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
2025-04-22	1.760	1.810	1.750	1.810	1.717	719,813
2025-04-21	1.840	1.840	1.750	1.760	1.669	2,175,318
2025-04-18	1.770	1.840	1.750	1.840	1.745	4,914,166
2025-04-17	1.680	1.760	1.680	1.750	1.660	2,843,382
2025-04-16	1.610	1.700	1.600	1.700	1.612	2,774,608
2025-04-11	1.610	1.630	1.590	1.600	1.518	3,011,383
2025-04-10	1.710	1.730	1.590	1.620	1.537	14,304,940
2025-04-09	1.650	1.680	1.570	1.610	1.527	8,705,858
2025-04-08	1.700	1.800	1.670	1.690	1.603	8,213,416
2025-04-04	1.900	1.910	1.850	1.860	1.764	4,819,574
2025-04-03	1.900	1.940	1.900	1.900	1.802	2,280,532
2025-04-02	1.970	1.980	1.920	1.950	1.850	1,585,049
2025-04-01	1.970	1.990	1.960	1.970	1.868	1,417,811
2025-03-31	1.970	1.990	1.940	1.970	1.868	4,385,009
2025-03-28	2.000	2.040	1.990	2.020	1.916	669,901
2025-03-27	1.960	2.040	1.960	2.000	1.897	1,906,132
2025-03-26	1.960	2.000	1.960	1.970	1.868	2,106,704
2025-03-25	2.020	2.020	1.960	1.980	1.878	6,419,386
2025-03-24	2.080	2.100	2.020	2.020	1.916	3,009,700
2025-03-21	2.120	2.120	2.080	2.100	1.992	1,118,822
2025-03-20	2.120	2.140	2.080	2.100	1.992	1,860,434
2025-03-19	2.120	2.160	2.100	2.100	1.992	2,562,303
2025-03-18	2.160	2.160	2.060	2.120	2.011	2,297,008
2025-03-17	2.100	2.140	2.080	2.140	2.030	1,818,351
2025-03-14	2.100	2.120	2.080	2.120	2.011	2,103,506
2025-03-13	2.160	2.180	2.100	2.100	1.992	3,578,344
2025-03-12	2.200	2.220	2.120	2.200	2.058	9,517,101
2025-03-11	2.080	2.200	2.080	2.200	2.058	7,605,696
2025-03-10	2.220	2.220	2.080	2.120	1.983	7,950,202
2025-03-07	2.140	2.200	2.100	2.180	2.039	10,864,480
2025-03-06	2.000	2.160	2.000	2.160	2.021	15,803,640
2025-03-05	1.920	1.990	1.920	1.980	1.852	4,211,915
2025-03-04	1.890	1.950	1.890	1.910	1.787	3,196,410
2025-03-03	1.940	1.950	1.870	1.910	1.787	5,252,521
2025-02-28	1.980	1.980	1.930	1.950	1.824	5,158,283
2025-02-27	2.040	2.040	1.960	1.990	1.862	3,331,766
2025-02-26	1.940	2.020	1.920	2.020	1.890	3,379,812
2025-02-25	2.000	2.000	1.930	1.930	1.806	3,441,653
2025-02-24	2.040	2.040	1.990	2.000	1.871	2,165,423
2025-02-21	2.020	2.040	2.020	2.040	1.908	1,230,616
2025-02-20	2.040	2.060	2.000	2.000	1.871	1,433,905
2025-02-19	2.080	2.100	2.040	2.040	1.908	1,711,604
2025-02-18	2.040	2.100	2.020	2.080	1.946	2,331,703
2025-02-17	2.000	2.040	1.990	2.040	1.908	2,526,444
2025-02-14	2.020	2.020	1.980	2.000	1.871	2,653,355
2025-02-13	1.940	2.060	1.940	2.020	1.890	5,524,513
2025-02-11	1.860	1.970	1.860	1.970	1.843	3,147,914
2025-02-10	1.890	1.910	1.860	1.860	1.740	2,270,422
2025-02-07	1.870	1.900	1.810	1.900	1.778	5,911,161
2025-02-06	1.980	1.990	1.850	1.850	1.731	10,082,880
2025-02-05	1.980	2.020	1.950	1.950	1.824	3,041,601
2025-02-04	2.000	2.020	1.960	1.960	1.834	3,647,800
2025-02-03	1.970	2.000	1.910	1.980	1.852	5,257,750
2025-01-31	2.020	2.040	2.000	2.000	1.871	4,105,212
2025-01-30	2.040	2.060	2.000	2.000	1.871	3,808,500
2025-01-29	2.040	2.060	2.020	2.020	1.890	3,510,776
2025-01-28	2.020	2.060	2.000	2.060	1.927	4,547,905
2025-01-27	2.060	2.080	2.020	2.020	1.890	5,873,726
2025-01-24	2.060	2.080	2.040	2.060	1.927	3,302,902
2025-01-23	2.100	2.100	2.040	2.060	1.927	5,258,869

← NewerPage 7 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.