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
2023-05-08	3.520	3.620	3.500	3.620	3.365	5,345,500
2023-05-03	3.380	3.480	3.360	3.480	3.235	8,002,627
2023-05-02	3.480	3.520	3.380	3.420	3.179	8,157,565
2023-04-28	3.520	3.560	3.480	3.480	3.235	6,073,364
2023-04-27	3.520	3.540	3.500	3.520	3.272	3,992,830
2023-04-26	3.480	3.560	3.440	3.560	3.309	7,686,341
2023-04-25	3.620	3.640	3.460	3.480	3.235	13,342,360
2023-04-24	3.580	3.640	3.580	3.620	3.365	5,943,861
2023-04-21	3.660	3.660	3.520	3.580	3.328	12,948,230
2023-04-20	3.640	3.720	3.620	3.620	3.365	33,465,691
2023-04-19	3.940	3.940	3.560	3.560	3.309	62,935,680
2023-04-18	3.980	3.980	3.920	3.940	3.663	4,791,598
2023-04-17	3.940	3.960	3.880	3.960	3.681	8,300,034
2023-04-12	3.940	3.960	3.880	3.920	3.644	8,205,920
2023-04-11	3.900	3.940	3.820	3.940	3.663	8,238,842
2023-04-10	3.900	3.900	3.840	3.880	3.607	7,648,692
2023-04-07	3.980	4.000	3.880	3.900	3.625	7,388,404
2023-04-05	4.080	4.100	3.940	3.940	3.663	12,831,910
2023-04-04	4.180	4.180	4.060	4.060	3.774	7,885,222
2023-04-03	4.120	4.180	4.100	4.180	3.886	4,502,554
2023-03-31	4.120	4.140	4.060	4.100	3.811	5,954,925
2023-03-30	4.160	4.180	4.100	4.100	3.811	6,839,213
2023-03-29	4.200	4.240	4.140	4.160	3.867	8,024,880
2023-03-28	4.180	4.240	4.160	4.200	3.904	4,977,004
2023-03-27	4.260	4.260	4.140	4.180	3.886	12,162,020
2023-03-24	4.320	4.320	4.220	4.260	3.960	7,599,790
2023-03-23	4.220	4.300	4.180	4.280	3.979	8,013,356
2023-03-22	4.200	4.240	4.160	4.220	3.923	8,288,692
2023-03-21	4.100	4.180	4.100	4.160	3.867	6,141,018
2023-03-20	4.200	4.200	4.040	4.060	3.774	10,128,410
2023-03-17	4.240	4.260	4.140	4.180	3.886	9,751,493
2023-03-16	4.100	4.260	4.000	4.260	3.960	26,422,141
2023-03-15	4.260	4.300	4.180	4.220	3.923	12,760,800
2023-03-14	4.240	4.320	4.120	4.180	3.886	21,093,381
2023-03-13	4.500	4.500	4.280	4.280	3.979	21,407,580
2023-03-10	4.560	4.560	4.440	4.500	4.183	9,623,301
2023-03-09	4.600	4.640	4.540	4.560	4.239	11,311,420
2023-03-08	4.580	4.640	4.560	4.620	4.295	11,038,440
2023-03-07	4.500	4.640	4.500	4.620	4.295	14,561,280
2023-03-03	4.580	4.580	4.480	4.500	4.183	14,509,070
2023-03-02	4.660	4.660	4.520	4.540	4.220	11,542,840
2023-03-01	4.600	4.700	4.580	4.640	4.313	26,131,930
2023-02-28	4.500	4.600	4.420	4.580	4.257	17,346,721
2023-02-27	4.480	4.560	4.240	4.480	4.164	52,198,441
2023-02-24	4.600	4.640	4.520	4.600	4.276	19,327,840
2023-02-23	4.500	4.640	4.480	4.600	4.276	21,595,039
2023-02-22	4.460	4.540	4.400	4.500	4.183	19,621,010
2023-02-21	4.400	4.460	4.300	4.420	4.109	16,450,189
2023-02-20	4.520	4.520	4.400	4.420	4.109	7,921,369
2023-02-17	4.400	4.500	4.360	4.480	4.164	18,148,381
2023-02-16	4.400	4.480	4.360	4.420	4.109	15,434,750
2023-02-15	4.400	4.480	4.360	4.420	4.109	12,385,440
2023-02-14	4.400	4.460	4.380	4.400	4.090	13,508,350
2023-02-13	4.440	4.460	4.340	4.380	4.072	6,872,051
2023-02-10	4.440	4.500	4.420	4.440	4.127	7,130,991
2023-02-09	4.400	4.480	4.380	4.460	4.146	11,806,210
2023-02-08	4.440	4.440	4.380	4.400	4.090	6,314,133
2023-02-07	4.480	4.500	4.400	4.440	4.127	8,944,234
2023-02-06	4.500	4.500	4.460	4.500	4.183	5,232,014
2023-02-03	4.440	4.500	4.420	4.500	4.183	11,052,020

← NewerPage 15 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.