S Hotels and Resorts PCL (BKK:SHR)
Thailand · Delayed Price · Currency is THB 1.510
-0.020 (-1.31%)
Nov 27, 2025, 4:38 PM ICT
S Hotels and Resorts PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 1.53 | 1.54 | 1.52 | 1.54 | - | 0.65% | 268,507 |
| 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 |
| Oct 21, 2025 | 1.53 | 1.59 | 1.51 | 1.54 | 1.54 | 4.05% | 9,629,526 |
| Oct 20, 2025 | 1.51 | 1.52 | 1.47 | 1.48 | 1.48 | -1.33% | 1,861,882 |
| Oct 17, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.96% | 932,551 |
| Oct 16, 2025 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | 2.00% | 786,000 |
| Oct 15, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | - | 531,452 |
| Oct 14, 2025 | 1.52 | 1.54 | 1.50 | 1.50 | 1.50 | -1.96% | 5,311,176 |
| Oct 10, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -1.92% | 3,049,864 |
| Oct 9, 2025 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | - | 1,498,370 |
| Oct 8, 2025 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -1.27% | 1,774,196 |
| Oct 7, 2025 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | 0.64% | 1,742,901 |
| Oct 6, 2025 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | 0.64% | 1,474,549 |
| Oct 3, 2025 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | -1.27% | 1,301,859 |
| Oct 2, 2025 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 2.60% | 1,637,595 |
| Oct 1, 2025 | 1.60 | 1.61 | 1.54 | 1.54 | 1.54 | -3.75% | 4,831,801 |
| Sep 30, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.84% | 2,744,121 |
| Sep 29, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 1.24% | 835,900 |
| Sep 26, 2025 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -1.83% | 1,702,798 |
| Sep 25, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 2.50% | 1,159,300 |
| Sep 24, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 1,436,511 |
| Sep 23, 2025 | 1.67 | 1.67 | 1.59 | 1.59 | 1.59 | -4.79% | 4,268,189 |
| Sep 22, 2025 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -2.34% | 3,687,905 |
| Sep 19, 2025 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | - | 1,870,002 |
| Sep 18, 2025 | 1.73 | 1.73 | 1.66 | 1.71 | 1.71 | -1.16% | 8,304,676 |
| Sep 17, 2025 | 1.71 | 1.76 | 1.70 | 1.73 | 1.73 | 1.17% | 10,501,990 |