S 11 Group Public Co. Ltd.(TH:S11)
฿4.86+0.36 (+8.00%)
TH:S11
S 11 Group Public Co. Ltd. historical prices
฿4.86
At close:+0.36 (+8.00%)
S 11 Group Public Co. Ltd. (S11) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.64 | 5.00 | 4.62 | 4.86 | 4.86 | +8.00% | 583,604 | 3.81 |
| Nov 10, 2026 | 4.42 | 4.60 | 4.42 | 4.50 | 4.50 | +1.81% | 87,940 | 0.56 |
| Nov 09, 2026 | 4.44 | 4.44 | 4.38 | 4.40 | 4.40 | -0.45% | 54,925 | 0.35 |
| Nov 06, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | +0.45% | 36,703 | 0.23 |
| Nov 05, 2026 | 4.40 | 4.42 | 4.40 | 4.40 | 4.40 | +0.46% | 61,100 | 0.38 |
| Nov 04, 2026 | 4.44 | 4.44 | 4.38 | 4.38 | 4.38 | -0.45% | 48,601 | 0.30 |
| Nov 03, 2026 | 4.40 | 4.42 | 4.40 | 4.40 | 4.40 | +0.46% | 29,801 | 0.17 |
| Nov 02, 2026 | 4.40 | 4.42 | 4.38 | 4.38 | 4.38 | -1.35% | 18,600 | 0.10 |
| Oct 30, 2026 | 4.40 | 4.44 | 4.38 | 4.44 | 4.44 | +0.91% | 16,625 | 0.08 |
| Oct 29, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | +0.46% | 34,906 | 0.18 |
| Oct 28, 2026 | 4.40 | 4.42 | 4.38 | 4.38 | 4.38 | -0.45% | 2,800 | 0.01 |
| Oct 27, 2026 | 4.44 | 4.44 | 4.38 | 4.40 | 4.40 | +0.46% | 26,100 | 0.13 |
| Oct 26, 2026 | 4.40 | 4.40 | 4.36 | 4.38 | 4.38 | 0.00% | 12,300 | 0.06 |
| Oct 23, 2026 | 4.38 | 4.38 | 4.36 | 4.38 | 4.38 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 4.38 | 4.38 | 4.36 | 4.38 | 4.38 | 0.00% | 27,100 | 0.13 |
| Oct 21, 2026 | 4.36 | 4.38 | 4.28 | 4.38 | 4.38 | +0.46% | 14,011 | 0.07 |
| Oct 20, 2026 | 4.30 | 4.36 | 4.28 | 4.36 | 4.36 | +1.40% | 43,001 | 0.20 |
| Oct 19, 2026 | 4.30 | 4.34 | 4.28 | 4.30 | 4.30 | -0.46% | 107,529 | 0.46 |
| Oct 16, 2026 | 4.32 | 4.32 | 4.28 | 4.32 | 4.32 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 4.32 | 4.32 | 4.28 | 4.32 | 4.32 | 0.00% | 79,611 | 0.27 |
| Oct 14, 2026 | 4.30 | 4.38 | 4.30 | 4.32 | 4.32 | -1.37% | 136,620 | 0.42 |
| Oct 13, 2026 | 4.38 | 4.42 | 4.32 | 4.38 | 4.38 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 4.42 | 4.42 | 4.32 | 4.38 | 4.38 | -1.79% | 149,910 | 0.45 |
| Oct 09, 2026 | 4.46 | 4.46 | 4.40 | 4.46 | 4.46 | 0.00% | 92,406 | 0.28 |
| Oct 08, 2026 | 4.44 | 4.50 | 4.44 | 4.46 | 4.46 | 0.00% | 38,101 | 0.11 |
| Oct 07, 2026 | 4.52 | 4.52 | 4.46 | 4.46 | 4.46 | -0.89% | 23,920 | 0.07 |
| Oct 06, 2026 | 4.54 | 4.54 | 4.42 | 4.50 | 4.50 | -0.88% | 26,602 | 0.08 |
| Oct 05, 2026 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | -0.44% | 701 | 0.00 |
| Oct 02, 2026 | 4.48 | 4.56 | 4.42 | 4.56 | 4.56 | +0.88% | 9,318 | 0.03 |
| Oct 01, 2026 | 4.46 | 4.52 | 4.46 | 4.52 | 4.52 | +0.89% | 34,142 | 0.10 |
| Sep 30, 2026 | 4.50 | 4.58 | 4.40 | 4.48 | 4.48 | -0.88% | 104,406 | 0.30 |
| Sep 29, 2026 | 4.54 | 4.58 | 4.52 | 4.52 | 4.52 | -0.44% | 52,601 | 0.15 |
| Sep 28, 2026 | 4.46 | 4.60 | 4.46 | 4.54 | 4.54 | -2.16% | 84,901 | 0.24 |
| Sep 25, 2026 | 4.64 | 4.64 | 4.62 | 4.64 | 4.64 | -0.43% | 6,600 | 0.02 |
| Sep 24, 2026 | 4.66 | 4.68 | 4.60 | 4.66 | 4.66 | +0.87% | 98,602 | 0.28 |
| Sep 23, 2026 | 4.60 | 4.66 | 4.60 | 4.62 | 4.62 | +0.43% | 165,675 | 0.46 |
| Sep 22, 2026 | 4.64 | 4.66 | 4.60 | 4.60 | 4.60 | -0.86% | 77,200 | 0.22 |
| Sep 21, 2026 | 4.62 | 4.66 | 4.58 | 4.64 | 4.64 | 0.00% | 47,099 | 0.13 |
| Sep 18, 2026 | 4.64 | 4.64 | 4.58 | 4.64 | 4.64 | +0.43% | 66,400 | 0.18 |
| Sep 17, 2026 | 4.62 | 4.64 | 4.58 | 4.62 | 4.62 | +0.43% | 25,901 | 0.07 |
| Sep 16, 2026 | 4.64 | 4.64 | 4.58 | 4.60 | 4.60 | 0.00% | 33,901 | 0.09 |
| Sep 15, 2026 | 4.64 | 4.64 | 4.58 | 4.60 | 4.60 | -0.86% | 48,751 | 0.13 |
| Sep 14, 2026 | 4.66 | 4.66 | 4.60 | 4.64 | 4.64 | 0.00% | 36,400 | 0.10 |
| Sep 11, 2026 | 4.64 | 4.64 | 4.60 | 4.64 | 4.64 | 0.00% | 22,728 | 0.06 |
| Sep 10, 2026 | 4.60 | 4.64 | 4.56 | 4.64 | 4.64 | +1.75% | 34,000 | 0.09 |
| Sep 09, 2026 | 4.52 | 4.60 | 4.52 | 4.56 | 4.56 | +1.33% | 14,003 | 0.04 |
| Sep 08, 2026 | 4.58 | 4.60 | 4.50 | 4.50 | 4.50 | -1.75% | 22,510 | 0.06 |
| Sep 07, 2026 | 4.48 | 4.62 | 4.44 | 4.58 | 4.58 | +2.23% | 18,600 | 0.05 |
| Sep 04, 2026 | 4.44 | 4.48 | 4.40 | 4.48 | 4.48 | +1.36% | 1,159,052 | 3.24 |
| Sep 03, 2026 | 4.46 | 4.52 | 4.40 | 4.42 | 4.42 | 0.00% | 666,400 | 1.91 |
