S Hotels and Resorts PCL (BKK:SHR)
Thailand · Delayed Price · Currency is THB 1.700
-0.010 (-0.58%)
Jan 7, 2026, 4:36 PM ICT
S Hotels and Resorts PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | - | 1,112,212 |
| Jan 6, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -0.58% | 900,859 |
| Jan 5, 2026 | 1.71 | 1.74 | 1.71 | 1.71 | 1.71 | - | 1,432,184 |
| Dec 30, 2025 | 1.73 | 1.75 | 1.70 | 1.71 | 1.71 | -2.29% | 3,345,405 |
| Dec 29, 2025 | 1.68 | 1.77 | 1.68 | 1.75 | 1.75 | 4.17% | 8,596,333 |
| Dec 26, 2025 | 1.62 | 1.69 | 1.62 | 1.68 | 1.68 | 3.70% | 4,332,001 |
| Dec 25, 2025 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -0.61% | 678,905 |
| Dec 24, 2025 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | -0.61% | 622,905 |
| Dec 23, 2025 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | - | 527,927 |
| Dec 22, 2025 | 1.61 | 1.64 | 1.59 | 1.64 | 1.64 | 3.14% | 1,806,270 |
| Dec 19, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | 0.63% | 283,500 |
| Dec 18, 2025 | 1.63 | 1.66 | 1.57 | 1.58 | 1.58 | -3.07% | 1,503,820 |
| Dec 17, 2025 | 1.64 | 1.66 | 1.63 | 1.63 | 1.63 | - | 1,794,507 |
| Dec 16, 2025 | 1.63 | 1.66 | 1.62 | 1.63 | 1.63 | -0.61% | 2,156,065 |
| Dec 15, 2025 | 1.62 | 1.64 | 1.60 | 1.64 | 1.64 | 1.23% | 1,235,505 |
| Dec 12, 2025 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | - | 1,613,105 |
| Dec 11, 2025 | 1.59 | 1.64 | 1.57 | 1.62 | 1.62 | 2.53% | 4,811,423 |
| Dec 9, 2025 | 1.58 | 1.60 | 1.56 | 1.58 | 1.58 | - | 565,172 |
| Dec 8, 2025 | 1.58 | 1.62 | 1.58 | 1.58 | 1.58 | - | 1,840,506 |
| Dec 4, 2025 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | - | 1,626,818 |
| Dec 3, 2025 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 1.28% | 904,605 |
| Dec 2, 2025 | 1.56 | 1.62 | 1.55 | 1.56 | 1.56 | 0.65% | 5,059,011 |
| Dec 1, 2025 | 1.53 | 1.56 | 1.51 | 1.55 | 1.55 | 2.65% | 3,675,152 |
| Nov 28, 2025 | 1.51 | 1.54 | 1.51 | 1.51 | 1.51 | - | 1,169,708 |
| Nov 27, 2025 | 1.53 | 1.54 | 1.51 | 1.51 | 1.51 | -1.31% | 572,612 |
| Nov 26, 2025 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 1,566,468 |
| Nov 25, 2025 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | 1.33% | 1,073,406 |
| Nov 24, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | 1,025,848 |
| Nov 21, 2025 | 1.52 | 1.52 | 1.49 | 1.52 | 1.52 | - | 2,009,490 |
| Nov 20, 2025 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | 0.66% | 2,015,317 |
| Nov 19, 2025 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 1,289,810 |
| Nov 18, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.65% | 1,053,500 |
| Nov 17, 2025 | 1.49 | 1.56 | 1.49 | 1.53 | 1.53 | 2.00% | 2,544,781 |
| Nov 14, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 2,103,402 |
| Nov 13, 2025 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -1.30% | 2,939,669 |
| Nov 12, 2025 | 1.65 | 1.65 | 1.54 | 1.54 | 1.54 | -4.94% | 5,695,706 |
| Nov 11, 2025 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 1.89% | 4,160,100 |
| Nov 10, 2025 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 1.92% | 2,477,000 |
| Nov 7, 2025 | 1.50 | 1.57 | 1.50 | 1.56 | 1.56 | 1.96% | 2,504,160 |
| Nov 6, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.00% | 670,500 |
| Nov 5, 2025 | 1.51 | 1.54 | 1.49 | 1.50 | 1.50 | -0.66% | 2,041,737 |
| Nov 4, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 1,489,126 |
| Nov 3, 2025 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -0.65% | 849,505 |
| Oct 31, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | - | 1,205,805 |
| Oct 30, 2025 | 1.54 | 1.55 | 1.51 | 1.53 | 1.53 | -0.65% | 1,581,401 |
| Oct 29, 2025 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -1.91% | 1,579,605 |
| Oct 28, 2025 | 1.57 | 1.59 | 1.54 | 1.57 | 1.57 | - | 2,524,883 |
| Oct 27, 2025 | 1.63 | 1.63 | 1.57 | 1.57 | 1.57 | -3.68% | 5,173,622 |
| Oct 24, 2025 | 1.62 | 1.63 | 1.60 | 1.63 | 1.63 | 3.16% | 4,097,361 |
| Oct 22, 2025 | 1.59 | 1.62 | 1.57 | 1.58 | 1.58 | 2.60% | 8,984,452 |