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
2024-10-24	2.280	2.300	2.240	2.240	2.096	4,843,740
2024-10-22	2.280	2.340	2.260	2.280	2.133	7,138,400
2024-10-21	2.300	2.300	2.280	2.280	2.133	1,893,281
2024-10-18	2.320	2.340	2.280	2.280	2.133	2,853,043
2024-10-17	2.320	2.360	2.280	2.320	2.170	6,441,220
2024-10-16	2.280	2.320	2.260	2.320	2.170	7,588,103
2024-10-15	2.300	2.320	2.260	2.260	2.114	4,509,050
2024-10-11	2.340	2.380	2.300	2.300	2.152	4,844,948
2024-10-10	2.300	2.340	2.280	2.340	2.189	2,501,478
2024-10-09	2.300	2.320	2.260	2.280	2.133	3,660,450
2024-10-08	2.300	2.320	2.280	2.300	2.152	2,316,353
2024-10-07	2.300	2.340	2.280	2.300	2.152	2,252,310
2024-10-04	2.280	2.300	2.240	2.300	2.152	8,034,755
2024-10-03	2.380	2.380	2.260	2.260	2.114	6,956,313
2024-10-02	2.420	2.440	2.340	2.360	2.208	8,708,366
2024-10-01	2.380	2.420	2.340	2.420	2.264	7,052,373
2024-09-30	2.380	2.380	2.320	2.360	2.208	5,919,736
2024-09-27	2.340	2.480	2.340	2.380	2.227	14,190,600
2024-09-26	2.380	2.380	2.320	2.340	2.189	4,050,266
2024-09-25	2.360	2.400	2.340	2.380	2.227	6,093,448
2024-09-24	2.340	2.340	2.300	2.340	2.189	3,174,938
2024-09-23	2.300	2.340	2.280	2.340	2.189	6,067,163
2024-09-20	2.400	2.400	2.300	2.320	2.170	9,662,847
2024-09-19	2.360	2.400	2.340	2.360	2.208	9,928,513
2024-09-18	2.300	2.400	2.300	2.340	2.189	15,800,850
2024-09-17	2.280	2.320	2.260	2.280	2.133	6,275,674
2024-09-16	2.140	2.360	2.140	2.300	2.152	32,372,109
2024-09-13	2.160	2.160	2.100	2.140	2.002	3,391,628
2024-09-12	2.100	2.160	2.100	2.120	1.983	11,241,060
2024-09-11	2.120	2.120	2.040	2.100	1.965	9,254,608
2024-09-10	2.160	2.160	2.100	2.120	1.983	16,139,860
2024-09-09	2.100	2.180	2.080	2.180	2.039	21,728,369
2024-09-06	2.100	2.140	2.080	2.100	1.965	14,743,380
2024-09-05	2.060	2.140	2.060	2.120	1.983	19,319,061
2024-09-04	2.020	2.080	2.020	2.060	1.927	1,582,495
2024-09-03	2.000	2.060	2.000	2.060	1.927	1,763,703
2024-09-02	2.040	2.040	2.000	2.000	1.871	1,049,722
2024-08-30	2.000	2.040	1.990	2.020	1.890	12,910,350
2024-08-29	2.020	2.040	1.990	2.000	1.871	2,028,643
2024-08-28	2.100	2.100	2.020	2.020	1.890	3,508,622
2024-08-27	2.040	2.080	2.000	2.080	1.946	5,902,928
2024-08-26	2.020	2.060	1.980	2.020	1.890	4,162,138
2024-08-23	1.920	2.060	1.920	2.020	1.890	8,205,023
2024-08-22	1.900	1.950	1.890	1.910	1.787	3,210,512
2024-08-21	1.860	1.900	1.850	1.900	1.778	1,860,309
2024-08-20	1.880	1.890	1.820	1.840	1.721	2,375,865
2024-08-19	1.780	1.870	1.760	1.870	1.749	4,888,726
2024-08-16	1.720	1.780	1.720	1.780	1.665	2,687,971
2024-08-15	1.700	1.720	1.700	1.710	1.600	1,156,634
2024-08-14	1.710	1.760	1.700	1.710	1.600	3,667,019
2024-08-13	1.770	1.780	1.710	1.710	1.600	3,737,160
2024-08-09	1.830	1.840	1.770	1.770	1.656	5,282,366
2024-08-08	1.830	1.850	1.820	1.830	1.712	1,457,100
2024-08-07	1.810	1.850	1.810	1.830	1.712	2,392,026
2024-08-06	1.880	1.900	1.810	1.810	1.693	3,644,094
2024-08-05	1.940	1.940	1.870	1.870	1.749	8,011,246
2024-08-02	1.990	2.000	1.960	1.960	1.834	3,995,521
2024-08-01	2.020	2.040	1.990	1.990	1.862	2,094,200
2024-07-31	1.990	2.020	1.990	2.000	1.871	2,958,343
2024-07-30	1.980	2.000	1.970	1.970	1.843	2,396,560

← NewerPage 9 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.