S Hotels and Resorts Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.180 | 4.200 | 4.080 | 4.120 | 3.830 | 22,910,500 |
| 2022-05-10 | 4.200 | 4.240 | 4.140 | 4.200 | 3.904 | 13,848,200 |
| 2022-05-09 | 4.240 | 4.360 | 4.180 | 4.260 | 3.960 | 17,422,199 |
| 2022-05-06 | 4.060 | 4.380 | 4.060 | 4.300 | 3.997 | 43,514,699 |
| 2022-05-05 | 4.300 | 4.320 | 4.100 | 4.100 | 3.811 | 18,183,801 |
| 2022-05-03 | 4.420 | 4.440 | 4.260 | 4.320 | 4.016 | 19,363,600 |
| 2022-04-29 | 4.520 | 4.520 | 4.400 | 4.420 | 4.109 | 19,261,100 |
| 2022-04-28 | 4.340 | 4.640 | 4.340 | 4.540 | 4.220 | 44,155,699 |
| 2022-04-27 | 4.360 | 4.440 | 4.280 | 4.380 | 4.072 | 28,974,400 |
| 2022-04-26 | 4.400 | 4.460 | 4.280 | 4.340 | 4.034 | 35,226,000 |
| 2022-04-25 | 4.220 | 4.440 | 4.220 | 4.340 | 4.034 | 45,040,398 |
| 2022-04-22 | 4.000 | 4.440 | 4.000 | 4.280 | 3.979 | 63,230,898 |
| 2022-04-21 | 4.060 | 4.100 | 4.000 | 4.040 | 3.755 | 15,213,500 |
| 2022-04-20 | 3.800 | 4.120 | 3.780 | 4.060 | 3.774 | 75,708,602 |
| 2022-04-19 | 3.840 | 3.900 | 3.780 | 3.780 | 3.514 | 15,180,600 |
| 2022-04-18 | 3.760 | 3.880 | 3.720 | 3.820 | 3.551 | 18,841,600 |
| 2022-04-12 | 3.740 | 3.820 | 3.720 | 3.780 | 3.514 | 23,314,199 |
| 2022-04-11 | 3.740 | 3.800 | 3.720 | 3.760 | 3.495 | 32,852,602 |
| 2022-04-08 | 3.600 | 3.780 | 3.560 | 3.740 | 3.477 | 35,764,301 |
| 2022-04-07 | 3.600 | 3.620 | 3.500 | 3.580 | 3.328 | 12,889,600 |
| 2022-04-05 | 3.620 | 3.680 | 3.600 | 3.600 | 3.346 | 8,935,500 |
| 2022-04-04 | 3.620 | 3.640 | 3.600 | 3.600 | 3.346 | 4,751,700 |
| 2022-04-01 | 3.580 | 3.640 | 3.580 | 3.620 | 3.365 | 4,107,200 |
| 2022-03-31 | 3.640 | 3.680 | 3.560 | 3.560 | 3.309 | 13,711,200 |
| 2022-03-30 | 3.620 | 3.620 | 3.580 | 3.600 | 3.346 | 6,341,500 |
| 2022-03-29 | 3.560 | 3.640 | 3.540 | 3.580 | 3.328 | 29,238,600 |
| 2022-03-28 | 3.440 | 3.520 | 3.420 | 3.520 | 3.272 | 24,130,900 |
| 2022-03-25 | 3.420 | 3.480 | 3.380 | 3.380 | 3.142 | 10,721,200 |
| 2022-03-24 | 3.360 | 3.460 | 3.320 | 3.400 | 3.161 | 11,899,750 |
| 2022-03-23 | 3.400 | 3.420 | 3.360 | 3.360 | 3.123 | 2,760,100 |
| 2022-03-22 | 3.380 | 3.400 | 3.360 | 3.380 | 3.142 | 2,056,600 |
| 2022-03-21 | 3.440 | 3.440 | 3.360 | 3.360 | 3.123 | 5,064,200 |
| 2022-03-18 | 3.380 | 3.480 | 3.380 | 3.420 | 3.179 | 15,766,600 |
| 2022-03-17 | 3.380 | 3.440 | 3.360 | 3.380 | 3.142 | 7,280,900 |
| 2022-03-16 | 3.340 | 3.380 | 3.300 | 3.380 | 3.142 | 3,142,000 |
| 2022-03-15 | 3.300 | 3.420 | 3.280 | 3.340 | 3.105 | 10,029,900 |
| 2022-03-14 | 3.300 | 3.340 | 3.260 | 3.280 | 3.049 | 2,727,900 |
| 2022-03-11 | 3.300 | 3.340 | 3.280 | 3.300 | 3.068 | 6,363,700 |
| 2022-03-10 | 3.340 | 3.400 | 3.280 | 3.340 | 3.105 | 8,961,100 |
| 2022-03-09 | 3.200 | 3.280 | 3.140 | 3.260 | 3.030 | 7,326,900 |
| 2022-03-08 | 3.180 | 3.220 | 3.040 | 3.200 | 2.975 | 18,413,801 |
| 2022-03-07 | 3.340 | 3.340 | 3.100 | 3.160 | 2.937 | 25,484,199 |
| 2022-03-04 | 3.460 | 3.480 | 3.380 | 3.400 | 3.161 | 11,993,000 |
| 2022-03-03 | 3.400 | 3.540 | 3.360 | 3.480 | 3.235 | 29,937,400 |
| 2022-03-02 | 3.340 | 3.380 | 3.340 | 3.340 | 3.105 | 4,834,800 |
| 2022-03-01 | 3.340 | 3.420 | 3.320 | 3.380 | 3.142 | 6,632,500 |
| 2022-02-28 | 3.320 | 3.360 | 3.280 | 3.340 | 3.105 | 12,954,800 |
| 2022-02-25 | 3.300 | 3.400 | 3.280 | 3.340 | 3.105 | 13,074,100 |
| 2022-02-24 | 3.340 | 3.340 | 3.180 | 3.200 | 2.975 | 18,982,199 |
| 2022-02-23 | 3.360 | 3.400 | 3.320 | 3.360 | 3.123 | 3,202,000 |
| 2022-02-22 | 3.380 | 3.380 | 3.320 | 3.360 | 3.123 | 8,207,400 |
| 2022-02-21 | 3.480 | 3.500 | 3.400 | 3.420 | 3.179 | 4,900,600 |
| 2022-02-18 | 3.440 | 3.480 | 3.380 | 3.480 | 3.235 | 7,254,700 |
| 2022-02-17 | 3.400 | 3.500 | 3.400 | 3.460 | 3.216 | 7,961,100 |
| 2022-02-15 | 3.360 | 3.440 | 3.320 | 3.420 | 3.179 | 6,000,400 |
| 2022-02-14 | 3.420 | 3.420 | 3.340 | 3.360 | 3.123 | 5,416,200 |
| 2022-02-11 | 3.400 | 3.460 | 3.360 | 3.440 | 3.198 | 6,906,800 |
| 2022-02-10 | 3.380 | 3.440 | 3.360 | 3.400 | 3.161 | 4,437,000 |
| 2022-02-09 | 3.420 | 3.460 | 3.380 | 3.400 | 3.161 | 8,359,300 |
| 2022-02-08 | 3.340 | 3.440 | 3.340 | 3.420 | 3.179 | 8,305,400 |
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.