S Hotels and Resorts Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	1.980	2.000	1.970	1.970	1.843	2,396,560
2024-07-26	1.980	1.990	1.930	1.970	1.843	7,512,558
2024-07-25	2.000	2.000	1.970	1.970	1.843	2,438,836
2024-07-24	1.980	2.000	1.970	1.990	1.862	4,839,264
2024-07-23	2.020	2.020	1.970	1.970	1.843	5,539,102
2024-07-19	2.020	2.040	2.000	2.000	1.871	2,342,696
2024-07-18	2.000	2.020	1.990	2.000	1.871	4,035,130
2024-07-17	2.040	2.040	1.980	2.000	1.871	7,270,786
2024-07-16	2.060	2.100	2.020	2.020	1.890	8,031,035
2024-07-15	2.100	2.100	2.040	2.040	1.908	4,738,703
2024-07-12	2.040	2.100	2.020	2.100	1.965	5,453,003
2024-07-11	2.020	2.040	2.000	2.020	1.890	3,172,990
2024-07-10	2.060	2.060	1.990	2.000	1.871	6,780,306
2024-07-09	2.060	2.080	2.020	2.040	1.908	3,227,391
2024-07-08	2.040	2.060	2.000	2.040	1.908	4,490,985
2024-07-05	2.000	2.040	2.000	2.020	1.890	2,612,113
2024-07-04	2.000	2.040	1.990	1.990	1.862	2,891,925
2024-07-03	2.020	2.040	1.990	2.000	1.871	4,384,918
2024-07-02	2.060	2.080	2.020	2.020	1.890	1,764,565
2024-07-01	2.080	2.120	2.060	2.060	1.927	1,341,446
2024-06-28	2.100	2.120	2.040	2.060	1.927	3,369,198
2024-06-27	2.140	2.140	2.080	2.080	1.946	2,144,950
2024-06-26	2.140	2.140	2.120	2.120	1.983	706,718
2024-06-25	2.140	2.180	2.120	2.120	1.983	2,885,449
2024-06-24	2.120	2.140	2.100	2.120	1.983	1,132,594
2024-06-21	2.040	2.140	2.000	2.120	1.983	5,970,975
2024-06-20	2.060	2.080	2.020	2.020	1.890	1,438,802
2024-06-19	2.020	2.060	1.980	2.060	1.927	4,530,310
2024-06-18	1.980	2.060	1.980	2.020	1.890	3,307,903
2024-06-17	2.020	2.020	1.970	1.970	1.843	4,637,323
2024-06-14	2.040	2.040	2.000	2.000	1.871	5,045,550
2024-06-13	2.040	2.080	2.040	2.040	1.908	2,178,015
2024-06-12	2.060	2.060	2.020	2.020	1.890	2,753,453
2024-06-11	2.040	2.100	2.040	2.040	1.908	2,777,093
2024-06-10	2.080	2.100	2.020	2.020	1.890	4,924,363
2024-06-07	2.120	2.120	2.040	2.060	1.927	5,114,274
2024-06-06	2.180	2.200	2.080	2.100	1.965	6,788,837
2024-06-05	2.180	2.200	2.160	2.160	2.021	1,767,101
2024-06-04	2.200	2.220	2.160	2.160	2.021	4,538,505
2024-05-31	2.200	2.240	2.180	2.180	2.039	2,636,194
2024-05-30	2.200	2.220	2.160	2.180	2.039	2,285,714
2024-05-29	2.240	2.260	2.200	2.200	2.058	3,835,605
2024-05-28	2.180	2.260	2.160	2.240	2.096	7,080,991
2024-05-27	2.160	2.200	2.160	2.180	2.039	2,582,953
2024-05-24	2.140	2.180	2.120	2.140	2.002	3,945,200
2024-05-23	2.200	2.200	2.140	2.140	2.002	6,340,496
2024-05-21	2.220	2.220	2.180	2.200	2.058	3,849,846
2024-05-20	2.220	2.240	2.180	2.200	2.058	5,800,706
2024-05-17	2.200	2.240	2.200	2.220	2.077	5,411,639
2024-05-16	2.240	2.280	2.160	2.180	2.039	17,431,391
2024-05-15	2.280	2.280	2.220	2.240	2.096	5,361,108
2024-05-14	2.240	2.300	2.240	2.260	2.114	8,304,684
2024-05-13	2.300	2.340	2.220	2.240	2.096	13,352,620
2024-05-10	2.300	2.320	2.240	2.300	2.152	7,058,454
2024-05-09	2.400	2.400	2.280	2.280	2.133	18,612,369
2024-05-08	2.400	2.420	2.380	2.380	2.227	2,101,253
2024-05-07	2.420	2.440	2.380	2.380	2.227	4,509,191
2024-05-03	2.400	2.400	2.380	2.400	2.245	3,129,403
2024-05-02	2.440	2.440	2.380	2.400	2.245	4,953,931
2024-04-30	2.440	2.480	2.400	2.460	2.301	5,926,455

← NewerPage 10 of 21 · 1,217 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.