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
2025-01-22	2.100	2.160	2.100	2.120	1.983	5,437,779
2025-01-21	2.080	2.120	2.060	2.080	1.946	4,241,442
2025-01-20	2.020	2.100	2.020	2.100	1.965	3,545,430
2025-01-17	2.040	2.080	1.990	1.990	1.862	5,305,627
2025-01-16	2.100	2.100	2.020	2.020	1.890	4,305,183
2025-01-15	2.020	2.060	1.980	2.060	1.927	10,198,250
2025-01-14	2.120	2.140	2.020	2.020	1.890	5,986,524
2025-01-13	2.120	2.120	2.040	2.060	1.927	6,648,371
2025-01-10	2.060	2.140	2.000	2.100	1.965	13,198,800
2025-01-09	2.320	2.320	2.120	2.120	1.983	11,916,010
2025-01-08	2.400	2.440	2.320	2.320	2.170	4,677,749
2025-01-07	2.340	2.440	2.320	2.420	2.264	8,437,287
2025-01-06	2.400	2.420	2.340	2.340	2.189	5,690,031
2025-01-03	2.400	2.440	2.400	2.400	2.245	2,350,453
2025-01-02	2.360	2.440	2.360	2.400	2.245	5,812,937
2024-12-30	2.440	2.460	2.320	2.360	2.208	9,882,004
2024-12-27	2.460	2.460	2.420	2.440	2.283	2,433,324
2024-12-26	2.460	2.480	2.440	2.440	2.283	2,678,186
2024-12-25	2.460	2.520	2.460	2.460	2.301	5,909,019
2024-12-24	2.440	2.480	2.420	2.440	2.283	3,636,360
2024-12-23	2.420	2.480	2.420	2.420	2.264	3,897,900
2024-12-20	2.500	2.500	2.400	2.420	2.264	8,233,336
2024-12-19	2.500	2.540	2.460	2.480	2.320	12,118,350
2024-12-18	2.440	2.540	2.440	2.540	2.376	12,639,590
2024-12-17	2.460	2.500	2.400	2.440	2.283	10,487,220
2024-12-16	2.540	2.560	2.440	2.460	2.301	16,126,910
2024-12-13	2.460	2.540	2.420	2.520	2.358	19,989,039
2024-12-12	2.380	2.460	2.340	2.420	2.264	12,349,630
2024-12-11	2.360	2.380	2.340	2.360	2.208	2,095,941
2024-12-09	2.380	2.400	2.320	2.380	2.227	6,518,612
2024-12-06	2.400	2.440	2.380	2.400	2.245	4,815,643
2024-12-04	2.420	2.480	2.380	2.380	2.227	9,589,747
2024-12-03	2.420	2.420	2.360	2.400	2.245	7,803,714
2024-12-02	2.240	2.420	2.220	2.420	2.264	19,902,221
2024-11-29	2.200	2.240	2.180	2.220	2.077	4,290,500
2024-11-28	2.240	2.280	2.180	2.200	2.058	6,644,562
2024-11-27	2.280	2.280	2.220	2.240	2.096	5,128,268
2024-11-26	2.340	2.360	2.260	2.260	2.114	7,435,994
2024-11-25	2.320	2.360	2.280	2.320	2.170	5,538,378
2024-11-22	2.220	2.340	2.180	2.320	2.170	9,880,012
2024-11-21	2.200	2.240	2.180	2.200	2.058	11,917,520
2024-11-20	2.220	2.220	2.200	2.200	2.058	2,684,852
2024-11-19	2.140	2.260	2.140	2.240	2.096	5,718,768
2024-11-18	2.080	2.140	2.080	2.140	2.002	3,067,305
2024-11-15	2.060	2.080	2.060	2.060	1.927	1,847,132
2024-11-14	2.060	2.100	2.040	2.060	1.927	2,942,618
2024-11-13	2.060	2.120	2.040	2.040	1.908	4,503,111
2024-11-12	2.100	2.120	2.080	2.080	1.946	6,861,390
2024-11-11	2.200	2.220	2.120	2.120	1.983	4,835,629
2024-11-08	2.200	2.220	2.180	2.180	2.039	2,785,660
2024-11-07	2.220	2.240	2.180	2.180	2.039	4,868,587
2024-11-06	2.240	2.280	2.200	2.200	2.058	9,003,461
2024-11-05	2.240	2.260	2.200	2.240	2.096	4,462,186
2024-11-04	2.220	2.280	2.220	2.220	2.077	3,786,642
2024-11-01	2.260	2.260	2.200	2.200	2.058	2,661,513
2024-10-31	2.180	2.260	2.160	2.260	2.114	3,534,536
2024-10-30	2.180	2.260	2.180	2.180	2.039	5,153,015
2024-10-29	2.240	2.280	2.200	2.200	2.058	6,232,161
2024-10-28	2.280	2.280	2.220	2.240	2.096	2,671,404
2024-10-25	2.240	2.300	2.240	2.260	2.114	2,117,301

← NewerPage 8 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.