S Hotels and Resorts Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 3.780 | 3.820 | 3.720 | 3.760 | 3.495 | 10,017,130 |
| 2022-11-04 | 3.720 | 3.780 | 3.720 | 3.760 | 3.495 | 8,350,926 |
| 2022-11-03 | 3.760 | 3.780 | 3.680 | 3.720 | 3.458 | 10,441,560 |
| 2022-11-02 | 3.800 | 3.820 | 3.740 | 3.760 | 3.495 | 12,061,760 |
| 2022-11-01 | 3.700 | 3.800 | 3.640 | 3.800 | 3.532 | 27,082,660 |
| 2022-10-31 | 3.580 | 3.740 | 3.580 | 3.700 | 3.439 | 29,951,369 |
| 2022-10-28 | 3.640 | 3.660 | 3.500 | 3.540 | 3.291 | 20,931,670 |
| 2022-10-27 | 3.640 | 3.660 | 3.580 | 3.620 | 3.365 | 18,470,520 |
| 2022-10-26 | 3.500 | 3.620 | 3.480 | 3.580 | 3.328 | 33,878,809 |
| 2022-10-25 | 3.420 | 3.500 | 3.420 | 3.460 | 3.216 | 13,784,770 |
| 2022-10-21 | 3.440 | 3.460 | 3.340 | 3.360 | 3.123 | 9,096,158 |
| 2022-10-20 | 3.420 | 3.460 | 3.360 | 3.420 | 3.179 | 8,814,447 |
| 2022-10-19 | 3.420 | 3.460 | 3.420 | 3.440 | 3.198 | 9,395,546 |
| 2022-10-18 | 3.440 | 3.540 | 3.400 | 3.440 | 3.198 | 39,994,871 |
| 2022-10-17 | 3.260 | 3.320 | 3.220 | 3.240 | 3.012 | 9,236,468 |
| 2022-10-12 | 3.260 | 3.320 | 3.240 | 3.260 | 3.030 | 5,235,078 |
| 2022-10-11 | 3.400 | 3.400 | 3.260 | 3.260 | 3.030 | 12,026,340 |
| 2022-10-10 | 3.420 | 3.420 | 3.360 | 3.400 | 3.161 | 4,216,642 |
| 2022-10-07 | 3.440 | 3.440 | 3.380 | 3.420 | 3.179 | 6,992,384 |
| 2022-10-06 | 3.440 | 3.480 | 3.420 | 3.440 | 3.198 | 17,216,561 |
| 2022-10-05 | 3.380 | 3.480 | 3.360 | 3.400 | 3.161 | 33,818,641 |
| 2022-10-04 | 3.280 | 3.300 | 3.220 | 3.280 | 3.049 | 8,748,910 |
| 2022-10-03 | 3.260 | 3.280 | 3.200 | 3.200 | 2.975 | 6,885,526 |
| 2022-09-30 | 3.260 | 3.300 | 3.200 | 3.240 | 3.012 | 10,111,160 |
| 2022-09-29 | 3.360 | 3.400 | 3.240 | 3.260 | 3.030 | 16,227,720 |
| 2022-09-28 | 3.340 | 3.360 | 3.300 | 3.320 | 3.086 | 7,744,514 |
| 2022-09-27 | 3.360 | 3.420 | 3.320 | 3.340 | 3.105 | 13,425,730 |
| 2022-09-26 | 3.400 | 3.420 | 3.320 | 3.340 | 3.105 | 13,224,030 |
| 2022-09-23 | 3.460 | 3.480 | 3.400 | 3.420 | 3.179 | 18,442,170 |
| 2022-09-22 | 3.420 | 3.440 | 3.380 | 3.420 | 3.179 | 16,826,449 |
| 2022-09-21 | 3.420 | 3.440 | 3.360 | 3.400 | 3.161 | 10,203,430 |
| 2022-09-20 | 3.460 | 3.500 | 3.420 | 3.440 | 3.198 | 13,167,960 |
| 2022-09-19 | 3.380 | 3.460 | 3.380 | 3.420 | 3.179 | 19,714,420 |
| 2022-09-16 | 3.440 | 3.520 | 3.320 | 3.340 | 3.105 | 42,120,609 |
| 2022-09-15 | 3.640 | 3.640 | 3.400 | 3.420 | 3.179 | 91,554,625 |
| 2022-09-14 | 3.740 | 3.800 | 3.740 | 3.780 | 3.514 | 15,163,410 |
| 2022-09-13 | 3.860 | 3.880 | 3.780 | 3.800 | 3.532 | 9,566,402 |
| 2022-09-12 | 3.800 | 3.860 | 3.780 | 3.840 | 3.570 | 24,647,070 |
| 2022-09-09 | 3.820 | 3.840 | 3.760 | 3.800 | 3.532 | 13,964,060 |
| 2022-09-08 | 3.840 | 3.860 | 3.760 | 3.800 | 3.532 | 16,675,279 |
| 2022-09-07 | 3.880 | 3.900 | 3.740 | 3.820 | 3.551 | 27,738,930 |
| 2022-09-06 | 3.900 | 3.920 | 3.860 | 3.900 | 3.625 | 5,202,635 |
| 2022-09-05 | 3.940 | 3.940 | 3.860 | 3.880 | 3.607 | 8,748,206 |
| 2022-09-02 | 3.960 | 3.980 | 3.880 | 3.960 | 3.681 | 13,470,880 |
| 2022-09-01 | 4.080 | 4.080 | 3.960 | 3.960 | 3.681 | 12,473,460 |
| 2022-08-31 | 4.120 | 4.140 | 4.060 | 4.080 | 3.793 | 7,276,686 |
| 2022-08-30 | 4.100 | 4.160 | 4.100 | 4.120 | 3.830 | 7,361,047 |
| 2022-08-29 | 4.060 | 4.140 | 4.040 | 4.100 | 3.811 | 7,949,125 |
| 2022-08-26 | 4.200 | 4.200 | 4.120 | 4.120 | 3.830 | 6,223,916 |
| 2022-08-25 | 4.220 | 4.240 | 4.160 | 4.180 | 3.886 | 5,293,040 |
| 2022-08-24 | 4.200 | 4.260 | 4.140 | 4.200 | 3.904 | 10,387,180 |
| 2022-08-23 | 4.100 | 4.200 | 4.080 | 4.200 | 3.904 | 8,121,437 |
| 2022-08-22 | 4.140 | 4.220 | 4.080 | 4.100 | 3.811 | 8,444,416 |
| 2022-08-19 | 4.160 | 4.160 | 4.080 | 4.120 | 3.830 | 6,974,727 |
| 2022-08-18 | 4.180 | 4.180 | 4.100 | 4.140 | 3.848 | 6,224,436 |
| 2022-08-17 | 4.200 | 4.220 | 4.160 | 4.200 | 3.904 | 4,302,730 |
| 2022-08-16 | 4.200 | 4.280 | 4.200 | 4.200 | 3.904 | 7,063,167 |
| 2022-08-15 | 4.200 | 4.240 | 4.160 | 4.220 | 3.923 | 9,931,821 |
| 2022-08-11 | 4.040 | 4.260 | 3.980 | 4.240 | 3.941 | 36,261,246 |
| 2022-08-10 | 4.080 | 4.080 | 4.000 | 4.000 | 3.718 | 9,002,221 |
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.