S Hotels and Resorts Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 4.400 | 4.460 | 4.380 | 4.440 | 4.127 | 7,427,174 |
| 2023-02-01 | 4.400 | 4.440 | 4.360 | 4.400 | 4.090 | 8,458,873 |
| 2023-01-31 | 4.380 | 4.460 | 4.380 | 4.400 | 4.090 | 8,556,261 |
| 2023-01-30 | 4.380 | 4.440 | 4.320 | 4.400 | 4.090 | 24,354,430 |
| 2023-01-27 | 4.580 | 4.620 | 4.160 | 4.380 | 4.072 | 62,418,230 |
| 2023-01-26 | 4.520 | 4.600 | 4.500 | 4.560 | 4.239 | 13,914,370 |
| 2023-01-25 | 4.540 | 4.600 | 4.500 | 4.520 | 4.202 | 16,774,590 |
| 2023-01-24 | 4.480 | 4.560 | 4.420 | 4.540 | 4.220 | 30,279,240 |
| 2023-01-23 | 4.380 | 4.480 | 4.380 | 4.460 | 4.146 | 14,776,620 |
| 2023-01-20 | 4.400 | 4.420 | 4.340 | 4.360 | 4.053 | 9,849,102 |
| 2023-01-19 | 4.360 | 4.420 | 4.340 | 4.380 | 4.072 | 6,052,796 |
| 2023-01-18 | 4.400 | 4.460 | 4.380 | 4.380 | 4.072 | 12,774,330 |
| 2023-01-17 | 4.320 | 4.440 | 4.280 | 4.380 | 4.072 | 21,006,900 |
| 2023-01-16 | 4.260 | 4.360 | 4.260 | 4.320 | 4.016 | 18,252,150 |
| 2023-01-13 | 4.280 | 4.280 | 4.200 | 4.240 | 3.941 | 11,172,390 |
| 2023-01-12 | 4.160 | 4.300 | 4.160 | 4.280 | 3.979 | 23,669,359 |
| 2023-01-11 | 4.200 | 4.200 | 4.120 | 4.160 | 3.867 | 11,583,110 |
| 2023-01-10 | 4.240 | 4.260 | 4.180 | 4.220 | 3.923 | 10,020,710 |
| 2023-01-09 | 4.280 | 4.280 | 4.220 | 4.240 | 3.941 | 10,104,250 |
| 2023-01-06 | 4.180 | 4.260 | 4.180 | 4.260 | 3.960 | 17,203,369 |
| 2023-01-05 | 4.200 | 4.280 | 4.160 | 4.160 | 3.867 | 27,305,471 |
| 2023-01-04 | 4.160 | 4.200 | 4.120 | 4.200 | 3.904 | 14,279,750 |
| 2023-01-03 | 4.100 | 4.180 | 4.100 | 4.140 | 3.848 | 15,105,640 |
| 2022-12-30 | 4.100 | 4.120 | 4.060 | 4.080 | 3.793 | 6,602,221 |
| 2022-12-29 | 4.100 | 4.120 | 4.060 | 4.080 | 3.793 | 8,830,124 |
| 2022-12-28 | 4.100 | 4.120 | 4.060 | 4.100 | 3.811 | 11,940,360 |
| 2022-12-27 | 4.020 | 4.120 | 4.000 | 4.060 | 3.774 | 27,769,420 |
| 2022-12-26 | 3.900 | 3.960 | 3.900 | 3.960 | 3.681 | 6,286,032 |
| 2022-12-23 | 3.860 | 3.900 | 3.840 | 3.900 | 3.625 | 3,900,003 |
| 2022-12-22 | 3.880 | 3.900 | 3.840 | 3.860 | 3.588 | 4,831,980 |
| 2022-12-21 | 3.880 | 3.900 | 3.840 | 3.840 | 3.570 | 8,176,066 |
| 2022-12-20 | 3.920 | 3.960 | 3.840 | 3.880 | 3.607 | 14,245,140 |
| 2022-12-19 | 3.940 | 3.960 | 3.920 | 3.920 | 3.644 | 3,091,546 |
| 2022-12-16 | 3.900 | 3.980 | 3.860 | 3.960 | 3.681 | 18,379,109 |
| 2022-12-15 | 4.000 | 4.020 | 3.900 | 3.940 | 3.663 | 13,128,680 |
| 2022-12-14 | 3.980 | 4.040 | 3.960 | 4.000 | 3.718 | 12,974,160 |
| 2022-12-13 | 3.960 | 3.980 | 3.920 | 3.940 | 3.663 | 12,854,030 |
| 2022-12-09 | 4.040 | 4.040 | 3.960 | 3.960 | 3.681 | 5,366,826 |
| 2022-12-08 | 4.000 | 4.040 | 4.000 | 4.020 | 3.737 | 8,780,305 |
| 2022-12-07 | 4.020 | 4.060 | 3.980 | 3.980 | 3.700 | 9,777,545 |
| 2022-12-06 | 4.060 | 4.100 | 4.000 | 4.020 | 3.737 | 17,087,721 |
| 2022-12-02 | 3.980 | 4.080 | 3.940 | 4.060 | 3.774 | 19,184,561 |
| 2022-12-01 | 4.040 | 4.060 | 3.980 | 3.980 | 3.700 | 22,035,551 |
| 2022-11-30 | 3.980 | 4.060 | 3.980 | 4.040 | 3.755 | 19,236,359 |
| 2022-11-29 | 4.020 | 4.080 | 3.960 | 3.960 | 3.681 | 24,050,840 |
| 2022-11-28 | 3.960 | 4.040 | 3.880 | 4.000 | 3.718 | 15,317,820 |
| 2022-11-25 | 4.040 | 4.060 | 3.900 | 3.960 | 3.681 | 33,706,059 |
| 2022-11-24 | 3.860 | 4.040 | 3.820 | 4.020 | 3.737 | 31,771,381 |
| 2022-11-23 | 3.920 | 3.920 | 3.840 | 3.860 | 3.588 | 17,496,250 |
| 2022-11-22 | 3.920 | 3.940 | 3.860 | 3.920 | 3.644 | 9,206,362 |
| 2022-11-21 | 3.820 | 3.920 | 3.780 | 3.900 | 3.625 | 16,868,189 |
| 2022-11-18 | 3.840 | 3.860 | 3.740 | 3.780 | 3.514 | 17,338,359 |
| 2022-11-17 | 3.880 | 3.880 | 3.780 | 3.840 | 3.570 | 15,134,810 |
| 2022-11-16 | 3.900 | 3.920 | 3.880 | 3.900 | 3.625 | 9,395,104 |
| 2022-11-15 | 3.920 | 3.920 | 3.860 | 3.900 | 3.625 | 11,543,530 |
| 2022-11-14 | 3.880 | 3.960 | 3.860 | 3.920 | 3.644 | 16,174,010 |
| 2022-11-11 | 3.920 | 3.940 | 3.860 | 3.860 | 3.588 | 29,966,471 |
| 2022-11-10 | 3.960 | 3.960 | 3.860 | 3.880 | 3.607 | 32,895,398 |
| 2022-11-09 | 3.880 | 3.880 | 3.780 | 3.800 | 3.532 | 13,348,620 |
| 2022-11-08 | 3.800 | 3.860 | 3.740 | 3.840 | 3.570 | 19,611,230 |
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.