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
2024-01-29	2.400	2.420	2.380	2.420	2.250	3,862,345
2024-01-26	2.400	2.400	2.320	2.400	2.231	5,129,355
2024-01-25	2.300	2.420	2.300	2.360	2.194	16,509,811
2024-01-24	2.200	2.280	2.180	2.280	2.119	9,741,732
2024-01-23	2.280	2.280	2.200	2.200	2.045	4,854,958
2024-01-22	2.320	2.320	2.240	2.260	2.101	2,541,704
2024-01-19	2.300	2.320	2.280	2.300	2.138	2,253,643
2024-01-18	2.280	2.340	2.280	2.280	2.119	3,137,960
2024-01-17	2.320	2.340	2.280	2.280	2.119	4,762,647
2024-01-16	2.360	2.360	2.320	2.320	2.157	1,763,716
2024-01-15	2.360	2.400	2.340	2.340	2.175	2,068,161
2024-01-12	2.340	2.380	2.340	2.360	2.194	2,233,154
2024-01-11	2.400	2.420	2.340	2.340	2.175	6,125,950
2024-01-10	2.440	2.460	2.400	2.400	2.231	4,867,501
2024-01-09	2.480	2.500	2.440	2.440	2.268	4,545,612
2024-01-08	2.520	2.520	2.440	2.440	2.268	6,139,636
2024-01-05	2.520	2.560	2.500	2.520	2.343	6,541,420
2024-01-04	2.420	2.520	2.420	2.500	2.324	12,740,820
2024-01-03	2.380	2.460	2.380	2.400	2.231	9,411,975
2024-01-02	2.260	2.400	2.260	2.360	2.194	12,196,290
2023-12-28	2.240	2.280	2.220	2.260	2.101	11,236,680
2023-12-27	2.300	2.300	2.240	2.260	2.101	10,264,110
2023-12-26	2.340	2.340	2.300	2.300	2.138	7,928,140
2023-12-25	2.360	2.380	2.320	2.340	2.175	4,697,768
2023-12-22	2.380	2.380	2.340	2.360	2.194	4,823,883
2023-12-21	2.380	2.400	2.360	2.380	2.212	2,932,034
2023-12-20	2.420	2.460	2.360	2.360	2.194	5,777,183
2023-12-19	2.460	2.480	2.400	2.400	2.231	2,616,601
2023-12-18	2.440	2.480	2.360	2.460	2.287	4,698,176
2023-12-15	2.420	2.480	2.420	2.420	2.250	3,431,105
2023-12-14	2.360	2.420	2.360	2.400	2.231	1,377,702
2023-12-13	2.400	2.400	2.340	2.340	2.175	2,342,128
2023-12-12	2.500	2.500	2.380	2.380	2.212	2,664,242
2023-12-08	2.480	2.520	2.460	2.480	2.305	2,092,100
2023-12-07	2.520	2.520	2.460	2.460	2.287	1,527,800
2023-12-06	2.460	2.500	2.440	2.500	2.324	2,628,800
2023-12-04	2.500	2.520	2.420	2.440	2.268	7,648,974
2023-12-01	2.540	2.560	2.500	2.500	2.324	4,256,073
2023-11-30	2.520	2.600	2.520	2.560	2.380	2,899,209
2023-11-29	2.660	2.660	2.560	2.560	2.380	3,313,685
2023-11-28	2.580	2.680	2.580	2.640	2.454	3,138,665
2023-11-27	2.580	2.600	2.500	2.580	2.398	3,601,810
2023-11-24	2.640	2.680	2.580	2.580	2.398	5,509,514
2023-11-23	2.760	2.760	2.680	2.680	2.491	4,417,668
2023-11-22	2.780	2.800	2.740	2.760	2.566	3,549,746
2023-11-21	2.820	2.840	2.780	2.800	2.603	1,782,670
2023-11-20	2.800	2.840	2.760	2.840	2.640	3,989,552
2023-11-17	2.720	2.800	2.720	2.800	2.603	8,971,519
2023-11-16	2.760	2.780	2.700	2.740	2.547	4,507,404
2023-11-15	2.680	2.720	2.680	2.700	2.510	5,232,490
2023-11-14	2.640	2.700	2.620	2.660	2.473	5,837,841
2023-11-13	2.620	2.660	2.560	2.640	2.454	4,988,195
2023-11-10	2.520	2.640	2.500	2.620	2.435	11,077,540
2023-11-09	2.540	2.540	2.480	2.500	2.324	2,340,210
2023-11-08	2.500	2.560	2.500	2.540	2.361	2,343,503
2023-11-07	2.520	2.540	2.480	2.480	2.305	1,434,510
2023-11-06	2.520	2.560	2.500	2.520	2.343	1,540,403
2023-11-03	2.460	2.540	2.460	2.520	2.343	3,119,244
2023-11-02	2.380	2.460	2.380	2.460	2.287	3,155,620
2023-11-01	2.360	2.380	2.340	2.360	2.194	589,008

← NewerPage 12 of 21 · 1,212 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.