Shangri-La Hotel PCL (BKK:SHANG)
Thailand · Delayed Price · Currency is THB 44.00
-1.00 (-2.22%)
Jul 27, 2026, 2:23 PM ICT
Shangri-La Hotel PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |