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
2024-04-29	2.400	2.440	2.400	2.420	2.264	3,743,080
2024-04-26	2.400	2.420	2.380	2.380	2.227	3,340,028
2024-04-25	2.380	2.420	2.380	2.420	2.264	2,301,771
2024-04-24	2.440	2.440	2.380	2.380	2.227	3,829,200
2024-04-23	2.360	2.440	2.360	2.400	2.245	6,879,002
2024-04-22	2.340	2.360	2.300	2.340	2.189	8,396,101
2024-04-19	2.260	2.360	2.260	2.280	2.133	14,642,660
2024-04-18	2.500	2.500	2.340	2.400	2.245	21,261,020
2024-04-17	2.580	2.600	2.460	2.460	2.301	17,529,391
2024-04-11	2.640	2.660	2.580	2.580	2.414	9,917,172
2024-04-10	2.700	2.760	2.660	2.660	2.488	21,524,150
2024-04-09	2.640	2.720	2.580	2.700	2.526	12,528,410
2024-04-05	2.640	2.660	2.620	2.640	2.470	4,612,401
2024-04-04	2.600	2.680	2.560	2.640	2.470	7,267,001
2024-04-03	2.640	2.660	2.560	2.580	2.414	11,497,550
2024-04-02	2.660	2.700	2.620	2.660	2.488	6,375,725
2024-04-01	2.680	2.700	2.640	2.640	2.470	5,376,069
2024-03-29	2.700	2.720	2.640	2.700	2.526	6,396,141
2024-03-28	2.700	2.780	2.660	2.720	2.545	19,164,590
2024-03-27	2.560	2.700	2.560	2.700	2.526	9,791,311
2024-03-26	2.540	2.600	2.520	2.560	2.395	5,830,250
2024-03-25	2.640	2.660	2.520	2.540	2.376	17,609,949
2024-03-22	2.680	2.720	2.640	2.640	2.470	7,708,254
2024-03-21	2.640	2.680	2.600	2.680	2.507	10,669,200
2024-03-20	2.620	2.620	2.560	2.600	2.432	4,897,135
2024-03-19	2.660	2.660	2.600	2.600	2.432	5,063,608
2024-03-18	2.700	2.700	2.620	2.640	2.470	6,668,750
2024-03-15	2.700	2.720	2.680	2.680	2.507	3,517,974
2024-03-14	2.700	2.740	2.700	2.720	2.545	4,964,472
2024-03-13	2.700	2.780	2.680	2.740	2.563	10,150,230
2024-03-12	2.720	2.740	2.660	2.680	2.507	5,103,044
2024-03-11	2.660	2.720	2.660	2.700	2.526	8,595,626
2024-03-08	2.600	2.760	2.600	2.680	2.507	36,576,602
2024-03-07	2.520	2.540	2.460	2.540	2.376	14,268,810
2024-03-06	2.360	2.500	2.360	2.500	2.339	9,864,719
2024-03-05	2.360	2.400	2.340	2.360	2.194	6,909,996
2024-03-04	2.440	2.440	2.340	2.360	2.194	7,586,932
2024-03-01	2.480	2.520	2.440	2.440	2.268	4,686,177
2024-02-29	2.540	2.540	2.440	2.460	2.287	7,795,915
2024-02-28	2.540	2.600	2.500	2.540	2.361	9,718,064
2024-02-27	2.540	2.600	2.500	2.560	2.380	11,680,610
2024-02-23	2.500	2.540	2.460	2.520	2.343	11,352,800
2024-02-22	2.440	2.540	2.420	2.500	2.324	37,129,879
2024-02-21	2.280	2.400	2.260	2.380	2.212	10,484,270
2024-02-20	2.280	2.280	2.220	2.260	2.101	3,371,617
2024-02-19	2.300	2.320	2.260	2.260	2.101	5,832,948
2024-02-16	2.300	2.320	2.280	2.300	2.138	2,822,068
2024-02-15	2.340	2.360	2.300	2.300	2.138	3,842,498
2024-02-14	2.360	2.360	2.300	2.320	2.157	5,944,905
2024-02-13	2.360	2.380	2.340	2.360	2.194	3,530,202
2024-02-12	2.360	2.380	2.320	2.340	2.175	2,722,139
2024-02-09	2.340	2.360	2.340	2.340	2.175	990,901
2024-02-08	2.400	2.420	2.340	2.340	2.175	3,502,494
2024-02-07	2.380	2.400	2.320	2.400	2.231	6,222,404
2024-02-06	2.460	2.460	2.360	2.380	2.212	10,029,460
2024-02-05	2.500	2.500	2.460	2.460	2.287	3,057,771
2024-02-02	2.440	2.500	2.420	2.480	2.305	9,474,609
2024-02-01	2.360	2.420	2.360	2.400	2.231	2,797,412
2024-01-31	2.460	2.460	2.380	2.400	2.231	4,981,205
2024-01-30	2.420	2.480	2.380	2.460	2.287	6,451,720

← NewerPage 11 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.