S 11 Group PCL (BKK:S11)
Thailand
· Delayed Price · Currency is THB 3.740
+0.100 (2.75%)
Apr 29, 2026, 4:39 PM ICT
S 11 Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.64% | 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 |
| Mar 5, 2026 | 4.08 | 4.08 | 4.06 | 4.06 | 3.91 | -0.49% | 1,900 |
| Mar 4, 2026 | 3.98 | 4.08 | 3.80 | 4.08 | 3.93 | - | 341,605 |
| Mar 2, 2026 | 4.00 | 4.08 | 4.00 | 4.08 | 3.93 | - | 63,303 |
| Feb 27, 2026 | 4.10 | 4.14 | 4.08 | 4.08 | 3.93 | -1.45% | 10,100 |
| Feb 26, 2026 | 4.08 | 4.16 | 4.08 | 4.14 | 3.99 | 0.98% | 30,900 |
| Feb 25, 2026 | 4.12 | 4.12 | 4.00 | 4.10 | 3.95 | -0.97% | 114,512 |
| Feb 24, 2026 | 4.14 | 4.16 | 4.12 | 4.14 | 3.99 | 0.49% | 600 |
| Feb 23, 2026 | 4.16 | 4.22 | 4.00 | 4.12 | 3.97 | -0.48% | 37,281 |
| Feb 20, 2026 | 4.14 | 4.24 | 4.08 | 4.14 | 3.99 | - | 456,601 |
| Feb 19, 2026 | 4.10 | 4.22 | 4.10 | 4.14 | 3.99 | 6.15% | 763,295 |
| Feb 18, 2026 | 3.92 | 3.96 | 3.90 | 3.90 | 3.76 | -2.01% | 47,102 |
| Feb 17, 2026 | 3.94 | 3.98 | 3.86 | 3.98 | 3.84 | 3.11% | 29,703 |
| Feb 16, 2026 | 3.76 | 3.90 | 3.76 | 3.86 | 3.72 | 3.21% | 100,409 |
| Feb 13, 2026 | 3.76 | 3.76 | 3.70 | 3.74 | 3.61 | 0.54% | 82,705 |
| Feb 12, 2026 | 3.70 | 3.72 | 3.66 | 3.72 | 3.59 | 0.54% | 69,307 |
| Feb 11, 2026 | 3.62 | 3.70 | 3.62 | 3.70 | 3.57 | 0.54% | 71,813 |
| Feb 10, 2026 | 3.60 | 3.68 | 3.60 | 3.68 | 3.55 | 3.95% | 82,203 |
| Feb 9, 2026 | 3.50 | 3.58 | 3.50 | 3.54 | 3.41 | 1.72% | 90,307 |
| Feb 6, 2026 | 3.48 | 3.50 | 3.48 | 3.48 | 3.36 | - | 8,003 |
| Feb 5, 2026 | 3.44 | 3.50 | 3.44 | 3.48 | 3.36 | -0.57% | 30,200 |
| Feb 4, 2026 | 3.48 | 3.50 | 3.42 | 3.50 | 3.37 | 0.57% | 101,671 |
| Feb 3, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.36 | -0.57% | 6,404 |
| Feb 2, 2026 | 3.50 | 3.50 | 3.44 | 3.50 | 3.37 | -0.57% | 2,596 |
| Jan 30, 2026 | 3.52 | 3.52 | 3.38 | 3.52 | 3.39 | - | 22,522 |
| Jan 29, 2026 | 3.50 | 3.52 | 3.48 | 3.52 | 3.39 | 0.57% | 2,401 |
| Jan 28, 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 3.37 | -0.57% | 529 |
| Jan 27, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.39 | - | 4,003 |
| Jan 26, 2026 | 3.60 | 3.60 | 3.52 | 3.52 | 3.39 | - | 10,010 |
| Jan 23, 2026 | 3.50 | 3.54 | 3.50 | 3.52 | 3.39 | - | 3,310 |
| Jan 22, 2026 | 3.46 | 3.56 | 3.40 | 3.52 | 3.39 | 1.73% | 54,152 |
| Jan 21, 2026 | 3.36 | 3.58 | 3.32 | 3.46 | 3.34 | 2.37% | 394,135 |
