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
2023-02-02	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

← NewerPage 16 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.