S 11 Group PCL (BKK:S11)
Thailand · Delayed Price · Currency is THB 3.980
+0.020 (0.51%)
May 25, 2026, 12:08 PM ICT
S 11 Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.08% | 37,000 |
| Apr 17, 2026 | 3.70 | 3.70 | 3.56 | 3.70 | 3.70 | - | 75,810 |
| Apr 16, 2026 | 3.62 | 3.72 | 3.62 | 3.70 | 3.70 | 0.54% | 36,407 |
| Apr 10, 2026 | 3.68 | 3.72 | 3.68 | 3.68 | 3.68 | - | 151,100 |
| Apr 9, 2026 | 3.52 | 3.74 | 3.52 | 3.68 | 3.68 | -2.13% | 338,100 |
| Apr 8, 2026 | 3.90 | 3.94 | 3.88 | 3.90 | 3.76 | 1.04% | 127,020 |
| Apr 7, 2026 | 3.90 | 3.90 | 3.84 | 3.86 | 3.72 | -1.53% | 135,074 |
| Apr 3, 2026 | 3.92 | 3.94 | 3.86 | 3.92 | 3.78 | - | 36,127 |
| Apr 2, 2026 | 3.84 | 3.92 | 3.84 | 3.92 | 3.78 | -0.51% | 35,101 |
| Apr 1, 2026 | 3.86 | 3.94 | 3.86 | 3.94 | 3.80 | 2.60% | 69,508 |
| Mar 31, 2026 | 3.86 | 3.86 | 3.70 | 3.84 | 3.70 | -0.52% | 17,901 |
| Mar 30, 2026 | 3.70 | 3.86 | 3.70 | 3.86 | 3.72 | - | 21,303 |
| Mar 27, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.72 | 0.52% | 300 |
| Mar 26, 2026 | 3.86 | 3.88 | 3.84 | 3.84 | 3.70 | -0.52% | 23,301 |
| Mar 25, 2026 | 3.80 | 3.86 | 3.74 | 3.86 | 3.72 | 2.66% | 42,801 |
| Mar 24, 2026 | 3.44 | 3.82 | 3.44 | 3.76 | 3.63 | 6.82% | 101,000 |
| Mar 23, 2026 | 3.84 | 3.84 | 3.30 | 3.52 | 3.39 | -8.33% | 651,000 |
| Mar 20, 2026 | 3.86 | 3.90 | 3.80 | 3.84 | 3.70 | - | 50,643 |
| Mar 19, 2026 | 3.94 | 3.94 | 3.84 | 3.84 | 3.70 | -2.54% | 38,600 |
| Mar 18, 2026 | 3.94 | 3.94 | 3.88 | 3.94 | 3.80 | 0.51% | 26,415 |
| Mar 17, 2026 | 3.96 | 3.96 | 3.86 | 3.92 | 3.78 | - | 28,668 |
| Mar 16, 2026 | 4.02 | 4.02 | 3.86 | 3.92 | 3.78 | -2.49% | 90,510 |
| Mar 13, 2026 | 3.96 | 4.02 | 3.94 | 4.02 | 3.88 | -0.50% | 14,500 |
| Mar 12, 2026 | 3.98 | 4.04 | 3.94 | 4.04 | 3.89 | 2.02% | 101,630 |
| Mar 11, 2026 | 4.04 | 4.04 | 3.94 | 3.96 | 3.82 | -1.98% | 31,610 |
| Mar 10, 2026 | 3.98 | 4.04 | 3.98 | 4.04 | 3.89 | 1.00% | 13,700 |
| Mar 9, 2026 | 3.90 | 4.00 | 3.88 | 4.00 | 3.86 | -1.48% | 25,703 |
| Mar 6, 2026 | 4.06 | 4.06 | 4.00 | 4.06 | 3.91 | - | 2,502 |