S Hotels and Resorts PCL (BKK:SHR)
Thailand · Delayed Price · Currency is THB 1.780
-0.180 (-9.18%)
Mar 2, 2026, 4:35 PM ICT
S Hotels and Resorts PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.90 | 1.92 | 1.77 | 1.78 | 1.78 | -9.18% | 25,687,710 |
| Feb 27, 2026 | 1.73 | 1.98 | 1.71 | 1.96 | 1.96 | 8.29% | 40,523,278 |
| Feb 26, 2026 | 1.82 | 1.83 | 1.78 | 1.81 | 1.81 | - | 5,136,629 |
| Feb 25, 2026 | 1.82 | 1.84 | 1.80 | 1.81 | 1.81 | 0.56% | 5,974,318 |
| Feb 24, 2026 | 1.79 | 1.81 | 1.75 | 1.80 | 1.80 | 0.56% | 3,983,005 |
| Feb 23, 2026 | 1.84 | 1.85 | 1.77 | 1.79 | 1.79 | -2.72% | 4,272,538 |
| Feb 20, 2026 | 1.88 | 1.88 | 1.81 | 1.84 | 1.84 | -1.60% | 6,577,334 |
| Feb 19, 2026 | 1.90 | 1.93 | 1.87 | 1.87 | 1.87 | -1.06% | 5,317,358 |
| Feb 18, 2026 | 1.87 | 1.90 | 1.87 | 1.89 | 1.89 | 1.07% | 4,322,409 |
| Feb 17, 2026 | 1.82 | 1.87 | 1.79 | 1.87 | 1.87 | 4.47% | 5,945,834 |
| Feb 16, 2026 | 1.81 | 1.83 | 1.78 | 1.79 | 1.79 | -1.10% | 1,992,310 |
| Feb 13, 2026 | 1.80 | 1.81 | 1.77 | 1.81 | 1.81 | 0.56% | 4,978,623 |
| Feb 12, 2026 | 1.74 | 1.80 | 1.73 | 1.80 | 1.80 | 3.45% | 8,498,902 |
| Feb 11, 2026 | 1.73 | 1.76 | 1.72 | 1.74 | 1.74 | 1.16% | 2,380,215 |
| Feb 10, 2026 | 1.73 | 1.74 | 1.70 | 1.72 | 1.72 | - | 3,034,511 |
| Feb 9, 2026 | 1.70 | 1.74 | 1.69 | 1.72 | 1.72 | 2.99% | 3,203,892 |
| Feb 6, 2026 | 1.68 | 1.70 | 1.67 | 1.67 | 1.67 | -1.18% | 1,242,850 |
| Feb 5, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | - | 1,362,484 |
| Feb 4, 2026 | 1.69 | 1.71 | 1.67 | 1.69 | 1.69 | 0.60% | 3,126,901 |
| Feb 3, 2026 | 1.66 | 1.72 | 1.66 | 1.68 | 1.68 | 1.20% | 4,630,131 |
| Feb 2, 2026 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | -0.60% | 1,801,202 |
| Jan 30, 2026 | 1.68 | 1.69 | 1.65 | 1.67 | 1.67 | -0.60% | 2,635,200 |
| Jan 29, 2026 | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | -1.18% | 1,892,100 |
| Jan 28, 2026 | 1.67 | 1.70 | 1.66 | 1.70 | 1.70 | 1.19% | 2,616,140 |
| Jan 27, 2026 | 1.64 | 1.70 | 1.64 | 1.68 | 1.68 | 2.44% | 2,409,959 |
| Jan 26, 2026 | 1.67 | 1.67 | 1.62 | 1.64 | 1.64 | -1.80% | 2,305,716 |
| Jan 23, 2026 | 1.65 | 1.72 | 1.65 | 1.67 | 1.67 | 0.60% | 4,383,837 |
| Jan 22, 2026 | 1.72 | 1.72 | 1.65 | 1.66 | 1.66 | -1.19% | 2,465,003 |
| Jan 21, 2026 | 1.67 | 1.70 | 1.65 | 1.68 | 1.68 | - | 2,024,431 |
| Jan 20, 2026 | 1.68 | 1.71 | 1.67 | 1.68 | 1.68 | -0.59% | 3,033,577 |
| Jan 19, 2026 | 1.69 | 1.70 | 1.66 | 1.69 | 1.69 | 0.60% | 1,839,705 |
| Jan 16, 2026 | 1.65 | 1.69 | 1.62 | 1.68 | 1.68 | 3.70% | 2,338,111 |
| Jan 15, 2026 | 1.60 | 1.68 | 1.60 | 1.62 | 1.62 | 1.89% | 3,060,117 |
| Jan 14, 2026 | 1.63 | 1.64 | 1.59 | 1.59 | 1.59 | -1.24% | 2,356,235 |
| Jan 13, 2026 | 1.66 | 1.67 | 1.60 | 1.61 | 1.61 | -3.59% | 3,321,906 |
| Jan 12, 2026 | 1.66 | 1.71 | 1.66 | 1.67 | 1.67 | -1.18% | 1,590,705 |
| Jan 9, 2026 | 1.65 | 1.70 | 1.64 | 1.69 | 1.69 | 3.05% | 1,746,411 |
| Jan 8, 2026 | 1.70 | 1.71 | 1.64 | 1.64 | 1.64 | -3.53% | 3,255,069 |
| 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 |