Shangri-La Hotel PCL (BKK:SHANG)
Thailand · Delayed Price · Currency is THB 46.00
-4.25 (-8.46%)
Oct 30, 2025, 9:57 AM ICT
Shangri-La Hotel PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,800 |
| Oct 24, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.04% | 5,800 |
| Oct 22, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 201 |
| Oct 21, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Oct 20, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Oct 17, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Oct 16, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Oct 15, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -9.26% | 200 |
| Oct 14, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Oct 10, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Oct 9, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Oct 8, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Oct 7, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| 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 |