S 11 Group PCL (BKK:S11)
Thailand · Delayed Price · Currency is THB 4.080
+0.020 (0.49%)
Jul 3, 2026, 4:38 PM ICT
S 11 Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.06 | 4.12 | 4.04 | 4.08 | 4.08 | 0.49% | 150,326 |
| Jul 2, 2026 | 4.06 | 4.08 | 4.04 | 4.06 | 4.06 | 0.50% | 84,705 |
| Jul 1, 2026 | 4.02 | 4.06 | 4.00 | 4.04 | 4.04 | - | 569,232 |
| Jun 30, 2026 | 4.02 | 4.04 | 4.00 | 4.04 | 4.04 | 0.50% | 100,100 |
| Jun 29, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | - | 86,482 |
| Jun 26, 2026 | 4.00 | 4.02 | 3.96 | 4.02 | 4.02 | - | 84,901 |
| Jun 25, 2026 | 4.02 | 4.04 | 4.02 | 4.02 | 4.02 | 0.50% | 21,300 |
| Jun 24, 2026 | 4.00 | 4.04 | 3.96 | 4.00 | 4.00 | - | 437,429 |
| Jun 23, 2026 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -0.99% | 398,000 |
| Jun 22, 2026 | 4.06 | 4.06 | 4.02 | 4.04 | 4.04 | -0.49% | 54,200 |
| Jun 19, 2026 | 4.06 | 4.06 | 4.02 | 4.06 | 4.06 | - | 42,000 |
| Jun 18, 2026 | 4.12 | 4.12 | 4.04 | 4.06 | 4.06 | -0.49% | 15,319 |
| Jun 17, 2026 | 4.04 | 4.08 | 4.02 | 4.08 | 4.08 | 0.49% | 238,454 |
| Jun 16, 2026 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | - | 112,425 |
| Jun 15, 2026 | 4.06 | 4.10 | 4.04 | 4.06 | 4.06 | 0.50% | 51,002 |
| Jun 12, 2026 | 4.02 | 4.04 | 4.00 | 4.04 | 4.04 | - | 214,400 |
| Jun 11, 2026 | 4.02 | 4.04 | 3.98 | 4.04 | 4.04 | 2.02% | 21,345 |
| Jun 10, 2026 | 4.00 | 4.22 | 3.96 | 3.96 | 3.96 | 0.51% | 44,616 |
| Jun 9, 2026 | 4.00 | 4.02 | 3.94 | 3.94 | 3.94 | -1.50% | 21,183 |
| Jun 8, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | - | 56,904 |
| Jun 5, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 1.01% | 50,700 |
| Jun 4, 2026 | 3.98 | 4.00 | 3.96 | 3.96 | 3.96 | -0.50% | 183,100 |
| Jun 2, 2026 | 3.98 | 4.00 | 3.96 | 3.98 | 3.98 | -1.00% | 21,793 |
| May 29, 2026 | 4.00 | 4.02 | 3.96 | 4.02 | 4.02 | - | 85,929 |
| May 28, 2026 | 4.04 | 4.10 | 3.98 | 4.02 | 4.02 | -0.50% | 15,288 |
| May 27, 2026 | 4.00 | 4.04 | 3.98 | 4.04 | 4.04 | 1.00% | 23,701 |
| May 26, 2026 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | - | 70,200 |
| May 25, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 1.01% | 921,000 |
| May 22, 2026 | 3.96 | 4.00 | 3.96 | 3.96 | 3.96 | -1.00% | 25,918 |
| May 21, 2026 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | - | 37,400 |
| May 20, 2026 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | - | 12,300 |
| May 19, 2026 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | 0.50% | 12,201 |
| May 18, 2026 | 3.98 | 4.02 | 3.98 | 3.98 | 3.98 | -0.50% | 28,625 |
| May 15, 2026 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | 0.50% | 89,108 |
| May 14, 2026 | 3.98 | 4.02 | 3.98 | 3.98 | 3.98 | -1.00% | 34,823 |
| May 13, 2026 | 3.96 | 4.06 | 3.96 | 4.02 | 4.02 | - | 48,205 |
| May 12, 2026 | 4.08 | 4.08 | 4.02 | 4.02 | 4.02 | 0.50% | 13,400 |
| May 11, 2026 | 3.96 | 4.18 | 3.94 | 4.00 | 4.00 | 5.82% | 102,560 |
| May 8, 2026 | 3.76 | 3.80 | 3.72 | 3.78 | 3.78 | - | 37,800 |
| May 7, 2026 | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | 2.16% | 5,801 |
| May 6, 2026 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | - | 14,400 |
| May 5, 2026 | 3.70 | 3.74 | 3.68 | 3.70 | 3.70 | - | 5,314 |
| Apr 30, 2026 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | -1.07% | 4,270 |
| Apr 29, 2026 | 3.68 | 3.74 | 3.68 | 3.74 | 3.74 | 2.75% | 12,600 |
| Apr 28, 2026 | 3.64 | 3.66 | 3.64 | 3.64 | 3.64 | - | 43,122 |
| Apr 27, 2026 | 3.62 | 3.66 | 3.62 | 3.64 | 3.64 | - | 51,600 |
| Apr 24, 2026 | 3.68 | 3.74 | 3.64 | 3.64 | 3.64 | -1.09% | 24,900 |
| Apr 23, 2026 | 3.68 | 3.70 | 3.64 | 3.68 | 3.68 | - | 36,600 |
| Apr 22, 2026 | 3.68 | 3.70 | 3.64 | 3.68 | 3.68 | 1.66% | 62,800 |
| Apr 21, 2026 | 3.68 | 3.68 | 3.62 | 3.62 | 3.62 | -1.09% | 10,305 |