Skip to main content
S Hotels and Resorts PCL (BKK:SHR)
Thailand flag Thailand · Delayed Price · Currency is THB
1.700
-0.010 (-0.58%)
Mar 6, 2026, 4:35 PM ICT

S Hotels and Resorts PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.681.711.661.69--1.17%3,626,302
Mar 5, 20261.701.721.661.711.713.01%6,511,704
Mar 4, 20261.701.701.581.661.66-6.74%16,161,850
Mar 2, 20261.901.921.771.781.78-9.18%25,687,710
Feb 27, 20261.731.981.711.961.968.29%40,523,278
Feb 26, 20261.821.831.781.811.81-5,136,629
Feb 25, 20261.821.841.801.811.810.56%5,974,318
Feb 24, 20261.791.811.751.801.800.56%3,983,005
Feb 23, 20261.841.851.771.791.79-2.72%4,272,538
Feb 20, 20261.881.881.811.841.84-1.60%6,577,334
Feb 19, 20261.901.931.871.871.87-1.06%5,317,358
Feb 18, 20261.871.901.871.891.891.07%4,322,409
Feb 17, 20261.821.871.791.871.874.47%5,945,834
Feb 16, 20261.811.831.781.791.79-1.10%1,992,310
Feb 13, 20261.801.811.771.811.810.56%4,978,623
Feb 12, 20261.741.801.731.801.803.45%8,498,902
Feb 11, 20261.731.761.721.741.741.16%2,380,215
Feb 10, 20261.731.741.701.721.72-3,034,511
Feb 9, 20261.701.741.691.721.722.99%3,203,892
Feb 6, 20261.681.701.671.671.67-1.18%1,242,850
Feb 5, 20261.701.711.691.691.69-1,362,484
Feb 4, 20261.691.711.671.691.690.60%3,126,901
Feb 3, 20261.661.721.661.681.681.20%4,630,131
Feb 2, 20261.661.671.641.661.66-0.60%1,801,202
Jan 30, 20261.681.691.651.671.67-0.60%2,635,200
Jan 29, 20261.691.691.651.681.68-1.18%1,892,100
Jan 28, 20261.671.701.661.701.701.19%2,616,140
Jan 27, 20261.641.701.641.681.682.44%2,409,959
Jan 26, 20261.671.671.621.641.64-1.80%2,305,716
Jan 23, 20261.651.721.651.671.670.60%4,383,837
Jan 22, 20261.721.721.651.661.66-1.19%2,465,003
Jan 21, 20261.671.701.651.681.68-2,024,431
Jan 20, 20261.681.711.671.681.68-0.59%3,033,577
Jan 19, 20261.691.701.661.691.690.60%1,839,705
Jan 16, 20261.651.691.621.681.683.70%2,338,111
Jan 15, 20261.601.681.601.621.621.89%3,060,117
Jan 14, 20261.631.641.591.591.59-1.24%2,356,235
Jan 13, 20261.661.671.601.611.61-3.59%3,321,906
Jan 12, 20261.661.711.661.671.67-1.18%1,590,705
Jan 9, 20261.651.701.641.691.693.05%1,746,411
Jan 8, 20261.701.711.641.641.64-3.53%3,255,069
Jan 7, 20261.691.721.691.701.70-1,112,212
Jan 6, 20261.721.721.701.701.70-0.58%900,859
Jan 5, 20261.711.741.711.711.71-1,432,184
Dec 30, 20251.731.751.701.711.71-2.29%3,345,405
Dec 29, 20251.681.771.681.751.754.17%8,596,333
Dec 26, 20251.621.691.621.681.683.70%4,332,001
Dec 25, 20251.641.651.611.621.62-0.61%678,905
Dec 24, 20251.641.641.621.631.63-0.61%622,905
Dec 23, 20251.641.651.631.641.64-527,927
Dec 22, 20251.611.641.591.641.643.14%1,806,270
Dec 19, 20251.611.611.591.591.590.63%283,500
Dec 18, 20251.631.661.571.581.58-3.07%1,503,820
Dec 17, 20251.641.661.631.631.63-1,794,507
Dec 16, 20251.631.661.621.631.63-0.61%2,156,065
Dec 15, 20251.621.641.601.641.641.23%1,235,505
Dec 12, 20251.611.621.601.621.62-1,613,105
Dec 11, 20251.591.641.571.621.622.53%4,811,423
Dec 9, 20251.581.601.561.581.58-565,172
Dec 8, 20251.581.621.581.581.58-1,840,506
Dec 4, 20251.611.611.581.581.58-1,626,818
Dec 3, 20251.571.591.561.581.581.28%904,605
Dec 2, 20251.561.621.551.561.560.65%5,059,011
Dec 1, 20251.531.561.511.551.552.65%3,675,152
Nov 28, 20251.511.541.511.511.51-1,169,708
Nov 27, 20251.531.541.511.511.51-1.31%572,612
Nov 26, 20251.531.531.501.531.530.66%1,566,468
Nov 25, 20251.521.531.501.521.521.33%1,073,406
Nov 24, 20251.531.531.501.501.50-1.32%1,025,848
Nov 21, 20251.521.521.491.521.52-2,009,490
Nov 20, 20251.521.541.511.521.520.66%2,015,317
Nov 19, 20251.511.531.501.511.51-0.66%1,289,810
Nov 18, 20251.531.531.511.521.52-0.65%1,053,500
Nov 17, 20251.491.561.491.531.532.00%2,544,781
Nov 14, 20251.511.521.501.501.50-1.32%2,103,402
Nov 13, 20251.541.561.521.521.52-1.30%2,939,669
Nov 12, 20251.651.651.541.541.54-4.94%5,695,706
Nov 11, 20251.581.621.581.621.621.89%4,160,100
Nov 10, 20251.561.591.561.591.591.92%2,477,000
Nov 7, 20251.501.571.501.561.561.96%2,504,160
Nov 6, 20251.501.531.501.531.532.00%670,500
Nov 5, 20251.511.541.491.501.50-0.66%2,041,737
Nov 4, 20251.521.521.511.511.51-0.66%1,489,126
Nov 3, 20251.531.541.511.521.52-0.65%849,505
Oct 31, 20251.531.541.521.531.53-1,205,805
Oct 30, 20251.541.551.511.531.53-0.65%1,581,401
Oct 29, 20251.571.571.541.541.54-1.91%1,579,605
Oct 28, 20251.571.591.541.571.57-2,524,883
Oct 27, 20251.631.631.571.571.57-3.68%5,173,622
Oct 24, 20251.621.631.601.631.633.16%4,097,361
Oct 22, 20251.591.621.571.581.582.60%8,984,452
Oct 21, 20251.531.591.511.541.544.05%9,629,526
Oct 20, 20251.511.521.471.481.48-1.33%1,861,882
Oct 17, 20251.531.531.501.501.50-1.96%932,551
Oct 16, 20251.531.531.511.531.532.00%786,000
Oct 15, 20251.501.521.501.501.50-531,452
Oct 14, 20251.521.541.501.501.50-1.96%5,311,176
Oct 10, 20251.561.561.531.531.53-1.92%3,049,864
Oct 9, 20251.571.581.561.561.56-1,498,370
Oct 8, 20251.591.591.551.561.56-1.27%1,774,196