Shangri-La Hotel PCL (BKK:SHANG)
Thailand · Delayed Price · Currency is THB 43.50
0.00 (0.00%)
May 20, 2026, 11:56 AM ICT
Shangri-La Hotel PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -1.14% | 500 |
| May 7, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | 101 |
| May 6, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.00 | - | 100 |
| Apr 30, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.00 | -0.55% | 301 |
| Apr 29, 2026 | 46.00 | 46.00 | 45.75 | 45.75 | 45.25 | 2.23% | 401 |
| Apr 28, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | 44.26 | - | 117 |
| Apr 27, 2026 | 47.50 | 49.00 | 44.75 | 44.75 | 44.26 | -5.79% | 54,304 |
| Apr 24, 2026 | 45.50 | 47.50 | 45.50 | 47.50 | 46.98 | -1.04% | 800 |
| Apr 23, 2026 | 45.25 | 48.00 | 45.00 | 48.00 | 47.47 | -4.00% | 401 |
| Apr 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.45 | -3.85% | 101 |
| Apr 16, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.43 | - | 100 |
| Apr 7, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.43 | - | 5,000 |
| Apr 3, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 51.43 | 0.48% | 3,900 |
| Mar 31, 2026 | 47.25 | 53.00 | 47.25 | 51.75 | 51.18 | - | 33,803 |
| Mar 30, 2026 | 50.00 | 52.00 | 50.00 | 51.75 | 51.18 | 3.50% | 19,103 |
| Mar 27, 2026 | 49.75 | 50.00 | 49.75 | 50.00 | 49.45 | 4.17% | 2,003 |
| Mar 26, 2026 | 44.25 | 48.00 | 44.25 | 48.00 | 47.47 | 8.47% | 1,106 |
| Mar 25, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 43.76 | -3.28% | 100 |
| Mar 23, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.25 | 2.81% | 100 |
| Mar 19, 2026 | 44.25 | 44.50 | 44.25 | 44.50 | 44.01 | -3.78% | 1,400 |
| Mar 18, 2026 | 46.75 | 50.00 | 46.25 | 46.25 | 45.74 | 3.35% | 2,302 |
| Mar 16, 2026 | 44.75 | 44.75 | 44.50 | 44.75 | 44.26 | -5.79% | 400 |
| Mar 10, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 46.98 | 2.70% | 100 |
| Mar 4, 2026 | 47.25 | 47.25 | 46.25 | 46.25 | 45.74 | -2.63% | 300 |
| Mar 2, 2026 | 48.25 | 48.25 | 47.50 | 47.50 | 46.98 | -8.65% | 500 |
| Feb 25, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 51.43 | 2.46% | 535 |
| Feb 23, 2026 | 50.00 | 50.75 | 50.00 | 50.75 | 50.19 | 3.57% | 500 |
| Feb 19, 2026 | 50.00 | 50.00 | 48.25 | 49.00 | 48.46 | -2.00% | 2,100 |
| Feb 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.45 | -2.44% | 101 |
| Feb 17, 2026 | 51.25 | 52.00 | 48.00 | 51.25 | 50.69 | - | 2,201 |
| Feb 16, 2026 | 50.75 | 51.25 | 50.75 | 51.25 | 50.69 | - | 401 |
| Feb 13, 2026 | 49.25 | 51.25 | 49.25 | 51.25 | 50.69 | 4.59% | 201 |
| Feb 12, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.46 | -4.39% | 1,008 |
| Feb 9, 2026 | 50.00 | 51.25 | 50.00 | 51.25 | 50.69 | 9.04% | 310 |
| Feb 6, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.48 | -0.53% | 200 |
| Feb 5, 2026 | 45.50 | 47.25 | 45.50 | 47.25 | 46.73 | -6.90% | 600 |
| Feb 4, 2026 | 50.00 | 50.75 | 50.00 | 50.75 | 50.19 | 1.00% | 400 |
| Feb 3, 2026 | 50.00 | 50.25 | 50.00 | 50.25 | 49.70 | 4.15% | 500 |
| Jan 29, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 47.72 | -1.03% | 200 |
| Jan 28, 2026 | 48.25 | 49.00 | 48.25 | 48.75 | 48.21 | -3.47% | 1,000 |
| Jan 27, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 49.95 | 0.50% | 500 |
| Jan 22, 2026 | 50.25 | 51.00 | 50.25 | 50.25 | 49.70 | - | 700 |
| Jan 20, 2026 | 48.00 | 50.25 | 48.00 | 50.25 | 49.70 | 5.24% | 600 |
| Jan 19, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.23 | -4.98% | 1,001 |
| Jan 16, 2026 | 47.25 | 50.25 | 47.25 | 50.25 | 49.70 | -0.50% | 3,100 |
| Jan 15, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 49.95 | - | 501 |
| Jan 14, 2026 | 49.50 | 50.50 | 49.50 | 50.50 | 49.95 | 3.06% | 700 |
| Jan 13, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.46 | 8.89% | 501 |