S Hotels and Resorts PCL (BKK:SHR)
Thailand
· Delayed Price · Currency is THB 1.580
0.00 (0.00%)
Dec 4, 2025, 4:37 PM ICT
S Hotels and Resorts PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | - | 1,626,818 |
| Dec 3, 2025 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 1.28% | 904,605 |
| Dec 2, 2025 | 1.56 | 1.62 | 1.55 | 1.56 | 1.56 | 0.65% | 5,059,011 |
| Dec 1, 2025 | 1.53 | 1.56 | 1.51 | 1.55 | 1.55 | 2.65% | 3,675,152 |
| Nov 28, 2025 | 1.51 | 1.54 | 1.51 | 1.51 | 1.51 | - | 1,169,708 |
| Nov 27, 2025 | 1.53 | 1.54 | 1.51 | 1.51 | 1.51 | -1.31% | 572,612 |
| Nov 26, 2025 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 1,566,468 |
| Nov 25, 2025 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | 1.33% | 1,073,406 |
| Nov 24, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | 1,025,848 |
| Nov 21, 2025 | 1.52 | 1.52 | 1.49 | 1.52 | 1.52 | - | 2,009,490 |
| Nov 20, 2025 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | 0.66% | 2,015,317 |
| Nov 19, 2025 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 1,289,810 |
| Nov 18, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.65% | 1,053,500 |
| Nov 17, 2025 | 1.49 | 1.56 | 1.49 | 1.53 | 1.53 | 2.00% | 2,544,781 |
| Nov 14, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 2,103,402 |
| Nov 13, 2025 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -1.30% | 2,939,669 |
| Nov 12, 2025 | 1.65 | 1.65 | 1.54 | 1.54 | 1.54 | -4.94% | 5,695,706 |
| Nov 11, 2025 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 1.89% | 4,160,100 |
| Nov 10, 2025 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 1.92% | 2,477,000 |
| Nov 7, 2025 | 1.50 | 1.57 | 1.50 | 1.56 | 1.56 | 1.96% | 2,504,160 |
| Nov 6, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.00% | 670,500 |
| Nov 5, 2025 | 1.51 | 1.54 | 1.49 | 1.50 | 1.50 | -0.66% | 2,041,737 |
| Nov 4, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 1,489,126 |
| Nov 3, 2025 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -0.65% | 849,505 |
| Oct 31, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | - | 1,205,805 |
| Oct 30, 2025 | 1.54 | 1.55 | 1.51 | 1.53 | 1.53 | -0.65% | 1,581,401 |
| Oct 29, 2025 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -1.91% | 1,579,605 |
| Oct 28, 2025 | 1.57 | 1.59 | 1.54 | 1.57 | 1.57 | - | 2,524,883 |
| Oct 27, 2025 | 1.63 | 1.63 | 1.57 | 1.57 | 1.57 | -3.68% | 5,173,622 |
| Oct 24, 2025 | 1.62 | 1.63 | 1.60 | 1.63 | 1.63 | 3.16% | 4,097,361 |
| Oct 22, 2025 | 1.59 | 1.62 | 1.57 | 1.58 | 1.58 | 2.60% | 8,984,452 |
| Oct 21, 2025 | 1.53 | 1.59 | 1.51 | 1.54 | 1.54 | 4.05% | 9,629,526 |
| Oct 20, 2025 | 1.51 | 1.52 | 1.47 | 1.48 | 1.48 | -1.33% | 1,861,882 |
| Oct 17, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.96% | 932,551 |
| Oct 16, 2025 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | 2.00% | 786,000 |
| Oct 15, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | - | 531,452 |
| Oct 14, 2025 | 1.52 | 1.54 | 1.50 | 1.50 | 1.50 | -1.96% | 5,311,176 |
| Oct 10, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -1.92% | 3,049,864 |
| Oct 9, 2025 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | - | 1,498,370 |
| Oct 8, 2025 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -1.27% | 1,774,196 |
| Oct 7, 2025 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | 0.64% | 1,742,901 |
| Oct 6, 2025 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | 0.64% | 1,474,549 |
| Oct 3, 2025 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | -1.27% | 1,301,859 |
| Oct 2, 2025 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 2.60% | 1,637,595 |
| Oct 1, 2025 | 1.60 | 1.61 | 1.54 | 1.54 | 1.54 | -3.75% | 4,831,801 |
| Sep 30, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.84% | 2,744,121 |
| Sep 29, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 1.24% | 835,900 |
| Sep 26, 2025 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -1.83% | 1,702,798 |
| Sep 25, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 2.50% | 1,159,300 |
