S Hotels and Resorts Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 3.480 | 3.500 | 3.400 | 3.400 | 3.161 | 4,552,700 |
| 2022-02-03 | 3.400 | 3.520 | 3.380 | 3.480 | 3.235 | 10,739,800 |
| 2022-02-02 | 3.500 | 3.500 | 3.380 | 3.400 | 3.161 | 9,316,600 |
| 2022-02-01 | 3.480 | 3.520 | 3.480 | 3.480 | 3.235 | 5,994,000 |
| 2022-01-31 | 3.520 | 3.580 | 3.460 | 3.500 | 3.254 | 19,510,400 |
| 2022-01-28 | 3.360 | 3.460 | 3.360 | 3.460 | 3.216 | 17,942,600 |
| 2022-01-27 | 3.380 | 3.380 | 3.300 | 3.340 | 3.105 | 10,334,700 |
| 2022-01-26 | 3.420 | 3.440 | 3.320 | 3.420 | 3.179 | 14,627,700 |
| 2022-01-25 | 3.260 | 3.400 | 3.260 | 3.360 | 3.123 | 15,656,400 |
| 2022-01-24 | 3.420 | 3.440 | 3.260 | 3.300 | 3.068 | 14,361,500 |
| 2022-01-21 | 3.460 | 3.460 | 3.360 | 3.420 | 3.179 | 16,918,500 |
| 2022-01-20 | 3.300 | 3.500 | 3.300 | 3.500 | 3.254 | 37,543,699 |
| 2022-01-19 | 3.320 | 3.340 | 3.260 | 3.280 | 3.049 | 12,158,800 |
| 2022-01-18 | 3.300 | 3.340 | 3.260 | 3.320 | 3.086 | 22,386,500 |
| 2022-01-17 | 3.300 | 3.320 | 3.220 | 3.260 | 3.030 | 12,084,700 |
| 2022-01-14 | 3.140 | 3.260 | 3.120 | 3.260 | 3.030 | 14,546,700 |
| 2022-01-13 | 3.140 | 3.140 | 3.100 | 3.120 | 2.900 | 2,931,300 |
| 2022-01-12 | 3.120 | 3.160 | 3.100 | 3.140 | 2.919 | 5,980,600 |
| 2022-01-11 | 3.060 | 3.120 | 3.040 | 3.120 | 2.900 | 5,124,400 |
| 2022-01-10 | 3.060 | 3.080 | 3.040 | 3.040 | 2.826 | 3,463,000 |
| 2022-01-07 | 3.060 | 3.060 | 3.020 | 3.060 | 2.845 | 3,611,300 |
| 2022-01-06 | 3.080 | 3.100 | 3.040 | 3.060 | 2.845 | 6,934,000 |
| 2022-01-05 | 3.140 | 3.140 | 3.080 | 3.100 | 2.882 | 6,588,100 |
| 2022-01-04 | 3.020 | 3.160 | 3.000 | 3.120 | 2.900 | 18,814,199 |
| 2021-12-30 | 3.080 | 3.080 | 3.000 | 3.000 | 2.789 | 15,929,000 |
| 2021-12-29 | 3.040 | 3.080 | 3.040 | 3.080 | 2.863 | 3,290,200 |
| 2021-12-28 | 3.020 | 3.080 | 3.020 | 3.040 | 2.826 | 4,855,500 |
| 2021-12-27 | 3.040 | 3.060 | 3.020 | 3.020 | 2.807 | 4,318,400 |
| 2021-12-24 | 3.100 | 3.100 | 3.000 | 3.040 | 2.826 | 7,779,400 |
| 2021-12-23 | 3.080 | 3.140 | 3.060 | 3.080 | 2.863 | 7,057,900 |
| 2021-12-22 | 3.020 | 3.100 | 3.020 | 3.060 | 2.845 | 6,220,300 |
| 2021-12-21 | 3.060 | 3.060 | 3.000 | 3.020 | 2.807 | 13,531,300 |
| 2021-12-20 | 3.120 | 3.120 | 3.040 | 3.080 | 2.863 | 10,816,900 |
| 2021-12-17 | 3.140 | 3.160 | 3.120 | 3.140 | 2.919 | 3,072,300 |
| 2021-12-16 | 3.140 | 3.160 | 3.120 | 3.140 | 2.919 | 3,284,000 |
| 2021-12-15 | 3.140 | 3.160 | 3.120 | 3.140 | 2.919 | 4,617,600 |
| 2021-12-14 | 3.180 | 3.180 | 3.100 | 3.140 | 2.919 | 10,151,000 |
| 2021-12-13 | 3.220 | 3.240 | 3.180 | 3.180 | 2.956 | 4,473,100 |
| 2021-12-09 | 3.220 | 3.260 | 3.180 | 3.220 | 2.993 | 4,732,000 |
| 2021-12-08 | 3.240 | 3.260 | 3.180 | 3.240 | 3.012 | 12,531,800 |
| 2021-12-07 | 3.180 | 3.260 | 3.160 | 3.220 | 2.993 | 14,240,600 |
| 2021-12-03 | 3.140 | 3.140 | 3.080 | 3.100 | 2.882 | 4,161,300 |
| 2021-12-02 | 3.100 | 3.120 | 3.080 | 3.120 | 2.900 | 5,208,900 |
| 2021-12-01 | 3.040 | 3.140 | 3.020 | 3.120 | 2.900 | 16,392,100 |
| 2021-11-30 | 3.180 | 3.240 | 3.000 | 3.020 | 2.807 | 23,138,199 |
| 2021-11-29 | 3.200 | 3.240 | 3.120 | 3.140 | 2.919 | 17,732,900 |
| 2021-11-26 | 3.420 | 3.420 | 3.220 | 3.240 | 3.012 | 41,085,500 |
| 2021-11-25 | 3.480 | 3.500 | 3.420 | 3.440 | 3.198 | 8,797,600 |
| 2021-11-24 | 3.480 | 3.500 | 3.460 | 3.480 | 3.235 | 5,087,000 |
| 2021-11-23 | 3.500 | 3.500 | 3.440 | 3.480 | 3.235 | 8,061,100 |
| 2021-11-22 | 3.520 | 3.540 | 3.480 | 3.500 | 3.254 | 5,007,200 |
| 2021-11-19 | 3.520 | 3.560 | 3.500 | 3.540 | 3.291 | 9,539,600 |
| 2021-11-18 | 3.560 | 3.580 | 3.500 | 3.520 | 3.272 | 6,246,100 |
| 2021-11-17 | 3.580 | 3.600 | 3.540 | 3.540 | 3.291 | 3,206,900 |
| 2021-11-16 | 3.560 | 3.640 | 3.540 | 3.600 | 3.346 | 6,465,600 |
| 2021-11-15 | 3.600 | 3.620 | 3.540 | 3.580 | 3.328 | 6,417,500 |
| 2021-11-12 | 3.740 | 3.740 | 3.580 | 3.620 | 3.365 | 9,904,300 |
| 2021-11-11 | 3.680 | 3.760 | 3.680 | 3.720 | 3.458 | 10,316,500 |
| 2021-11-10 | 3.660 | 3.680 | 3.620 | 3.680 | 3.421 | 4,733,800 |
| 2021-11-09 | 3.680 | 3.720 | 3.660 | 3.720 | 3.458 | 9,290,300 |
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.