Shangri-La Hotel PCL (BKK:SHANG)
Thailand · Delayed Price · Currency is THB 50.25
+2.50 (5.24%)
Jan 20, 2026, 1:59 PM ICT
Shangri-La Hotel PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 47.25 | 50.25 | 47.25 | 50.25 | 50.25 | -0.50% | 3,100 |
| Jan 15, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 501 |
| Jan 14, 2026 | 49.50 | 50.50 | 49.50 | 50.50 | 50.50 | 3.06% | 700 |
| Jan 13, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 8.89% | 501 |
| Jan 12, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -10.00% | 201 |
| Jan 9, 2026 | 47.00 | 50.00 | 47.00 | 50.00 | 50.00 | 11.11% | 804 |
| Jan 7, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 101 |
| Jan 6, 2026 | 48.00 | 50.50 | 45.00 | 45.00 | 45.00 | -3.23% | 706 |
| Dec 30, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 1.09% | 514 |
| Dec 25, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 6.98% | 500 |
| Dec 24, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 600 |
| Dec 23, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 500 |
| Dec 18, 2025 | 40.75 | 42.00 | 40.75 | 42.00 | 42.00 | -0.59% | 1,200 |
| Dec 17, 2025 | 42.00 | 42.50 | 42.00 | 42.25 | 42.25 | 1.20% | 1,101 |
| Dec 8, 2025 | 40.00 | 41.75 | 40.00 | 41.75 | 41.75 | -0.60% | 1,400 |
| Dec 4, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 6.33% | 300 |
| Nov 28, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 301 |
| Nov 25, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 100 |
| Nov 24, 2025 | 40.25 | 40.25 | 38.00 | 39.50 | 39.50 | -2.47% | 3,201 |
| Nov 21, 2025 | 42.75 | 42.75 | 40.00 | 40.50 | 40.50 | -3.57% | 18,702 |
| Nov 20, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.60% | 100 |
| Nov 19, 2025 | 44.75 | 44.75 | 39.50 | 41.75 | 41.75 | -14.80% | 14,167 |
| Nov 18, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.62% | 500 |
| Nov 17, 2025 | 44.00 | 47.75 | 44.00 | 47.75 | 47.75 | 9.14% | 1,500 |
| Nov 7, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -1.69% | 100 |
| Nov 5, 2025 | 45.50 | 45.50 | 42.25 | 44.50 | 44.50 | -2.73% | 1,100 |
| Nov 3, 2025 | 46.25 | 46.25 | 45.75 | 45.75 | 45.75 | -4.69% | 420 |
| Oct 30, 2025 | 46.00 | 48.00 | 46.00 | 48.00 | 48.00 | 4.35% | 600 |
| Oct 29, 2025 | 48.00 | 48.00 | 45.50 | 46.00 | 46.00 | -8.46% | 905 |
| Oct 28, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 5.79% | 300 |
| Oct 27, 2025 | 47.25 | 49.00 | 47.25 | 47.50 | 47.50 | -1.04% | 802 |
| Oct 24, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.04% | 5,700 |
| Oct 22, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 101 |
| Oct 15, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -9.26% | 100 |
| Oct 6, 2025 | 49.00 | 54.00 | 48.75 | 54.00 | 54.00 | 10.20% | 12,300 |
| Oct 3, 2025 | 49.25 | 49.25 | 49.00 | 49.00 | 49.00 | -7.55% | 200 |
| Oct 1, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | 102 |
| Sep 29, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | 101 |
| Sep 26, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 100 |
| Sep 25, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.47% | 105 |
| Sep 23, 2025 | 53.50 | 55.00 | 51.50 | 53.75 | 53.75 | -2.71% | 611 |
| Sep 22, 2025 | 61.50 | 61.50 | 55.25 | 55.25 | 55.25 | -9.05% | 661 |
| Sep 19, 2025 | 53.50 | 60.75 | 53.50 | 60.75 | 60.75 | 12.50% | 35,710 |
| Sep 18, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 6.93% | 2,000 |
| Sep 17, 2025 | 50.50 | 54.00 | 50.50 | 50.50 | 50.50 | 1.00% | 9,050 |
| Sep 16, 2025 | 47.00 | 50.00 | 47.00 | 50.00 | 50.00 | - | 2,305 |
| Sep 15, 2025 | 45.75 | 50.00 | 45.75 | 50.00 | 50.00 | 16.96% | 8,330 |
| Sep 8, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - | 500 |
| Sep 5, 2025 | 43.00 | 43.00 | 42.75 | 42.75 | 42.75 | -1.72% | 300 |
| Aug 29, 2025 | 42.75 | 43.50 | 42.75 | 43.50 | 43.50 | -1.69% | 1,100 |