| Jan 20, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.26 | 1.20% | 19,300 |
| Jan 19, 2026 | 3.34 | 3.34 | 3.30 | 3.34 | 3.22 | - | 3,302 |
| Jan 16, 2026 | 3.28 | 3.34 | 3.28 | 3.34 | 3.22 | 1.83% | 22,003 |
| Jan 15, 2026 | 3.26 | 3.30 | 3.26 | 3.28 | 3.16 | - | 23,300 |
| Jan 14, 2026 | 3.32 | 3.32 | 3.26 | 3.28 | 3.16 | -1.20% | 8,600 |
| Jan 13, 2026 | 3.28 | 3.32 | 3.24 | 3.32 | 3.20 | - | 64,101 |
| Jan 12, 2026 | 3.36 | 3.36 | 3.30 | 3.32 | 3.20 | 0.61% | 122,844 |
| Jan 9, 2026 | 3.32 | 3.34 | 3.30 | 3.30 | 3.18 | -1.20% | 26,100 |
| Jan 8, 2026 | 3.36 | 3.36 | 3.32 | 3.34 | 3.22 | - | 3,410 |
| Jan 7, 2026 | 3.34 | 3.36 | 3.32 | 3.34 | 3.22 | - | 12,404 |
| Jan 6, 2026 | 3.36 | 3.36 | 3.30 | 3.34 | 3.22 | 0.60% | 20,261 |
| Jan 5, 2026 | 3.28 | 3.34 | 3.28 | 3.32 | 3.20 | 0.61% | 57,400 |
| Dec 30, 2025 | 3.28 | 3.34 | 3.28 | 3.30 | 3.18 | 0.61% | 119,876 |
| Dec 29, 2025 | 3.34 | 3.38 | 3.28 | 3.28 | 3.16 | 0.61% | 39,001 |
| Dec 26, 2025 | 3.28 | 3.36 | 3.24 | 3.26 | 3.14 | - | 54,805 |
| Dec 25, 2025 | 3.26 | 3.28 | 3.26 | 3.26 | 3.14 | - | 27,826 |
| Dec 24, 2025 | 3.22 | 3.26 | 3.22 | 3.26 | 3.14 | 1.24% | 67,800 |
| Dec 23, 2025 | 3.24 | 3.24 | 3.20 | 3.22 | 3.10 | -0.62% | 61,900 |
| Dec 22, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.12 | - | 14,510 |
| Dec 19, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.12 | - | 12,430 |
| Dec 18, 2025 | 3.26 | 3.26 | 3.18 | 3.24 | 3.12 | -0.61% | 81,059 |
| Dec 17, 2025 | 3.24 | 3.26 | 3.20 | 3.26 | 3.14 | 0.62% | 75,200 |
| Dec 16, 2025 | 3.26 | 3.26 | 3.20 | 3.24 | 3.12 | - | 21,301 |
| Dec 15, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.12 | - | 303 |
| Dec 12, 2025 | 3.24 | 3.24 | 3.20 | 3.24 | 3.12 | - | 7,600 |
| Dec 11, 2025 | 3.24 | 3.24 | 3.20 | 3.24 | 3.12 | - | 26,052 |
| Dec 9, 2025 | 3.20 | 3.24 | 3.18 | 3.24 | 3.12 | 0.62% | 37,300 |
| Dec 8, 2025 | 3.28 | 3.28 | 3.20 | 3.22 | 3.10 | -0.62% | 117,601 |
| Dec 4, 2025 | 3.26 | 3.28 | 3.24 | 3.24 | 3.12 | - | 19,900 |
| Dec 3, 2025 | 3.22 | 3.36 | 3.18 | 3.24 | 3.12 | 1.89% | 115,596 |
| Dec 2, 2025 | 3.20 | 3.22 | 3.18 | 3.18 | 3.07 | -0.63% | 196,802 |
| Dec 1, 2025 | 3.24 | 3.24 | 3.16 | 3.20 | 3.09 | -1.23% | 271,300 |
| Nov 28, 2025 | 3.18 | 3.26 | 3.18 | 3.24 | 3.12 | - | 32,801 |
| Nov 27, 2025 | 3.18 | 3.24 | 3.18 | 3.24 | 3.12 | 1.25% | 200,400 |
| Nov 26, 2025 | 3.20 | 3.22 | 3.20 | 3.20 | 3.09 | -0.62% | 7,200 |