Shangri-La Hotel PCL (BKK:SHANG)
Thailand · Delayed Price · Currency is THB 41.50
-7.50 (-15.31%)
Nov 19, 2025, 4:05 PM ICT
Shangri-La Hotel PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -1.67% | 101 |
| 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 |
| Jul 30, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -4.08% | 100 |
| Jul 25, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 100 |
| Jul 23, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 201 |
| Jul 22, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.03% | 400 |
| Jul 18, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 9.60% | 100 |
| Jul 15, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - | 100 |
| Jul 14, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 1.14% | 100 |
| Jul 8, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -1.69% | 102 |
| Jun 26, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -4.81% | 400 |
| Jun 23, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -2.60% | 900 |
| Jun 20, 2025 | 47.50 | 48.00 | 47.50 | 48.00 | 48.00 | 2.67% | 5,000 |
| Jun 18, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -1.58% | 2,000 |
| Jun 17, 2025 | 46.75 | 47.50 | 46.75 | 47.50 | 47.50 | 1.60% | 6,202 |
| Jun 16, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - | 2,300 |
| Jun 13, 2025 | 47.00 | 47.00 | 46.75 | 46.75 | 46.75 | -3.61% | 300 |
| Jun 10, 2025 | 46.75 | 48.50 | 46.75 | 48.50 | 48.50 | 3.74% | 1,100 |
| Jun 6, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - | 201 |
| May 30, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - | 300 |