S Hotels and Resorts PCL (BKK:SHR)
Thailand · Delayed Price · Currency is THB 1.550
-0.020 (-1.27%)
Oct 28, 2025, 4:29 PM ICT
S Hotels and Resorts PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,482,549 |
| 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% | 10,501,998 |
| Sep 16, 2025 | 1.67 | 1.72 | 1.65 | 1.71 | 1.71 | 4.27% | 12,149,783 |
| Sep 15, 2025 | 1.56 | 1.77 | 1.55 | 1.64 | 1.64 | 5.13% | 45,369,012 |
| Sep 12, 2025 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | - | 983,210 |
| Sep 11, 2025 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | 0.65% | 1,028,204 |
| Sep 10, 2025 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -0.64% | 2,441,198 |
| Sep 9, 2025 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | 1.96% | 2,972,302 |
| Sep 8, 2025 | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | 2.68% | 3,010,409 |
| Sep 5, 2025 | 1.47 | 1.52 | 1.47 | 1.49 | 1.49 | 1.36% | 1,470,609 |
| Sep 4, 2025 | 1.47 | 1.50 | 1.46 | 1.47 | 1.47 | 0.68% | 1,926,000 |
| Sep 3, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -0.68% | 1,261,450 |
| Sep 2, 2025 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 1,214,603 |
| Sep 1, 2025 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 0.68% | 570,312 |
| Aug 29, 2025 | 1.50 | 1.51 | 1.47 | 1.47 | 1.47 | -2.00% | 2,061,700 |
| Aug 28, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 438,311 |
| Aug 27, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | - | 355,563 |
| Aug 26, 2025 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | - | 787,301 |
| Aug 25, 2025 | 1.52 | 1.54 | 1.50 | 1.50 | 1.49 | -1.32% | 1,801,524 |
| Aug 22, 2025 | 1.51 | 1.52 | 1.50 | 1.52 | 1.50 | 1.33% | 314,847 |
| Aug 21, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.49 | -1.32% | 1,798,633 |
| Aug 20, 2025 | 1.47 | 1.53 | 1.46 | 1.52 | 1.50 | 4.11% | 1,628,132 |
| Aug 19, 2025 | 1.50 | 1.51 | 1.45 | 1.46 | 1.45 | -2.67% | 3,219,067 |
| Aug 18, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.49 | -2.60% | 1,694,717 |
| Aug 15, 2025 | 1.55 | 1.57 | 1.52 | 1.54 | 1.52 | -1.28% | 3,729,907 |
| Aug 14, 2025 | 1.57 | 1.59 | 1.55 | 1.56 | 1.54 | 0.65% | 4,490,313 |