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
2026-04-22	1.610	1.620	1.590	1.610	1.595	2,311,850
2026-04-21	1.620	1.640	1.600	1.610	1.595	2,778,105
2026-04-20	1.660	1.680	1.600	1.610	1.595	4,797,765
2026-04-17	1.720	1.720	1.660	1.680	1.664	2,934,993
2026-04-16	1.720	1.760	1.700	1.710	1.694	1,945,507
2026-04-10	1.720	1.730	1.690	1.700	1.684	1,167,753
2026-04-09	1.720	1.750	1.680	1.700	1.684	3,279,900
2026-04-08	1.710	1.780	1.690	1.750	1.733	6,754,962
2026-04-07	1.700	1.700	1.630	1.630	1.614	2,302,881
2026-04-03	1.730	1.750	1.690	1.690	1.674	2,111,867
2026-04-02	1.710	1.800	1.710	1.740	1.723	9,628,380
2026-04-01	1.690	1.760	1.690	1.730	1.714	8,561,322
2026-03-31	1.640	1.660	1.630	1.660	1.644	2,773,619
2026-03-30	1.610	1.640	1.590	1.630	1.614	3,092,116
2026-03-27	1.600	1.670	1.600	1.630	1.614	5,496,724
2026-03-26	1.600	1.630	1.590	1.610	1.595	2,736,162
2026-03-25	1.580	1.610	1.570	1.600	1.585	5,869,243
2026-03-24	1.490	1.560	1.490	1.540	1.525	4,780,002
2026-03-23	1.520	1.520	1.480	1.480	1.466	2,979,583
2026-03-20	1.530	1.560	1.510	1.530	1.515	1,462,917
2026-03-19	1.590	1.590	1.530	1.530	1.515	5,373,842
2026-03-18	1.610	1.620	1.570	1.600	1.585	2,717,530
2026-03-17	1.600	1.630	1.600	1.610	1.595	4,521,000
2026-03-16	1.590	1.630	1.580	1.600	1.585	2,541,656
2026-03-13	1.660	1.670	1.570	1.590	1.575	10,391,150
2026-03-12	1.650	1.690	1.620	1.680	1.664	3,424,488
2026-03-11	1.640	1.710	1.640	1.670	1.654	4,659,495
2026-03-10	1.700	1.710	1.660	1.680	1.610	3,945,815
2026-03-09	1.610	1.660	1.590	1.660	1.590	4,824,407
2026-03-06	1.680	1.710	1.660	1.700	1.629	4,634,803
2026-03-05	1.700	1.720	1.660	1.710	1.638	6,511,704
2026-03-04	1.700	1.700	1.580	1.660	1.590	16,161,850
2026-03-02	1.900	1.920	1.770	1.780	1.705	25,687,711
2026-02-27	1.730	1.980	1.710	1.960	1.878	40,523,273
2026-02-26	1.820	1.830	1.780	1.810	1.734	5,136,629
2026-02-25	1.820	1.840	1.800	1.810	1.734	5,974,318
2026-02-24	1.790	1.810	1.750	1.800	1.724	3,983,005
2026-02-23	1.840	1.850	1.770	1.790	1.715	4,272,538
2026-02-20	1.880	1.880	1.810	1.840	1.763	6,577,334
2026-02-19	1.900	1.930	1.870	1.870	1.792	5,317,358
2026-02-18	1.870	1.900	1.870	1.890	1.811	4,322,409
2026-02-17	1.820	1.870	1.790	1.870	1.792	5,945,834
2026-02-16	1.810	1.830	1.780	1.790	1.715	1,992,310
2026-02-13	1.800	1.810	1.770	1.810	1.734	4,978,623
2026-02-12	1.740	1.800	1.730	1.800	1.724	8,498,902
2026-02-11	1.730	1.760	1.720	1.740	1.667	2,380,215
2026-02-10	1.730	1.740	1.700	1.720	1.648	3,034,511
2026-02-09	1.700	1.740	1.690	1.720	1.648	3,203,892
2026-02-06	1.680	1.700	1.670	1.670	1.600	1,242,850
2026-02-05	1.700	1.710	1.690	1.690	1.619	1,362,484
2026-02-04	1.690	1.710	1.670	1.690	1.619	3,126,901
2026-02-03	1.660	1.720	1.660	1.680	1.610	4,630,131
2026-02-02	1.660	1.670	1.640	1.660	1.590	1,801,202
2026-01-30	1.680	1.690	1.650	1.670	1.600	2,635,200
2026-01-29	1.690	1.690	1.650	1.680	1.610	1,892,100
2026-01-28	1.670	1.700	1.660	1.700	1.629	2,616,140
2026-01-27	1.640	1.700	1.640	1.680	1.610	2,409,959
2026-01-26	1.670	1.670	1.620	1.640	1.571	2,305,716
2026-01-23	1.650	1.720	1.650	1.670	1.600	4,383,837
2026-01-22	1.720	1.720	1.650	1.660	1.590	2,465,003

← NewerPage 3 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.