S 11 Group PCL (BKK:S11)
Thailand · Delayed Price · Currency is THB 4.820
+0.060 (1.26%)
Aug 14, 2026, 12:19 PM ICT
S 11 Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.86 | 4.86 | 4.74 | 4.80 | - | 0.84% | 29,600 |
| Aug 13, 2026 | 4.60 | 4.80 | 4.60 | 4.76 | 4.76 | 5.78% | 375,583 |
| Aug 11, 2026 | 4.52 | 4.54 | 4.50 | 4.50 | 4.50 | -0.44% | 178,310 |
| Aug 10, 2026 | 4.50 | 4.52 | 4.48 | 4.52 | 4.52 | 0.44% | 104,100 |
| Aug 7, 2026 | 4.50 | 4.52 | 4.46 | 4.50 | 4.50 | - | 153,315 |
| Aug 6, 2026 | 4.50 | 4.50 | 4.46 | 4.50 | 4.50 | - | 831,196 |
| Aug 5, 2026 | 4.44 | 4.52 | 4.44 | 4.50 | 4.50 | 1.81% | 1,015,681 |
| Aug 4, 2026 | 4.42 | 4.46 | 4.38 | 4.42 | 4.42 | - | 412,900 |
| Aug 3, 2026 | 4.40 | 4.44 | 4.32 | 4.42 | 4.42 | -0.45% | 140,239 |
| Jul 31, 2026 | 4.44 | 4.44 | 4.40 | 4.44 | 4.44 | - | 86,435 |
| Jul 30, 2026 | 4.44 | 4.44 | 4.36 | 4.44 | 4.44 | - | 35,300 |
| Jul 27, 2026 | 4.36 | 4.44 | 4.36 | 4.44 | 4.44 | 1.83% | 698,059 |
| Jul 24, 2026 | 4.40 | 4.40 | 4.34 | 4.36 | 4.36 | -0.91% | 77,200 |
| Jul 23, 2026 | 4.42 | 4.42 | 4.38 | 4.40 | 4.40 | -0.90% | 225,722 |
| Jul 22, 2026 | 4.44 | 4.44 | 4.40 | 4.44 | 4.44 | -0.45% | 1,445,100 |
| Jul 21, 2026 | 4.42 | 4.46 | 4.40 | 4.46 | 4.46 | 0.90% | 1,493,132 |
| Jul 20, 2026 | 4.40 | 4.44 | 4.36 | 4.42 | 4.42 | 0.45% | 2,332,426 |
| Jul 17, 2026 | 4.40 | 4.42 | 4.40 | 4.40 | 4.40 | - | 2,167,101 |
| Jul 16, 2026 | 4.34 | 4.42 | 4.34 | 4.40 | 4.40 | 0.46% | 84,430 |
| Jul 15, 2026 | 4.46 | 4.46 | 4.34 | 4.38 | 4.38 | -1.35% | 286,401 |
| Jul 14, 2026 | 4.46 | 4.46 | 4.40 | 4.44 | 4.44 | - | 24,253 |
| Jul 13, 2026 | 4.30 | 4.44 | 4.30 | 4.44 | 4.44 | 2.78% | 401,246 |
| Jul 10, 2026 | 4.24 | 4.32 | 4.22 | 4.32 | 4.32 | 1.89% | 94,208 |
| Jul 9, 2026 | 4.22 | 4.24 | 4.18 | 4.24 | 4.24 | 0.47% | 38,700 |
| Jul 8, 2026 | 4.22 | 4.34 | 4.14 | 4.22 | 4.22 | -0.47% | 455,511 |
| Jul 7, 2026 | 4.14 | 4.26 | 4.14 | 4.24 | 4.24 | 3.41% | 261,300 |
| Jul 6, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | 0.49% | 63,006 |
| 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 |