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
2022-08-09	4.020	4.080	4.000	4.060	3.774	10,138,530
2022-08-08	3.960	4.040	3.920	3.980	3.700	11,995,390
2022-08-05	3.980	3.980	3.900	3.940	3.663	5,885,184
2022-08-04	3.980	4.040	3.940	3.960	3.681	9,156,716
2022-08-03	3.920	3.980	3.900	3.980	3.700	6,859,267
2022-08-02	3.920	3.940	3.900	3.920	3.644	3,057,428
2022-08-01	3.940	4.020	3.900	3.940	3.663	13,232,420
2022-07-27	3.860	3.920	3.840	3.920	3.644	8,083,324
2022-07-26	3.940	3.960	3.840	3.880	3.607	6,857,739
2022-07-25	3.920	3.940	3.860	3.920	3.644	5,516,680
2022-07-22	3.920	3.940	3.880	3.920	3.644	7,100,450
2022-07-21	3.880	3.900	3.820	3.900	3.625	3,780,641
2022-07-20	3.900	3.940	3.860	3.880	3.607	17,542,400
2022-07-19	3.880	3.880	3.740	3.800	3.532	12,549,240
2022-07-18	3.840	3.920	3.840	3.880	3.607	10,939,710
2022-07-15	3.780	3.820	3.720	3.780	3.514	9,850,602
2022-07-14	3.860	3.900	3.780	3.800	3.532	10,403,900
2022-07-12	3.860	3.860	3.740	3.840	3.570	25,953,631
2022-07-11	3.980	3.980	3.860	3.880	3.607	10,819,030
2022-07-08	4.080	4.080	3.880	3.940	3.663	18,707,609
2022-07-07	4.020	4.100	4.000	4.060	3.774	11,637,650
2022-07-06	4.060	4.140	4.020	4.040	3.755	18,096,199
2022-07-05	4.120	4.180	4.040	4.100	3.811	22,474,699
2022-07-04	4.320	4.340	4.100	4.100	3.811	26,373,850
2022-07-01	4.440	4.440	4.320	4.320	4.016	10,346,080
2022-06-30	4.440	4.540	4.400	4.420	4.109	18,784,131
2022-06-29	4.460	4.520	4.420	4.420	4.109	12,462,980
2022-06-28	4.380	4.520	4.380	4.520	4.202	19,606,480
2022-06-27	4.440	4.460	4.320	4.400	4.090	18,240,930
2022-06-24	4.400	4.500	4.360	4.420	4.109	23,369,391
2022-06-23	4.360	4.380	4.280	4.360	4.053	9,028,966
2022-06-22	4.380	4.380	4.240	4.360	4.053	16,061,370
2022-06-21	4.440	4.460	4.340	4.380	4.072	12,137,150
2022-06-20	4.340	4.440	4.280	4.400	4.090	18,032,439
2022-06-17	4.180	4.340	4.100	4.340	4.034	30,476,119
2022-06-16	4.340	4.360	4.040	4.200	3.904	33,859,754
2022-06-15	4.400	4.440	4.260	4.280	3.979	17,438,539
2022-06-14	4.460	4.500	4.340	4.400	4.090	19,987,061
2022-06-13	4.480	4.560	4.420	4.460	4.146	21,497,619
2022-06-10	4.600	4.600	4.540	4.540	4.220	12,142,410
2022-06-09	4.540	4.640	4.520	4.620	4.295	34,433,871
2022-06-08	4.560	4.580	4.520	4.520	4.202	9,005,394
2022-06-07	4.560	4.620	4.480	4.540	4.220	17,869,520
2022-06-06	4.620	4.700	4.540	4.580	4.257	28,513,580
2022-06-02	4.520	4.840	4.460	4.620	4.295	122,089,102
2022-06-01	4.580	4.640	4.420	4.480	4.164	24,739,850
2022-05-31	4.560	4.600	4.460	4.580	4.257	20,704,510
2022-05-30	4.680	4.760	4.560	4.560	4.239	35,835,727
2022-05-27	4.640	4.700	4.540	4.600	4.276	41,439,199
2022-05-26	4.400	4.900	4.300	4.680	4.350	161,209,297
2022-05-25	4.200	4.360	4.200	4.300	3.997	29,629,650
2022-05-24	4.140	4.320	4.040	4.200	3.904	57,992,160
2022-05-23	4.160	4.360	4.080	4.120	3.830	99,434,562
2022-05-20	4.100	4.160	4.040	4.080	3.793	13,133,300
2022-05-19	4.040	4.100	4.000	4.060	3.774	14,194,600
2022-05-18	4.120	4.160	4.060	4.120	3.830	22,555,500
2022-05-17	3.980	4.180	3.960	4.160	3.867	35,324,801
2022-05-13	3.980	4.040	3.880	3.880	3.607	15,822,700
2022-05-12	4.080	4.120	3.880	3.920	3.644	29,766,699
2022-05-11	4.180	4.200	4.080	4.120	3.830	22,910,500

← NewerPage 18 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.