S Hotels and Resorts Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1.500 | 1.510 | 1.490 | 1.510 | 1.432 | 402,758 |
| 2025-07-22 | 1.510 | 1.520 | 1.480 | 1.490 | 1.413 | 1,446,930 |
| 2025-07-21 | 1.530 | 1.530 | 1.500 | 1.510 | 1.432 | 1,535,128 |
| 2025-07-18 | 1.530 | 1.540 | 1.510 | 1.530 | 1.451 | 1,149,022 |
| 2025-07-17 | 1.500 | 1.540 | 1.490 | 1.520 | 1.442 | 1,265,362 |
| 2025-07-16 | 1.490 | 1.510 | 1.490 | 1.500 | 1.423 | 1,045,695 |
| 2025-07-15 | 1.440 | 1.520 | 1.440 | 1.510 | 1.432 | 3,750,698 |
| 2025-07-14 | 1.450 | 1.460 | 1.420 | 1.450 | 1.375 | 1,808,072 |
| 2025-07-11 | 1.390 | 1.430 | 1.390 | 1.420 | 1.347 | 769,668 |
| 2025-07-09 | 1.380 | 1.400 | 1.380 | 1.390 | 1.318 | 138,002 |
| 2025-07-08 | 1.380 | 1.390 | 1.370 | 1.380 | 1.309 | 937,006 |
| 2025-07-07 | 1.420 | 1.420 | 1.370 | 1.390 | 1.318 | 2,294,041 |
| 2025-07-04 | 1.430 | 1.450 | 1.410 | 1.420 | 1.347 | 1,930,773 |
| 2025-07-03 | 1.370 | 1.430 | 1.370 | 1.420 | 1.347 | 2,210,167 |
| 2025-07-02 | 1.360 | 1.380 | 1.340 | 1.370 | 1.299 | 1,978,496 |
| 2025-07-01 | 1.340 | 1.370 | 1.330 | 1.370 | 1.299 | 1,666,598 |
| 2025-06-30 | 1.340 | 1.370 | 1.330 | 1.330 | 1.261 | 1,608,106 |
| 2025-06-27 | 1.370 | 1.380 | 1.310 | 1.350 | 1.280 | 3,087,965 |
| 2025-06-26 | 1.330 | 1.390 | 1.330 | 1.360 | 1.290 | 1,543,121 |
| 2025-06-25 | 1.310 | 1.360 | 1.290 | 1.350 | 1.280 | 2,034,435 |
| 2025-06-24 | 1.290 | 1.320 | 1.230 | 1.310 | 1.243 | 6,663,383 |
| 2025-06-23 | 1.310 | 1.320 | 1.230 | 1.250 | 1.186 | 3,917,987 |
| 2025-06-20 | 1.360 | 1.370 | 1.340 | 1.340 | 1.271 | 617,615 |
| 2025-06-19 | 1.390 | 1.390 | 1.350 | 1.350 | 1.280 | 2,285,693 |
| 2025-06-18 | 1.410 | 1.430 | 1.390 | 1.390 | 1.318 | 2,065,848 |
| 2025-06-17 | 1.470 | 1.480 | 1.380 | 1.410 | 1.337 | 4,140,320 |
| 2025-06-16 | 1.500 | 1.510 | 1.460 | 1.460 | 1.385 | 1,401,192 |
| 2025-06-13 | 1.520 | 1.520 | 1.490 | 1.520 | 1.442 | 1,899,481 |
| 2025-06-12 | 1.530 | 1.530 | 1.500 | 1.520 | 1.442 | 822,005 |
| 2025-06-11 | 1.530 | 1.540 | 1.520 | 1.520 | 1.442 | 492,208 |
| 2025-06-10 | 1.550 | 1.560 | 1.520 | 1.530 | 1.451 | 2,032,527 |
| 2025-06-09 | 1.530 | 1.550 | 1.530 | 1.550 | 1.470 | 574,046 |
| 2025-06-06 | 1.540 | 1.540 | 1.520 | 1.540 | 1.461 | 823,885 |
| 2025-06-05 | 1.520 | 1.550 | 1.520 | 1.540 | 1.461 | 1,092,513 |
| 2025-06-04 | 1.550 | 1.550 | 1.500 | 1.510 | 1.432 | 1,846,562 |
| 2025-05-30 | 1.560 | 1.570 | 1.550 | 1.550 | 1.470 | 1,168,305 |
| 2025-05-29 | 1.580 | 1.580 | 1.560 | 1.560 | 1.480 | 827,678 |
| 2025-05-28 | 1.560 | 1.600 | 1.560 | 1.560 | 1.480 | 4,005,124 |
| 2025-05-27 | 1.570 | 1.580 | 1.560 | 1.560 | 1.480 | 1,095,419 |
| 2025-05-26 | 1.560 | 1.590 | 1.560 | 1.570 | 1.489 | 1,191,517 |
| 2025-05-23 | 1.570 | 1.570 | 1.550 | 1.560 | 1.480 | 3,558,631 |
| 2025-05-22 | 1.580 | 1.580 | 1.550 | 1.560 | 1.480 | 1,434,330 |
| 2025-05-21 | 1.580 | 1.600 | 1.570 | 1.580 | 1.499 | 1,244,096 |
| 2025-05-20 | 1.610 | 1.620 | 1.570 | 1.570 | 1.489 | 2,361,553 |
| 2025-05-19 | 1.590 | 1.610 | 1.590 | 1.610 | 1.527 | 807,676 |
| 2025-05-16 | 1.590 | 1.630 | 1.580 | 1.580 | 1.499 | 4,376,709 |
| 2025-05-15 | 1.670 | 1.670 | 1.590 | 1.590 | 1.508 | 3,233,894 |
| 2025-05-14 | 1.690 | 1.690 | 1.650 | 1.660 | 1.574 | 1,890,854 |
| 2025-05-13 | 1.670 | 1.700 | 1.670 | 1.680 | 1.593 | 1,987,200 |
| 2025-05-09 | 1.670 | 1.680 | 1.640 | 1.660 | 1.574 | 3,430,053 |
| 2025-05-08 | 1.630 | 1.640 | 1.600 | 1.600 | 1.518 | 1,958,286 |
| 2025-05-07 | 1.620 | 1.650 | 1.610 | 1.630 | 1.546 | 1,512,142 |
| 2025-05-06 | 1.690 | 1.700 | 1.600 | 1.600 | 1.518 | 9,219,623 |
| 2025-05-02 | 1.700 | 1.720 | 1.680 | 1.690 | 1.603 | 3,471,072 |
| 2025-04-30 | 1.710 | 1.730 | 1.690 | 1.700 | 1.612 | 2,806,101 |
| 2025-04-29 | 1.730 | 1.740 | 1.700 | 1.700 | 1.612 | 1,785,310 |
| 2025-04-28 | 1.780 | 1.780 | 1.700 | 1.740 | 1.650 | 2,230,823 |
| 2025-04-25 | 1.780 | 1.820 | 1.760 | 1.780 | 1.688 | 1,995,211 |
| 2025-04-24 | 1.800 | 1.820 | 1.780 | 1.780 | 1.688 | 1,229,907 |
| 2025-04-23 | 1.800 | 1.840 | 1.800 | 1.820 | 1.726 | 1,079,155 |
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.