Shangri-La Hotel PCL (BKK:SHANG)
Thailand · Delayed Price · Currency is THB 43.25
-0.25 (-0.57%)
Sep 16, 2026, 4:23 PM ICT
Shangri-La Hotel PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -0.57% | 430 |
| Sep 8, 2026 | 42.75 | 44.00 | 42.75 | 43.75 | 43.75 | 2.94% | 900 |
| Sep 7, 2026 | 42.00 | 43.00 | 42.00 | 42.50 | 42.50 | -3.41% | 2,000 |
| Aug 31, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.57% | 100 |
| Aug 26, 2026 | 43.00 | 43.75 | 43.00 | 43.75 | 43.75 | -1.69% | 200 |
| Aug 24, 2026 | 43.25 | 44.50 | 43.25 | 44.50 | 44.50 | 2.89% | 200 |
| Aug 21, 2026 | 43.25 | 43.25 | 43.00 | 43.25 | 43.25 | -3.35% | 300 |
| Aug 20, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 5.92% | 240 |
| Aug 19, 2026 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | -1.74% | 101 |
| Aug 18, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.58% | 166 |
| Aug 17, 2026 | 43.00 | 43.00 | 42.25 | 42.75 | 42.75 | -0.58% | 3,001 |
| Aug 14, 2026 | 43.75 | 43.75 | 43.00 | 43.00 | 43.00 | - | 2,500 |
| Aug 13, 2026 | 43.75 | 43.75 | 43.00 | 43.00 | 43.00 | -1.71% | 4,032 |
| Aug 7, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - | 107 |
| Aug 6, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - | 152 |
| Aug 3, 2026 | 43.50 | 43.75 | 43.50 | 43.75 | 43.75 | -0.57% | 400 |
| Jul 27, 2026 | 44.00 | 44.50 | 44.00 | 44.00 | 44.00 | -2.22% | 20,100 |
| Jul 24, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 107 |
| Jul 23, 2026 | 45.75 | 45.75 | 44.00 | 45.00 | 45.00 | -2.17% | 17,401 |
| Jul 22, 2026 | 45.50 | 46.00 | 44.00 | 46.00 | 46.00 | 1.10% | 500 |
| Jul 21, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 1.11% | 201 |
| Jul 20, 2026 | 45.25 | 45.25 | 45.00 | 45.00 | 45.00 | -0.55% | 15,201 |
| Jul 17, 2026 | 45.25 | 45.25 | 45.00 | 45.25 | 45.25 | 0.56% | 701 |
| Jul 16, 2026 | 43.50 | 45.00 | 43.50 | 45.00 | 45.00 | 3.45% | 5,469 |
| Jul 15, 2026 | 43.00 | 43.50 | 43.00 | 43.50 | 43.50 | - | 5,401 |
| Jul 14, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 1.16% | 100 |
| Jul 13, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 406 |
| Jul 10, 2026 | 43.25 | 43.25 | 43.00 | 43.00 | 43.00 | - | 200 |
| Jul 8, 2026 | 42.75 | 44.00 | 42.75 | 43.00 | 43.00 | -0.58% | 9,539 |
| Jul 7, 2026 | 44.00 | 44.00 | 43.25 | 43.25 | 43.25 | -3.89% | 303 |
| Jul 6, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.69% | 2,800 |
| Jul 3, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - | 1,000 |
| Jul 2, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -1.67% | 100 |
| Jun 30, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 100 |
| Jun 29, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.69% | 121 |
| Jun 25, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -2.75% | 101 |
| Jun 24, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -4.21% | 5,000 |
| Jun 23, 2026 | 46.00 | 47.75 | 46.00 | 47.50 | 47.50 | 8.57% | 2,000 |
| Jun 22, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -2.78% | 100 |
| Jun 17, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.12% | 300 |
| Jun 15, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 2.30% | 101 |
| Jun 12, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -0.57% | 2,100 |
| Jun 10, 2026 | 43.50 | 43.75 | 43.25 | 43.75 | 43.75 | -3.85% | 3,400 |
| Jun 9, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 2.82% | 100 |
| Jun 2, 2026 | 44.00 | 44.25 | 43.50 | 44.25 | 44.25 | -4.84% | 1,401 |
| May 28, 2026 | 47.00 | 47.00 | 46.50 | 46.50 | 46.50 | 5.68% | 500 |
| May 27, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 4.14% | 1,100 |
| May 25, 2026 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | -2.87% | 500 |
| May 20, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 306 |
| May 12, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 1,300 |