Shangri-La Hotel PCL (BKK:SHANG)
Thailand · Delayed Price · Currency is THB 54.00
0.00 (0.00%)
Oct 6, 2025, 4:36 PM ICT
Shangri-La Hotel PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 49.00 | 54.00 | 48.75 | 54.00 | 54.00 | 10.20% | 17,700 |
| Oct 3, 2025 | 49.25 | 49.25 | 49.00 | 49.00 | 49.00 | -7.55% | 300 |
| Oct 2, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Oct 1, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | 102 |
| Sep 30, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| 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 | - | 200 |
| Sep 25, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.47% | 105 |
| Sep 24, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - | - |
| 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% | 36,210 |
| 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% | 9,850 |
| 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 12, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - | - |
| Sep 11, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - | - |
| Sep 10, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - | - |
| Sep 9, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - | - |
| 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 |
| Sep 4, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |
| Sep 3, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |
| Sep 2, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |
| Sep 1, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |
| Aug 29, 2025 | 42.75 | 43.50 | 42.75 | 43.50 | 43.50 | -1.69% | 1,100 |
| Aug 28, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - | - |
| Aug 27, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - | - |
| Aug 26, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - | - |
| Aug 25, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - | - |
| Aug 22, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - | - |
| Aug 21, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - | - |
| Aug 20, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - | - |
| Aug 19, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -1.67% | 101 |
| Aug 18, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Aug 15, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Aug 14, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Aug 13, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Aug 8, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Aug 7, 2025 | 46.50 | 47.00 | 45.00 | 45.00 | 45.00 | -3.23% | 12,150 |
| Aug 6, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 700 |
| Aug 5, 2025 | 47.00 | 47.00 | 46.50 | 46.50 | 46.50 | -1.06% | 200 |
| Aug 4, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Aug 1, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Jul 31, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Jul 30, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -4.08% | 100 |
| Jul 29, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Jul 25, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 100 |
| Jul 24, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |