S 11 Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	3.500	3.740	3.500	3.580	3.213	66,021
2023-10-31	3.840	3.840	3.680	3.680	3.303	114,635
2023-10-30	3.740	3.820	3.740	3.800	3.411	12,784
2023-10-27	3.860	3.860	3.820	3.840	3.447	3,400
2023-10-26	3.860	3.880	3.800	3.800	3.411	145,750
2023-10-25	3.800	3.860	3.800	3.860	3.464	36,900
2023-10-24	3.680	3.900	3.680	3.800	3.411	63,800
2023-10-20	3.740	3.800	3.740	3.740	3.357	67,100
2023-10-19	3.860	3.880	3.800	3.860	3.464	100,400
2023-10-18	3.900	3.900	3.740	3.880	3.482	123,111
2023-10-17	3.900	3.920	3.900	3.900	3.500	5,800
2023-10-16	3.940	3.940	3.900	3.900	3.500	29,911
2023-10-12	3.960	3.960	3.940	3.960	3.554	10,109
2023-10-11	4.000	4.000	3.960	3.960	3.554	6,900
2023-10-10	3.960	3.960	3.920	3.920	3.518	2,400
2023-10-09	4.000	4.000	3.920	3.940	3.536	31,334
2023-10-06	3.960	4.020	3.960	3.960	3.554	147,500
2023-10-05	3.960	3.960	3.960	3.960	3.554	76,200
2023-10-04	3.940	3.960	3.920	3.940	3.536	54,961
2023-10-03	3.920	3.960	3.920	3.960	3.554	62,300
2023-10-02	3.960	3.960	3.920	3.920	3.518	6,800
2023-09-29	3.920	3.960	3.920	3.960	3.554	4,800
2023-09-28	3.880	3.980	3.880	3.940	3.536	16,503
2023-09-27	3.940	4.000	3.920	3.980	3.572	5,401
2023-09-26	4.020	4.020	3.940	3.940	3.536	34,337
2023-09-25	3.980	4.040	3.980	4.000	3.590	37,900
2023-09-22	3.980	3.980	3.960	3.980	3.572	3,352
2023-09-21	3.920	3.980	3.920	3.920	3.518	64,400
2023-09-20	3.960	4.000	3.920	3.940	3.536	101,712
2023-09-19	3.980	4.000	3.960	3.960	3.554	28,293
2023-09-18	4.040	4.060	3.960	3.960	3.554	210,700
2023-09-15	4.020	4.060	4.020	4.040	3.626	11,900
2023-09-14	4.040	4.040	4.020	4.020	3.608	73,813
2023-09-13	4.060	4.080	4.040	4.040	3.626	72,445
2023-09-12	4.080	4.080	4.060	4.080	3.662	75,868
2023-09-11	4.080	4.080	4.060	4.080	3.662	78,700
2023-09-08	4.060	4.060	4.060	4.060	3.644	20,400
2023-09-07	4.040	4.080	4.040	4.080	3.662	109,178
2023-09-06	4.060	4.080	4.040	4.040	3.626	23,465
2023-09-05	4.060	4.100	4.040	4.040	3.626	93,900
2023-09-04	4.100	4.100	4.040	4.040	3.626	114,518
2023-09-01	4.120	4.140	4.080	4.080	3.662	194,907
2023-08-31	4.160	4.160	4.100	4.120	3.698	235,131
2023-08-30	4.080	4.160	4.080	4.100	3.680	347,861
2023-08-29	4.080	4.100	4.060	4.080	3.662	196,447
2023-08-28	4.040	4.080	4.020	4.080	3.662	146,883
2023-08-25	4.100	4.100	4.040	4.060	3.644	149,573
2023-08-24	4.020	4.100	4.000	4.080	3.662	307,000
2023-08-23	4.040	4.040	4.020	4.040	3.626	37,158
2023-08-22	4.000	4.040	3.980	4.040	3.626	299,589
2023-08-21	3.980	4.000	3.960	3.960	3.554	80,378
2023-08-18	3.980	4.020	3.980	3.980	3.572	28,100
2023-08-17	4.000	4.000	3.980	3.980	3.572	50,442
2023-08-16	3.980	4.020	3.960	3.980	3.572	22,388
2023-08-15	4.020	4.040	3.980	3.980	3.572	44,221
2023-08-11	4.020	4.040	4.000	4.020	3.608	70,552
2023-08-10	4.040	4.040	4.000	4.020	3.608	92,662
2023-08-09	4.080	4.080	4.000	4.000	3.590	50,047
2023-08-08	4.060	4.060	4.000	4.020	3.608	172,254
2023-08-07	4.140	4.140	4.060	4.060	3.644	118,350

← NewerPage 13 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.