S Hotels and Resorts Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.480 | 1.480 | 1.460 | 1.470 | 1.470 | 1,784,104 |
| 2026-10-19 | 1.470 | 1.490 | 1.460 | 1.470 | 1.470 | 1,766,379 |
| 2026-10-15 | 1.480 | 1.480 | 1.460 | 1.480 | 1.480 | 2,321,326 |
| 2026-10-14 | 1.490 | 1.500 | 1.470 | 1.480 | 1.480 | 2,005,277 |
| 2026-10-12 | 1.510 | 1.520 | 1.490 | 1.490 | 1.490 | 1,383,124 |
| 2026-10-09 | 1.510 | 1.510 | 1.500 | 1.510 | 1.510 | 614,799 |
| 2026-10-08 | 1.520 | 1.520 | 1.500 | 1.510 | 1.510 | 860,308 |
| 2026-10-07 | 1.500 | 1.530 | 1.500 | 1.520 | 1.520 | 531,491 |
| 2026-10-06 | 1.510 | 1.520 | 1.500 | 1.500 | 1.500 | 1,776,864 |
| 2026-10-05 | 1.520 | 1.530 | 1.510 | 1.520 | 1.520 | 461,305 |
| 2026-10-02 | 1.520 | 1.530 | 1.510 | 1.520 | 1.520 | 1,365,528 |
| 2026-10-01 | 1.530 | 1.540 | 1.520 | 1.520 | 1.520 | 1,179,928 |
| 2026-09-30 | 1.560 | 1.560 | 1.520 | 1.520 | 1.520 | 3,293,700 |
| 2026-09-29 | 1.550 | 1.560 | 1.540 | 1.550 | 1.550 | 709,500 |
| 2026-09-28 | 1.550 | 1.570 | 1.540 | 1.550 | 1.550 | 2,586,700 |
| 2026-09-25 | 1.570 | 1.580 | 1.550 | 1.560 | 1.560 | 727,738 |
| 2026-09-24 | 1.580 | 1.580 | 1.560 | 1.560 | 1.560 | 959,937 |
| 2026-09-23 | 1.580 | 1.580 | 1.570 | 1.580 | 1.580 | 480,407 |
| 2026-09-22 | 1.570 | 1.580 | 1.560 | 1.570 | 1.570 | 821,894 |
| 2026-09-21 | 1.570 | 1.580 | 1.560 | 1.580 | 1.580 | 833,200 |
| 2026-09-18 | 1.560 | 1.580 | 1.550 | 1.570 | 1.570 | 2,359,537 |
| 2026-09-17 | 1.560 | 1.580 | 1.560 | 1.560 | 1.560 | 1,075,998 |
| 2026-09-16 | 1.580 | 1.600 | 1.560 | 1.560 | 1.560 | 1,930,318 |
| 2026-09-15 | 1.570 | 1.600 | 1.560 | 1.580 | 1.580 | 646,700 |
| 2026-09-14 | 1.590 | 1.600 | 1.560 | 1.560 | 1.560 | 1,257,132 |
| 2026-09-11 | 1.600 | 1.610 | 1.580 | 1.580 | 1.580 | 1,082,431 |
| 2026-09-10 | 1.600 | 1.620 | 1.590 | 1.600 | 1.600 | 672,616 |
| 2026-09-09 | 1.620 | 1.630 | 1.600 | 1.600 | 1.600 | 1,102,306 |
| 2026-09-08 | 1.600 | 1.630 | 1.600 | 1.610 | 1.610 | 3,431,231 |
| 2026-09-07 | 1.560 | 1.600 | 1.560 | 1.590 | 1.590 | 1,990,607 |
| 2026-09-04 | 1.560 | 1.580 | 1.560 | 1.570 | 1.570 | 796,720 |
| 2026-09-03 | 1.550 | 1.570 | 1.550 | 1.570 | 1.570 | 441,100 |
| 2026-09-02 | 1.560 | 1.570 | 1.540 | 1.540 | 1.540 | 2,335,110 |
| 2026-09-01 | 1.570 | 1.590 | 1.560 | 1.560 | 1.560 | 1,963,017 |
| 2026-08-31 | 1.570 | 1.590 | 1.560 | 1.590 | 1.590 | 1,809,350 |
| 2026-08-28 | 1.590 | 1.590 | 1.570 | 1.580 | 1.580 | 533,210 |
| 2026-08-27 | 1.580 | 1.590 | 1.570 | 1.590 | 1.590 | 781,026 |
| 2026-08-26 | 1.560 | 1.580 | 1.560 | 1.570 | 1.570 | 806,098 |
| 2026-08-25 | 1.570 | 1.580 | 1.560 | 1.570 | 1.555 | 2,521,654 |
| 2026-08-24 | 1.590 | 1.590 | 1.570 | 1.570 | 1.555 | 2,496,913 |
| 2026-08-21 | 1.590 | 1.600 | 1.580 | 1.590 | 1.575 | 1,208,237 |
| 2026-08-20 | 1.590 | 1.600 | 1.580 | 1.580 | 1.565 | 2,317,775 |
| 2026-08-19 | 1.580 | 1.610 | 1.580 | 1.600 | 1.585 | 1,445,289 |
| 2026-08-18 | 1.590 | 1.610 | 1.580 | 1.600 | 1.585 | 2,158,410 |
| 2026-08-17 | 1.580 | 1.610 | 1.570 | 1.600 | 1.585 | 4,243,162 |
| 2026-08-14 | 1.580 | 1.610 | 1.580 | 1.590 | 1.575 | 6,782,708 |
| 2026-08-13 | 1.580 | 1.620 | 1.570 | 1.620 | 1.605 | 2,770,067 |
| 2026-08-11 | 1.600 | 1.600 | 1.570 | 1.570 | 1.555 | 2,087,416 |
| 2026-08-10 | 1.610 | 1.610 | 1.580 | 1.600 | 1.585 | 3,412,930 |
| 2026-08-07 | 1.620 | 1.630 | 1.600 | 1.610 | 1.595 | 2,412,305 |
| 2026-08-06 | 1.630 | 1.650 | 1.600 | 1.610 | 1.595 | 7,707,927 |
| 2026-08-05 | 1.680 | 1.690 | 1.620 | 1.630 | 1.614 | 6,201,717 |
| 2026-08-04 | 1.690 | 1.710 | 1.670 | 1.680 | 1.664 | 2,431,315 |
| 2026-08-03 | 1.680 | 1.700 | 1.680 | 1.690 | 1.674 | 1,419,968 |
| 2026-07-31 | 1.670 | 1.710 | 1.670 | 1.680 | 1.664 | 3,772,426 |
| 2026-07-30 | 1.650 | 1.690 | 1.630 | 1.670 | 1.654 | 3,838,805 |
| 2026-07-27 | 1.650 | 1.680 | 1.640 | 1.650 | 1.634 | 2,219,771 |
| 2026-07-24 | 1.620 | 1.650 | 1.600 | 1.630 | 1.614 | 2,099,762 |
| 2026-07-23 | 1.660 | 1.670 | 1.620 | 1.620 | 1.605 | 5,031,240 |
| 2026-07-22 | 1.690 | 1.700 | 1.650 | 1.660 | 1.644 | 4,659,800 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 0.0150 THB |
| 2026-03-11 | 0.0550 THB |
| 2025-08-26 | 0.0150 THB |
| 2025-03-13 | 0.0300 THB |
| 2024-03-06 | 0.0150 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.