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
2023-10-31	2.380	2.380	2.300	2.360	2.194	2,043,514
2023-10-30	2.400	2.420	2.360	2.360	2.194	1,864,394
2023-10-27	2.380	2.440	2.320	2.420	2.250	3,548,267
2023-10-26	2.420	2.420	2.360	2.360	2.194	3,301,897
2023-10-25	2.380	2.520	2.380	2.460	2.287	2,600,647
2023-10-24	2.380	2.420	2.360	2.380	2.212	917,840
2023-10-20	2.460	2.460	2.380	2.400	2.231	3,401,765
2023-10-19	2.460	2.480	2.440	2.440	2.268	1,255,446
2023-10-18	2.480	2.500	2.460	2.480	2.305	1,159,952
2023-10-17	2.440	2.520	2.420	2.480	2.305	2,047,792
2023-10-16	2.540	2.540	2.460	2.480	2.305	2,938,141
2023-10-12	2.560	2.580	2.520	2.560	2.380	670,505
2023-10-11	2.500	2.560	2.480	2.540	2.361	3,403,066
2023-10-10	2.460	2.500	2.460	2.500	2.324	2,276,598
2023-10-09	2.580	2.580	2.440	2.460	2.287	9,297,295
2023-10-06	2.620	2.640	2.560	2.580	2.398	2,383,425
2023-10-05	2.640	2.660	2.580	2.580	2.398	4,182,440
2023-10-04	2.580	2.640	2.580	2.600	2.417	6,537,286
2023-10-03	2.620	2.680	2.560	2.660	2.473	4,951,144
2023-10-02	2.740	2.760	2.560	2.620	2.435	9,412,915
2023-09-29	2.700	2.780	2.680	2.720	2.528	5,519,409
2023-09-28	2.680	2.700	2.660	2.660	2.473	1,277,399
2023-09-27	2.700	2.720	2.640	2.700	2.510	4,029,707
2023-09-26	2.780	2.780	2.680	2.680	2.491	5,963,932
2023-09-25	2.780	2.820	2.740	2.760	2.566	4,328,571
2023-09-22	2.740	2.780	2.720	2.780	2.584	2,373,722
2023-09-21	2.700	2.760	2.700	2.720	2.528	1,775,200
2023-09-20	2.760	2.760	2.680	2.740	2.547	4,436,010
2023-09-19	2.800	2.820	2.740	2.740	2.547	3,508,774
2023-09-18	2.840	2.860	2.780	2.780	2.584	3,209,973
2023-09-15	2.880	2.880	2.840	2.860	2.659	1,870,803
2023-09-14	2.860	2.900	2.840	2.860	2.659	2,661,618
2023-09-13	2.920	2.920	2.840	2.860	2.659	3,811,732
2023-09-12	2.920	2.940	2.900	2.900	2.696	2,664,359
2023-09-11	2.960	2.960	2.880	2.900	2.696	6,298,480
2023-09-08	3.000	3.000	2.960	2.980	2.770	2,702,407
2023-09-07	2.940	3.000	2.920	2.980	2.770	3,537,139
2023-09-06	2.960	2.980	2.900	2.940	2.733	8,702,911
2023-09-05	3.000	3.040	2.940	2.960	2.752	6,926,968
2023-09-04	3.060	3.080	2.980	3.000	2.789	12,994,350
2023-09-01	2.960	3.040	2.960	3.040	2.826	14,922,410
2023-08-31	3.000	3.020	2.940	2.960	2.752	20,099,119
2023-08-30	2.940	2.980	2.920	2.980	2.770	27,879,330
2023-08-29	2.800	2.900	2.800	2.880	2.677	22,801,250
2023-08-28	2.820	2.820	2.760	2.780	2.584	9,241,282
2023-08-25	2.780	2.780	2.740	2.780	2.584	5,194,940
2023-08-24	2.740	2.800	2.720	2.760	2.566	17,048,240
2023-08-23	2.720	2.760	2.700	2.720	2.528	10,568,040
2023-08-22	2.680	2.720	2.640	2.700	2.510	11,521,430
2023-08-21	2.640	2.680	2.620	2.640	2.454	2,676,524
2023-08-18	2.680	2.680	2.600	2.640	2.454	5,655,116
2023-08-17	2.620	2.700	2.600	2.680	2.491	4,351,972
2023-08-16	2.620	2.640	2.600	2.620	2.435	9,990,813
2023-08-15	2.720	2.720	2.600	2.600	2.417	14,881,990
2023-08-11	2.740	2.740	2.640	2.720	2.528	10,522,180
2023-08-10	2.780	2.780	2.720	2.760	2.566	4,460,707
2023-08-09	2.820	2.820	2.740	2.760	2.566	10,810,550
2023-08-08	2.860	2.880	2.820	2.820	2.621	2,562,250
2023-08-07	2.860	2.900	2.800	2.860	2.659	3,594,138
2023-08-04	2.840	2.880	2.840	2.860	2.659	2,589,404

← NewerPage 13 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.