722,022
2024-08-13	1.740	1.750	1.720	1.740	1.562	33,378
2024-08-09	1.800	1.800	1.740	1.790	1.607	15,786
2024-08-08	1.720	1.800	1.680	1.800	1.616	20,900
2024-08-07	1.780	1.790	1.740	1.780	1.598	79,173
2024-08-06	1.800	1.800	1.750	1.790	1.607	118,895
2024-08-05	1.880	1.880	1.800	1.820	1.634	115,332
2024-08-02	1.830	1.890	1.830	1.890	1.696	141,728
2024-08-01	1.940	1.960	1.820	1.830	1.642	233,284
2024-07-31	1.960	1.990	1.940	1.940	1.741	210,729
2024-07-30	1.990	1.990	1.910	1.980	1.777	37,501
2024-07-26	2.000	2.000	1.880	1.990	1.786	73,407

← NewerPage 9 of 21 · 1,215 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.