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
2026-07-21	1.690	1.700	1.680	1.690	1.674	1,043,917
2026-07-20	1.680	1.700	1.670	1.690	1.674	2,181,264
2026-07-17	1.690	1.700	1.670	1.690	1.674	4,067,409
2026-07-16	1.710	1.740	1.700	1.700	1.684	3,362,715
2026-07-15	1.700	1.750	1.690	1.710	1.694	4,530,923
2026-07-14	1.690	1.720	1.670	1.690	1.674	2,465,164
2026-07-13	1.700	1.710	1.690	1.690	1.674	883,505
2026-07-10	1.690	1.720	1.680	1.710	1.694	1,862,813
2026-07-09	1.670	1.700	1.660	1.690	1.674	2,527,590
2026-07-08	1.690	1.720	1.660	1.660	1.644	3,354,223
2026-07-07	1.730	1.730	1.690	1.690	1.674	1,197,500
2026-07-06	1.730	1.730	1.710	1.730	1.714	790,612
2026-07-03	1.690	1.740	1.690	1.720	1.704	4,669,020
2026-07-02	1.690	1.710	1.690	1.700	1.684	1,741,907
2026-07-01	1.700	1.710	1.680	1.710	1.694	1,750,576
2026-06-30	1.710	1.720	1.690	1.700	1.684	1,475,270
2026-06-29	1.740	1.740	1.700	1.710	1.694	1,473,923
2026-06-26	1.750	1.760	1.710	1.740	1.723	2,862,336
2026-06-25	1.720	1.750	1.720	1.730	1.714	5,969,617
2026-06-24	1.660	1.730	1.660	1.720	1.704	4,191,651
2026-06-23	1.670	1.700	1.620	1.660	1.644	9,039,967
2026-06-22	1.680	1.690	1.660	1.690	1.674	1,144,420
2026-06-19	1.690	1.700	1.660	1.690	1.674	2,021,800
2026-06-18	1.710	1.710	1.660	1.670	1.654	1,702,402
2026-06-17	1.690	1.730	1.680	1.710	1.694	4,976,143
2026-06-16	1.680	1.690	1.650	1.670	1.654	5,399,752
2026-06-15	1.600	1.670	1.600	1.670	1.654	6,762,369
2026-06-12	1.550	1.580	1.550	1.570	1.555	2,304,510
2026-06-11	1.550	1.560	1.540	1.540	1.525	1,964,713
2026-06-10	1.570	1.570	1.550	1.550	1.535	848,105
2026-06-09	1.570	1.580	1.560	1.560	1.545	1,217,509
2026-06-08	1.590	1.600	1.560	1.570	1.555	1,944,200
2026-06-05	1.590	1.620	1.590	1.590	1.575	2,701,717
2026-06-04	1.610	1.610	1.570	1.570	1.555	2,052,429
2026-06-02	1.620	1.620	1.590	1.610	1.595	1,938,947
2026-05-29	1.630	1.630	1.610	1.620	1.605	1,372,250
2026-05-28	1.620	1.650	1.610	1.620	1.605	2,193,513
2026-05-27	1.620	1.640	1.610	1.610	1.595	1,439,444
2026-05-26	1.630	1.640	1.610	1.610	1.595	3,569,970
2026-05-25	1.580	1.650	1.580	1.630	1.614	10,934,370
2026-05-22	1.570	1.590	1.570	1.570	1.555	1,600,757
2026-05-21	1.590	1.600	1.570	1.580	1.565	2,111,381
2026-05-20	1.570	1.580	1.560	1.580	1.565	999,201
2026-05-19	1.570	1.590	1.560	1.560	1.545	1,258,119
2026-05-18	1.570	1.580	1.540	1.550	1.535	2,265,119
2026-05-15	1.590	1.610	1.570	1.570	1.555	4,536,731
2026-05-14	1.580	1.580	1.530	1.550	1.535	8,549,904
2026-05-13	1.590	1.610	1.570	1.590	1.575	2,383,046
2026-05-12	1.600	1.620	1.590	1.590	1.575	1,183,520
2026-05-11	1.610	1.620	1.600	1.600	1.585	1,728,642
2026-05-08	1.620	1.630	1.600	1.610	1.595	3,220,316
2026-05-07	1.620	1.660	1.620	1.620	1.605	3,651,438
2026-05-06	1.570	1.620	1.570	1.590	1.575	2,591,126
2026-05-05	1.590	1.610	1.530	1.560	1.545	9,833,841
2026-04-30	1.600	1.600	1.580	1.590	1.575	1,888,920
2026-04-29	1.610	1.610	1.590	1.600	1.585	1,086,442
2026-04-28	1.580	1.610	1.580	1.610	1.595	1,497,935
2026-04-27	1.610	1.610	1.570	1.580	1.565	2,069,354
2026-04-24	1.570	1.610	1.560	1.580	1.565	2,046,251
2026-04-23	1.610	1.610	1.560	1.570	1.555	3,798,899

← NewerPage 2 of 21 · 1,212 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.