Skip to main content
S Hotels and Resorts PCL (BKK:SHR)
Thailand flag Thailand · Delayed Price · Currency is THB
1.600
-0.010 (-0.62%)
Apr 29, 2026, 3:43 PM ICT

S Hotels and Resorts PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.611.611.601.61--113,607
Apr 28, 20261.581.611.581.611.611.90%1,497,935
Apr 27, 20261.611.611.571.581.58-2,069,354
Apr 24, 20261.571.611.561.581.580.64%2,046,251
Apr 23, 20261.611.611.561.571.57-2.48%3,798,899
Apr 22, 20261.611.621.591.611.61-2,311,850
Apr 21, 20261.621.641.601.611.61-2,778,105
Apr 20, 20261.661.681.601.611.61-4.17%4,797,765
Apr 17, 20261.721.721.661.681.68-1.75%2,934,993
Apr 16, 20261.721.761.701.711.710.59%1,945,507
Apr 10, 20261.721.731.691.701.70-1,167,753
Apr 9, 20261.721.751.681.701.70-2.86%3,279,900
Apr 8, 20261.711.781.691.751.757.36%6,754,962
Apr 7, 20261.701.701.631.631.63-3.55%2,302,881
Apr 3, 20261.731.751.691.691.69-2.87%2,111,867
Apr 2, 20261.711.801.711.741.740.58%9,628,380
Apr 1, 20261.691.761.691.731.734.22%8,561,322
Mar 31, 20261.641.661.631.661.661.84%2,773,619
Mar 30, 20261.611.641.591.631.63-3,092,116
Mar 27, 20261.601.671.601.631.631.24%5,496,724
Mar 26, 20261.601.631.591.611.610.63%2,736,162
Mar 25, 20261.581.611.571.601.603.90%5,869,243
Mar 24, 20261.491.561.491.541.544.05%4,780,002
Mar 23, 20261.521.521.481.481.48-3.27%2,979,583
Mar 20, 20261.531.561.511.531.53-1,462,917
Mar 19, 20261.591.591.531.531.53-4.38%5,373,842
Mar 18, 20261.611.621.571.601.60-0.62%2,717,530
Mar 17, 20261.601.631.601.611.610.63%4,521,000
Mar 16, 20261.591.631.581.601.600.63%2,541,656
Mar 13, 20261.661.671.571.591.59-5.36%10,391,150
Mar 12, 20261.651.691.621.681.680.60%3,424,488
Mar 11, 20261.641.711.641.671.67-0.60%4,659,495
Mar 10, 20261.701.711.661.681.631.20%3,945,815
Mar 9, 20261.611.661.591.661.61-2.35%4,824,407
Mar 6, 20261.681.711.661.701.64-0.58%4,634,803
Mar 5, 20261.701.721.661.711.653.01%6,511,704
Mar 4, 20261.701.701.581.661.61-6.74%16,161,850
Mar 2, 20261.901.921.771.781.72-9.18%25,687,710
Feb 27, 20261.731.981.711.961.908.29%40,523,270
Feb 26, 20261.821.831.781.811.75-5,136,629
Feb 25, 20261.821.841.801.811.750.56%5,974,318
Feb 24, 20261.791.811.751.801.740.56%3,983,005
Feb 23, 20261.841.851.771.791.73-2.72%4,272,538
Feb 20, 20261.881.881.811.841.78-1.60%6,577,334
Feb 19, 20261.901.931.871.871.81-1.06%5,317,358
Feb 18, 20261.871.901.871.891.831.07%4,322,409
Feb 17, 20261.821.871.791.871.814.47%5,945,834
Feb 16, 20261.811.831.781.791.73-1.10%1,992,310
Feb 13, 20261.801.811.771.811.750.56%4,978,623
Feb 12, 20261.741.801.731.801.743.45%8,498,902
Feb 11, 20261.731.761.721.741.681.16%2,380,215
Feb 10, 20261.731.741.701.721.66-3,034,511
Feb 9, 20261.701.741.691.721.662.99%3,203,892
Feb 6, 20261.681.701.671.671.62-1.18%1,242,850
Feb 5, 20261.701.711.691.691.63-1,362,484
Feb 4, 20261.691.711.671.691.630.60%3,126,901
Feb 3, 20261.661.721.661.681.631.20%4,630,131
Feb 2, 20261.661.671.641.661.61-0.60%1,801,202
Jan 30, 20261.681.691.651.671.62-0.60%2,635,200
Jan 29, 20261.691.691.651.681.63-1.18%1,892,100
Jan 28, 20261.671.701.661.701.641.19%2,616,140
Jan 27, 20261.641.701.641.681.632.44%2,409,959
Jan 26, 20261.671.671.621.641.59-1.80%2,305,716
Jan 23, 20261.651.721.651.671.620.60%4,383,837
Jan 22, 20261.721.721.651.661.61-1.19%2,465,003
Jan 21, 20261.671.701.651.681.63-2,024,431
Jan 20, 20261.681.711.671.681.63-0.59%3,033,577
Jan 19, 20261.691.701.661.691.630.60%1,839,705
Jan 16, 20261.651.691.621.681.633.70%2,338,111
Jan 15, 20261.601.681.601.621.571.89%3,060,117
Jan 14, 20261.631.641.591.591.54-1.24%2,356,235
Jan 13, 20261.661.671.601.611.56-3.59%3,321,906
Jan 12, 20261.661.711.661.671.62-1.18%1,590,705
Jan 9, 20261.651.701.641.691.633.05%1,746,411
Jan 8, 20261.701.711.641.641.59-3.53%3,255,069
Jan 7, 20261.691.721.691.701.64-1,112,212
Jan 6, 20261.721.721.701.701.64-0.58%900,859
Jan 5, 20261.711.741.711.711.65-1,432,184
Dec 30, 20251.731.751.701.711.65-2.29%3,345,405
Dec 29, 20251.681.771.681.751.694.17%8,596,333
Dec 26, 20251.621.691.621.681.633.70%4,332,001
Dec 25, 20251.641.651.611.621.57-0.61%678,905
Dec 24, 20251.641.641.621.631.58-0.61%622,905
Dec 23, 20251.641.651.631.641.59-527,927
Dec 22, 20251.611.641.591.641.593.14%1,806,270
Dec 19, 20251.611.611.591.591.540.63%283,500
Dec 18, 20251.631.661.571.581.53-3.07%1,503,820
Dec 17, 20251.641.661.631.631.58-1,794,507
Dec 16, 20251.631.661.621.631.58-0.61%2,156,065
Dec 15, 20251.621.641.601.641.591.23%1,235,505
Dec 12, 20251.611.621.601.621.57-1,613,105
Dec 11, 20251.591.641.571.621.572.53%4,811,423
Dec 9, 20251.581.601.561.581.53-565,172
Dec 8, 20251.581.621.581.581.53-1,840,506
Dec 4, 20251.611.611.581.581.53-1,626,818
Dec 3, 20251.571.591.561.581.531.28%904,605
Dec 2, 20251.561.621.551.561.510.65%5,059,011
Dec 1, 20251.531.561.511.551.502.65%3,675,152
Nov 28, 20251.511.541.511.511.46-1,169,708
Nov 27, 20251.531.541.511.511.46-1.31%572,612