Shangri-La Hotel PCL (BKK:SHANG)
Thailand · Delayed Price · Currency is THB 47.50
-4.50 (-8.65%)
Mar 2, 2026, 4:35 PM ICT
Shangri-La Hotel PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 48.25 | 48.25 | 47.50 | 47.50 | 47.50 | -8.65% | 500 |
| Feb 25, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 2.46% | 535 |
| Feb 23, 2026 | 50.00 | 50.75 | 50.00 | 50.75 | 50.75 | 3.57% | 500 |
| Feb 19, 2026 | 50.00 | 50.00 | 48.25 | 49.00 | 49.00 | -2.00% | 2,100 |
| Feb 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.44% | 101 |
| Feb 17, 2026 | 51.25 | 52.00 | 48.00 | 51.25 | 51.25 | - | 2,201 |
| Feb 16, 2026 | 50.75 | 51.25 | 50.75 | 51.25 | 51.25 | - | 401 |
| Feb 13, 2026 | 49.25 | 51.25 | 49.25 | 51.25 | 51.25 | 4.59% | 201 |
| Feb 12, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -4.39% | 1,008 |
| Feb 9, 2026 | 50.00 | 51.25 | 50.00 | 51.25 | 51.25 | 9.04% | 310 |
| Feb 6, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.53% | 200 |
| Feb 5, 2026 | 45.50 | 47.25 | 45.50 | 47.25 | 47.25 | -6.90% | 600 |
| Feb 4, 2026 | 50.00 | 50.75 | 50.00 | 50.75 | 50.75 | 1.00% | 400 |
| Feb 3, 2026 | 50.00 | 50.25 | 50.00 | 50.25 | 50.25 | 4.15% | 500 |
| Jan 29, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -1.03% | 200 |
| Jan 28, 2026 | 48.25 | 49.00 | 48.25 | 48.75 | 48.75 | -3.47% | 1,000 |
| Jan 27, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 0.50% | 500 |
| Jan 22, 2026 | 50.25 | 51.00 | 50.25 | 50.25 | 50.25 | - | 700 |
| Jan 20, 2026 | 48.00 | 50.25 | 48.00 | 50.25 | 50.25 | 5.24% | 600 |
| Jan 19, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -4.98% | 1,001 |
| 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 |