S 11 Group PCL (BKK:S11)
Thailand · Delayed Price · Currency is THB 4.080
0.00 (0.00%)
Mar 2, 2026, 4:28 PM ICT
S 11 Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 4.00 | 4.08 | 4.00 | 4.08 | 4.08 | - | 63,303 |
| Feb 27, 2026 | 4.10 | 4.14 | 4.08 | 4.08 | 4.08 | -1.45% | 10,100 |
| Feb 26, 2026 | 4.08 | 4.16 | 4.08 | 4.14 | 4.14 | 0.98% | 30,900 |
| Feb 25, 2026 | 4.12 | 4.12 | 4.00 | 4.10 | 4.10 | -0.97% | 114,512 |
| Feb 24, 2026 | 4.14 | 4.16 | 4.12 | 4.14 | 4.14 | 0.49% | 600 |
| Feb 23, 2026 | 4.16 | 4.22 | 4.00 | 4.12 | 4.12 | -0.48% | 37,281 |
| Feb 20, 2026 | 4.14 | 4.24 | 4.08 | 4.14 | 4.14 | - | 456,601 |
| Feb 19, 2026 | 4.10 | 4.22 | 4.10 | 4.14 | 4.14 | 6.15% | 763,295 |
| Feb 18, 2026 | 3.92 | 3.96 | 3.90 | 3.90 | 3.90 | -2.01% | 47,102 |
| Feb 17, 2026 | 3.94 | 3.98 | 3.86 | 3.98 | 3.98 | 3.11% | 29,703 |
| Feb 16, 2026 | 3.76 | 3.90 | 3.76 | 3.86 | 3.86 | 3.21% | 100,409 |
| Feb 13, 2026 | 3.76 | 3.76 | 3.70 | 3.74 | 3.74 | 0.54% | 82,705 |
| Feb 12, 2026 | 3.70 | 3.72 | 3.66 | 3.72 | 3.72 | 0.54% | 69,307 |
| Feb 11, 2026 | 3.62 | 3.70 | 3.62 | 3.70 | 3.70 | 0.54% | 71,813 |
| Feb 10, 2026 | 3.60 | 3.68 | 3.60 | 3.68 | 3.68 | 3.95% | 82,203 |
| Feb 9, 2026 | 3.50 | 3.58 | 3.50 | 3.54 | 3.54 | 1.72% | 90,307 |
| Feb 6, 2026 | 3.48 | 3.50 | 3.48 | 3.48 | 3.48 | - | 8,003 |
| Feb 5, 2026 | 3.44 | 3.50 | 3.44 | 3.48 | 3.48 | -0.57% | 30,200 |
| Feb 4, 2026 | 3.48 | 3.50 | 3.42 | 3.50 | 3.50 | 0.57% | 101,671 |
| Feb 3, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -0.57% | 6,404 |
| Feb 2, 2026 | 3.50 | 3.50 | 3.44 | 3.50 | 3.50 | -0.57% | 2,596 |
| Jan 30, 2026 | 3.52 | 3.52 | 3.38 | 3.52 | 3.52 | - | 22,522 |
| Jan 29, 2026 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | 0.57% | 2,401 |
| Jan 28, 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | -0.57% | 529 |
| Jan 27, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | - | 4,003 |
| Jan 26, 2026 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | - | 10,010 |
| Jan 23, 2026 | 3.50 | 3.54 | 3.50 | 3.52 | 3.52 | - | 3,310 |
| Jan 22, 2026 | 3.46 | 3.56 | 3.40 | 3.52 | 3.52 | 1.73% | 54,152 |
| Jan 21, 2026 | 3.36 | 3.58 | 3.32 | 3.46 | 3.46 | 2.37% | 394,135 |
| Jan 20, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 1.20% | 19,300 |
| Jan 19, 2026 | 3.34 | 3.34 | 3.30 | 3.34 | 3.34 | - | 3,302 |
| Jan 16, 2026 | 3.28 | 3.34 | 3.28 | 3.34 | 3.34 | 1.83% | 22,003 |
| Jan 15, 2026 | 3.26 | 3.30 | 3.26 | 3.28 | 3.28 | - | 23,300 |
| Jan 14, 2026 | 3.32 | 3.32 | 3.26 | 3.28 | 3.28 | -1.20% | 8,600 |
| Jan 13, 2026 | 3.28 | 3.32 | 3.24 | 3.32 | 3.32 | - | 64,101 |
| Jan 12, 2026 | 3.36 | 3.36 | 3.30 | 3.32 | 3.32 | 0.61% | 122,844 |
| Jan 9, 2026 | 3.32 | 3.34 | 3.30 | 3.30 | 3.30 | -1.20% | 26,100 |
| Jan 8, 2026 | 3.36 | 3.36 | 3.32 | 3.34 | 3.34 | - | 3,410 |
| Jan 7, 2026 | 3.34 | 3.36 | 3.32 | 3.34 | 3.34 | - | 12,404 |
| Jan 6, 2026 | 3.36 | 3.36 | 3.30 | 3.34 | 3.34 | 0.60% | 20,261 |
| Jan 5, 2026 | 3.28 | 3.34 | 3.28 | 3.32 | 3.32 | 0.61% | 57,400 |
| Dec 30, 2025 | 3.28 | 3.34 | 3.28 | 3.30 | 3.30 | 0.61% | 119,876 |
| Dec 29, 2025 | 3.34 | 3.38 | 3.28 | 3.28 | 3.28 | 0.61% | 39,001 |
| Dec 26, 2025 | 3.28 | 3.36 | 3.24 | 3.26 | 3.26 | - | 54,805 |
| Dec 25, 2025 | 3.26 | 3.28 | 3.26 | 3.26 | 3.26 | - | 27,826 |
| Dec 24, 2025 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | 1.24% | 67,800 |
| Dec 23, 2025 | 3.24 | 3.24 | 3.20 | 3.22 | 3.22 | -0.62% | 61,900 |
| Dec 22, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 14,510 |
| Dec 19, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 12,430 |
| Dec 18, 2025 | 3.26 | 3.26 | 3.18 | 3.24 | 3.24 | -0.61% | 81,059 |