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
2026-01-21	1.670	1.700	1.650	1.680	1.610	2,024,431
2026-01-20	1.680	1.710	1.670	1.680	1.610	3,033,577
2026-01-19	1.690	1.700	1.660	1.690	1.619	1,839,705
2026-01-16	1.650	1.690	1.620	1.680	1.610	2,338,111
2026-01-15	1.600	1.680	1.600	1.620	1.552	3,060,117
2026-01-14	1.630	1.640	1.590	1.590	1.523	2,356,235
2026-01-13	1.660	1.670	1.600	1.610	1.542	3,321,906
2026-01-12	1.660	1.710	1.660	1.670	1.600	1,590,705
2026-01-09	1.650	1.700	1.640	1.690	1.619	1,746,411
2026-01-08	1.700	1.710	1.640	1.640	1.571	3,255,069
2026-01-07	1.690	1.720	1.690	1.700	1.629	1,112,212
2026-01-06	1.720	1.720	1.700	1.700	1.629	900,859
2026-01-05	1.710	1.740	1.710	1.710	1.638	1,432,184
2025-12-30	1.730	1.750	1.700	1.710	1.638	3,345,405
2025-12-29	1.680	1.770	1.680	1.750	1.677	8,596,333
2025-12-26	1.620	1.690	1.620	1.680	1.610	4,332,001
2025-12-25	1.640	1.650	1.610	1.620	1.552	678,905
2025-12-24	1.640	1.640	1.620	1.630	1.562	622,905
2025-12-23	1.640	1.650	1.630	1.640	1.571	527,927
2025-12-22	1.610	1.640	1.590	1.640	1.571	1,806,270
2025-12-19	1.610	1.610	1.590	1.590	1.523	283,500
2025-12-18	1.630	1.660	1.570	1.580	1.514	1,503,820
2025-12-17	1.640	1.660	1.630	1.630	1.562	1,794,507
2025-12-16	1.630	1.660	1.620	1.630	1.562	2,156,065
2025-12-15	1.620	1.640	1.600	1.640	1.571	1,235,505
2025-12-12	1.610	1.620	1.600	1.620	1.552	1,613,105
2025-12-11	1.590	1.640	1.570	1.620	1.552	4,811,423
2025-12-09	1.580	1.600	1.560	1.580	1.514	565,172
2025-12-08	1.580	1.620	1.580	1.580	1.514	1,840,506
2025-12-04	1.610	1.610	1.580	1.580	1.514	1,626,818
2025-12-03	1.570	1.590	1.560	1.580	1.514	904,605
2025-12-02	1.560	1.620	1.550	1.560	1.495	5,059,011
2025-12-01	1.530	1.560	1.510	1.550	1.485	3,675,152
2025-11-28	1.510	1.540	1.510	1.510	1.447	1,169,708
2025-11-27	1.530	1.540	1.510	1.510	1.447	572,612
2025-11-26	1.530	1.530	1.500	1.530	1.466	1,566,468
2025-11-25	1.520	1.530	1.500	1.520	1.456	1,073,406
2025-11-24	1.530	1.530	1.500	1.500	1.437	1,025,848
2025-11-21	1.520	1.520	1.490	1.520	1.456	2,009,490
2025-11-20	1.520	1.540	1.510	1.520	1.456	2,015,317
2025-11-19	1.510	1.530	1.500	1.510	1.447	1,289,810
2025-11-18	1.530	1.530	1.510	1.520	1.456	1,053,500
2025-11-17	1.490	1.560	1.490	1.530	1.466	2,544,781
2025-11-14	1.510	1.520	1.500	1.500	1.437	2,103,402
2025-11-13	1.540	1.560	1.520	1.520	1.456	2,939,669
2025-11-12	1.650	1.650	1.540	1.540	1.475	5,695,706
2025-11-11	1.580	1.620	1.580	1.620	1.552	4,160,100
2025-11-10	1.560	1.590	1.560	1.590	1.523	2,477,000
2025-11-07	1.500	1.570	1.500	1.560	1.495	2,504,160
2025-11-06	1.500	1.530	1.500	1.530	1.466	670,500
2025-11-05	1.510	1.540	1.490	1.500	1.437	2,041,737
2025-11-04	1.520	1.520	1.510	1.510	1.447	1,489,126
2025-11-03	1.530	1.540	1.510	1.520	1.456	849,505
2025-10-31	1.530	1.540	1.520	1.530	1.466	1,205,805
2025-10-30	1.540	1.550	1.510	1.530	1.466	1,581,401
2025-10-29	1.570	1.570	1.540	1.540	1.475	1,579,605
2025-10-28	1.570	1.590	1.540	1.570	1.504	2,524,883
2025-10-27	1.630	1.630	1.570	1.570	1.504	5,173,622
2025-10-24	1.620	1.630	1.600	1.630	1.562	4,097,361
2025-10-22	1.590	1.620	1.570	1.580	1.514	8,984,452

← NewerPage 4 of 5 · 242 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.