S Hotels and Resorts Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 3.660 | 3.700 | 3.600 | 3.680 | 3.421 | 14,575,500 |
| 2021-11-05 | 3.540 | 3.680 | 3.520 | 3.640 | 3.384 | 15,248,800 |
| 2021-11-04 | 3.420 | 3.560 | 3.420 | 3.540 | 3.291 | 5,318,700 |
| 2021-11-03 | 3.480 | 3.520 | 3.440 | 3.440 | 3.198 | 4,501,400 |
| 2021-11-02 | 3.520 | 3.540 | 3.460 | 3.500 | 3.254 | 5,063,100 |
| 2021-11-01 | 3.580 | 3.620 | 3.500 | 3.520 | 3.272 | 3,693,100 |
| 2021-10-29 | 3.540 | 3.580 | 3.500 | 3.580 | 3.328 | 4,307,100 |
| 2021-10-28 | 3.520 | 3.580 | 3.500 | 3.500 | 3.254 | 3,488,900 |
| 2021-10-27 | 3.580 | 3.580 | 3.540 | 3.540 | 3.291 | 3,911,800 |
| 2021-10-26 | 3.620 | 3.620 | 3.560 | 3.580 | 3.328 | 3,484,200 |
| 2021-10-25 | 3.640 | 3.660 | 3.580 | 3.600 | 3.346 | 4,990,600 |
| 2021-10-21 | 3.620 | 3.660 | 3.620 | 3.620 | 3.365 | 3,892,800 |
| 2021-10-20 | 3.620 | 3.640 | 3.580 | 3.640 | 3.384 | 3,624,800 |
| 2021-10-19 | 3.660 | 3.660 | 3.520 | 3.580 | 3.328 | 11,740,600 |
| 2021-10-18 | 3.660 | 3.680 | 3.600 | 3.640 | 3.384 | 6,439,600 |
| 2021-10-15 | 3.700 | 3.700 | 3.640 | 3.660 | 3.402 | 7,104,200 |
| 2021-10-14 | 3.740 | 3.780 | 3.620 | 3.680 | 3.421 | 23,040,301 |
← NewerPage 21 of 21 · 1,217 trading days
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.