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
2025-10-21	1.530	1.590	1.510	1.540	1.475	9,629,526
2025-10-20	1.510	1.520	1.470	1.480	1.418	1,861,882
2025-10-17	1.530	1.530	1.500	1.500	1.437	932,551
2025-10-16	1.530	1.530	1.510	1.530	1.466	786,000
2025-10-15	1.500	1.520	1.500	1.500	1.437	531,452
2025-10-14	1.520	1.540	1.500	1.500	1.437	5,311,176
2025-10-10	1.560	1.560	1.530	1.530	1.466	3,049,864
2025-10-09	1.570	1.580	1.560	1.560	1.495	1,498,370
2025-10-08	1.590	1.590	1.550	1.560	1.495	1,774,196
2025-10-07	1.570	1.590	1.570	1.580	1.514	1,742,901
2025-10-06	1.550	1.580	1.550	1.570	1.504	1,474,549
2025-10-03	1.560	1.570	1.550	1.560	1.495	1,301,859
2025-10-02	1.540	1.580	1.540	1.580	1.514	1,637,595
2025-10-01	1.600	1.610	1.540	1.540	1.475	4,831,801
2025-09-30	1.630	1.630	1.600	1.600	1.533	2,744,121
2025-09-29	1.620	1.630	1.610	1.630	1.562	835,900
2025-09-26	1.640	1.640	1.610	1.610	1.542	1,702,798
2025-09-25	1.610	1.640	1.610	1.640	1.571	1,159,300
2025-09-24	1.600	1.610	1.590	1.600	1.533	1,436,511
2025-09-23	1.670	1.670	1.590	1.590	1.523	4,268,189
2025-09-22	1.720	1.720	1.670	1.670	1.600	3,687,905
2025-09-19	1.710	1.730	1.700	1.710	1.638	1,870,002
2025-09-18	1.730	1.730	1.660	1.710	1.638	8,304,676
2025-09-17	1.710	1.760	1.700	1.730	1.657	10,501,990
2025-09-16	1.670	1.720	1.650	1.710	1.638	12,149,780
2025-09-15	1.560	1.770	1.550	1.640	1.571	45,369,008
2025-09-12	1.560	1.570	1.550	1.560	1.495	983,210
2025-09-11	1.560	1.560	1.540	1.560	1.495	1,028,204
2025-09-10	1.590	1.590	1.550	1.550	1.485	2,441,198
2025-09-09	1.550	1.570	1.550	1.560	1.495	2,972,302
2025-09-08	1.510	1.550	1.510	1.530	1.466	3,010,409
2025-09-05	1.470	1.520	1.470	1.490	1.428	1,470,609
2025-09-04	1.470	1.500	1.460	1.470	1.408	1,926,000
2025-09-03	1.490	1.490	1.460	1.460	1.399	1,261,450
2025-09-02	1.470	1.490	1.470	1.470	1.408	1,214,603
2025-09-01	1.470	1.490	1.470	1.480	1.418	570,312
2025-08-29	1.500	1.510	1.470	1.470	1.408	2,061,700
2025-08-28	1.500	1.510	1.490	1.500	1.437	438,311
2025-08-27	1.490	1.510	1.490	1.500	1.437	355,563
2025-08-26	1.490	1.510	1.480	1.500	1.437	787,301
2025-08-25	1.520	1.540	1.500	1.500	1.423	1,801,524
2025-08-22	1.510	1.520	1.500	1.520	1.442	314,847
2025-08-21	1.520	1.520	1.500	1.500	1.423	1,798,633
2025-08-20	1.470	1.530	1.460	1.520	1.442	1,628,132
2025-08-19	1.500	1.510	1.450	1.460	1.385	3,219,067
2025-08-18	1.540	1.540	1.500	1.500	1.423	1,694,717
2025-08-15	1.550	1.570	1.520	1.540	1.461	3,729,907
2025-08-14	1.570	1.590	1.550	1.560	1.480	4,490,313
2025-08-13	1.570	1.570	1.550	1.550	1.470	1,747,211
2025-08-08	1.560	1.570	1.540	1.560	1.480	1,101,550
2025-08-07	1.540	1.580	1.530	1.550	1.470	3,013,017
2025-08-06	1.510	1.550	1.510	1.540	1.461	3,271,800
2025-08-05	1.500	1.520	1.490	1.520	1.442	1,007,881
2025-08-04	1.520	1.530	1.500	1.500	1.423	1,758,533
2025-08-01	1.530	1.540	1.520	1.520	1.442	1,283,605
2025-07-31	1.560	1.570	1.520	1.520	1.442	2,181,257
2025-07-30	1.510	1.550	1.490	1.550	1.470	3,272,532
2025-07-29	1.490	1.500	1.470	1.500	1.423	403,928
2025-07-25	1.500	1.500	1.480	1.490	1.413	982,900
2025-07-24	1.510	1.540	1.490	1.500	1.423	1,703,695

← NewerPage 5 of 21 · 1,216 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.