| Sep 24, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 1,436,511 |
| Sep 23, 2025 | 1.67 | 1.67 | 1.59 | 1.59 | 1.59 | -4.79% | 4,268,189 |
| Sep 22, 2025 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -2.34% | 3,687,905 |
| Sep 19, 2025 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | - | 1,870,002 |
| Sep 18, 2025 | 1.73 | 1.73 | 1.66 | 1.71 | 1.71 | -1.16% | 8,304,676 |
| Sep 17, 2025 | 1.71 | 1.76 | 1.70 | 1.73 | 1.73 | 1.17% | 10,501,990 |
| Sep 16, 2025 | 1.67 | 1.72 | 1.65 | 1.71 | 1.71 | 4.27% | 12,149,780 |
| Sep 15, 2025 | 1.56 | 1.77 | 1.55 | 1.64 | 1.64 | 5.13% | 45,369,010 |
| Sep 12, 2025 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | - | 983,210 |
| Sep 11, 2025 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | 0.65% | 1,028,204 |
| Sep 10, 2025 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -0.64% | 2,441,198 |
| Sep 9, 2025 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | 1.96% | 2,972,302 |
| Sep 8, 2025 | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | 2.68% | 3,010,409 |
| Sep 5, 2025 | 1.47 | 1.52 | 1.47 | 1.49 | 1.49 | 1.36% | 1,470,609 |
| Sep 4, 2025 | 1.47 | 1.50 | 1.46 | 1.47 | 1.47 | 0.68% | 1,926,000 |
| Sep 3, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -0.68% | 1,261,450 |
| Sep 2, 2025 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 1,214,603 |
| Sep 1, 2025 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 0.68% | 570,312 |
| Aug 29, 2025 | 1.50 | 1.51 | 1.47 | 1.47 | 1.47 | -2.00% | 2,061,700 |
| Aug 28, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 438,311 |
| Aug 27, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | - | 355,563 |
| Aug 26, 2025 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | - | 787,301 |
| Aug 25, 2025 | 1.52 | 1.54 | 1.50 | 1.50 | 1.49 | -1.32% | 1,801,524 |
| Aug 22, 2025 | 1.51 | 1.52 | 1.50 | 1.52 | 1.50 | 1.33% | 314,847 |
| Aug 21, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.49 | -1.32% | 1,798,633 |
| Aug 20, 2025 | 1.47 | 1.53 | 1.46 | 1.52 | 1.50 | 4.11% | 1,628,132 |
| Aug 19, 2025 | 1.50 | 1.51 | 1.45 | 1.46 | 1.45 | -2.67% | 3,219,067 |
| Aug 18, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.49 | -2.60% | 1,694,717 |
| Aug 15, 2025 | 1.55 | 1.57 | 1.52 | 1.54 | 1.52 | -1.28% | 3,729,907 |
| Aug 14, 2025 | 1.57 | 1.59 | 1.55 | 1.56 | 1.54 | 0.65% | 4,490,313 |
| Aug 13, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.53 | -0.64% | 1,747,211 |
| Aug 8, 2025 | 1.56 | 1.57 | 1.54 | 1.56 | 1.54 | 0.65% | 1,101,550 |
| Aug 7, 2025 | 1.54 | 1.58 | 1.53 | 1.55 | 1.53 | 0.65% | 3,013,017 |
| Aug 6, 2025 | 1.51 | 1.55 | 1.51 | 1.54 | 1.52 | 1.32% | 3,271,800 |
| Aug 5, 2025 | 1.50 | 1.52 | 1.49 | 1.52 | 1.50 | 1.33% | 1,007,881 |
| Aug 4, 2025 | 1.52 | 1.53 | 1.50 | 1.50 | 1.49 | -1.32% | 1,758,533 |
| Aug 1, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.50 | - | 1,283,605 |
| Jul 31, 2025 | 1.56 | 1.57 | 1.52 | 1.52 | 1.50 | -1.94% | 2,181,257 |
| Jul 30, 2025 | 1.51 | 1.55 | 1.49 | 1.55 | 1.53 | 3.33% | 3,272,532 |
| Jul 29, 2025 | 1.49 | 1.50 | 1.47 | 1.50 | 1.49 | 0.67% | 403,928 |
| Jul 25, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.48 | -0.67% | 982,900 |
| Jul 24, 2025 | 1.51 | 1.54 | 1.49 | 1.50 | 1.49 | -0.66% | 1,703,695 |
| Jul 23, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | 1.49 | 1.34% | 402,758 |
| Jul 22, 2025 | 1.51 | 1.52 | 1.48 | 1.49 | 1.48 | -1.32% | 1,446,930 |
| Jul 21, 2025 | 1.53 | 1.53 | 1.50 | 1.51 | 1.49 | -1.31% | 1,535,128 |
| Jul 18, 2025 | 1.53 | 1.54 | 1.51 | 1.53 | 1.51 | 0.66% | 1,149,022 |
| Jul 17, 2025 | 1.50 | 1.54 | 1.49 | 1.52 | 1.50 | 1.33% | 1,265,362 |
| Jul 16, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.49 | -0.66% | 1,045,695 |
| Jul 15, 2025 | 1.44 | 1.52 | 1.44 | 1.51 | 1.49 | 4.14% | 3,750,698 |
| Jul 14, 2025 | 1.45 | 1.46 | 1.42 | 1.45 | 1.44 | 2.11% | 1,808,072 |
| Jul 11, 2025 | 1.39 | 1.43 | 1.39 | 1.42 | 1.41 | 2.16% | 769,668 |