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
2023-08-03	2.840	2.860	2.800	2.840	2.640	3,859,842
2023-08-02	2.900	2.920	2.820	2.840	2.640	13,509,000
2023-07-31	2.800	2.900	2.780	2.860	2.659	7,661,597
2023-07-27	2.720	2.840	2.720	2.800	2.603	13,268,270
2023-07-26	2.740	2.780	2.720	2.720	2.528	2,263,758
2023-07-25	2.740	2.760	2.720	2.720	2.528	2,536,209
2023-07-24	2.800	2.800	2.740	2.740	2.547	3,338,635
2023-07-21	2.780	2.800	2.740	2.780	2.584	2,753,051
2023-07-20	2.800	2.820	2.760	2.780	2.584	3,771,642
2023-07-19	2.780	2.820	2.760	2.800	2.603	4,968,474
2023-07-18	2.860	2.860	2.760	2.780	2.584	7,401,532
2023-07-17	2.820	2.880	2.780	2.860	2.659	7,299,608
2023-07-14	2.780	2.820	2.720	2.780	2.584	13,858,010
2023-07-13	2.760	2.780	2.720	2.760	2.566	2,980,426
2023-07-12	2.820	2.860	2.740	2.740	2.547	9,371,441
2023-07-11	2.860	2.920	2.800	2.800	2.603	14,424,910
2023-07-10	2.920	2.940	2.820	2.860	2.659	14,079,300
2023-07-07	3.040	3.060	2.860	2.900	2.696	34,940,059
2023-07-06	3.140	3.160	3.060	3.060	2.845	9,014,410
2023-07-05	3.200	3.220	3.120	3.140	2.919	6,358,414
2023-07-04	3.140	3.260	3.140	3.200	2.975	6,858,090
2023-07-03	3.180	3.200	3.120	3.140	2.919	4,647,880
2023-06-30	3.180	3.240	3.140	3.160	2.937	10,075,820
2023-06-29	3.080	3.180	3.080	3.120	2.900	5,912,494
2023-06-28	3.160	3.180	3.060	3.060	2.845	10,182,810
2023-06-27	3.180	3.200	3.140	3.140	2.919	6,132,860
2023-06-26	3.220	3.240	3.160	3.160	2.937	9,446,096
2023-06-23	3.300	3.300	3.160	3.220	2.993	17,298,641
2023-06-22	3.300	3.380	3.240	3.320	3.086	13,459,380
2023-06-21	3.380	3.420	3.300	3.320	3.086	10,018,220
2023-06-20	3.420	3.460	3.380	3.380	3.142	10,271,600
2023-06-19	3.560	3.580	3.360	3.420	3.179	16,915,830
2023-06-16	3.580	3.600	3.500	3.560	3.309	5,505,793
2023-06-15	3.660	3.680	3.560	3.560	3.309	9,064,071
2023-06-14	3.700	3.700	3.660	3.660	3.402	3,470,243
2023-06-13	3.640	3.740	3.640	3.680	3.421	12,751,060
2023-06-12	3.680	3.720	3.640	3.660	3.402	6,878,463
2023-06-09	3.700	3.720	3.620	3.660	3.402	10,792,190
2023-06-08	3.740	3.740	3.680	3.720	3.458	7,650,136
2023-06-07	3.700	3.740	3.680	3.740	3.477	11,033,510
2023-06-06	3.680	3.760	3.600	3.700	3.439	14,824,710
2023-06-02	3.740	3.740	3.660	3.680	3.421	7,620,905
2023-06-01	3.620	3.760	3.600	3.720	3.458	32,160,051
2023-05-31	3.300	3.700	3.260	3.640	3.384	49,358,602
2023-05-30	3.280	3.320	3.260	3.320	3.086	8,835,159
2023-05-29	3.380	3.400	3.240	3.280	3.049	14,416,940
2023-05-26	3.360	3.380	3.320	3.360	3.123	4,755,518
2023-05-25	3.480	3.500	3.340	3.340	3.105	17,400,211
2023-05-24	3.480	3.500	3.440	3.480	3.235	8,414,712
2023-05-23	3.440	3.520	3.380	3.500	3.254	10,630,940
2023-05-22	3.300	3.400	3.200	3.380	3.142	17,184,170
2023-05-19	3.300	3.320	3.260	3.300	3.068	3,533,211
2023-05-18	3.320	3.380	3.280	3.300	3.068	5,496,789
2023-05-17	3.420	3.420	3.260	3.260	3.030	16,548,711
2023-05-16	3.420	3.460	3.400	3.420	3.179	5,502,244
2023-05-15	3.500	3.500	3.440	3.440	3.198	9,117,780
2023-05-12	3.520	3.540	3.460	3.520	3.272	9,381,979
2023-05-11	3.580	3.580	3.500	3.500	3.254	10,296,280
2023-05-10	3.620	3.680	3.520	3.560	3.309	19,787,930
2023-05-09	3.600	3.640	3.560	3.580	3.328	7,205,450

← NewerPage 14 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.