S Hotels and Resorts PCL (BKK:SHR)
Thailand · Delayed Price · Currency is THB 1.520
+0.020 (1.33%)
Aug 22, 2025, 4:39 PM ICT
S Hotels and Resorts PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 314,847 |
| Aug 21, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 1,798,633 |
| Aug 20, 2025 | 1.47 | 1.53 | 1.46 | 1.52 | 1.52 | 4.11% | 1,628,132 |
| Aug 19, 2025 | 1.50 | 1.51 | 1.45 | 1.46 | 1.46 | -2.67% | 3,219,067 |
| Aug 18, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -2.60% | 1,694,717 |
| Aug 15, 2025 | 1.55 | 1.57 | 1.52 | 1.54 | 1.54 | -1.28% | 3,729,907 |
| Aug 14, 2025 | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | 0.65% | 4,490,313 |
| Aug 13, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 1,747,211 |
| Aug 8, 2025 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | 0.65% | 1,101,550 |
| Aug 7, 2025 | 1.54 | 1.58 | 1.53 | 1.55 | 1.55 | 0.65% | 3,013,017 |
| Aug 6, 2025 | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | 1.32% | 3,271,800 |
| Aug 5, 2025 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 1.33% | 1,007,881 |
| Aug 4, 2025 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | 1,758,533 |
| Aug 1, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | - | 1,283,605 |
| Jul 31, 2025 | 1.56 | 1.57 | 1.52 | 1.52 | 1.52 | -1.94% | 2,181,257 |
| Jul 30, 2025 | 1.51 | 1.55 | 1.49 | 1.55 | 1.55 | 3.33% | 3,272,532 |
| Jul 29, 2025 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 403,928 |
| Jul 25, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 982,900 |
| Jul 24, 2025 | 1.51 | 1.54 | 1.49 | 1.50 | 1.50 | -0.66% | 1,703,695 |
| Jul 23, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 1.34% | 402,758 |
| Jul 22, 2025 | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | -1.32% | 1,446,930 |
| Jul 21, 2025 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -1.31% | 1,535,128 |
| Jul 18, 2025 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | 0.66% | 1,149,022 |
| Jul 17, 2025 | 1.50 | 1.54 | 1.49 | 1.52 | 1.52 | 1.33% | 1,265,362 |
| Jul 16, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 1,045,695 |
| Jul 15, 2025 | 1.44 | 1.52 | 1.44 | 1.51 | 1.51 | 4.14% | 3,750,698 |
| Jul 14, 2025 | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | 2.11% | 1,808,072 |
| Jul 11, 2025 | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | 2.16% | 769,668 |
| Jul 9, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 138,002 |
| Jul 8, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 937,006 |
| Jul 7, 2025 | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -2.11% | 2,294,041 |
| Jul 4, 2025 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | - | 1,930,773 |
| Jul 3, 2025 | 1.37 | 1.43 | 1.37 | 1.42 | 1.42 | 3.65% | 2,210,167 |
| Jul 2, 2025 | 1.36 | 1.38 | 1.34 | 1.37 | 1.37 | - | 1,978,496 |
| Jul 1, 2025 | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | 3.01% | 1,666,598 |
| Jun 30, 2025 | 1.34 | 1.37 | 1.33 | 1.33 | 1.33 | -1.48% | 1,608,106 |
| Jun 27, 2025 | 1.37 | 1.38 | 1.31 | 1.35 | 1.35 | -0.74% | 3,087,965 |
| Jun 26, 2025 | 1.33 | 1.39 | 1.33 | 1.36 | 1.36 | 0.74% | 1,543,121 |
| Jun 25, 2025 | 1.31 | 1.36 | 1.29 | 1.35 | 1.35 | 3.05% | 2,034,435 |
| Jun 24, 2025 | 1.29 | 1.32 | 1.23 | 1.31 | 1.31 | 4.80% | 6,663,383 |
| Jun 23, 2025 | 1.31 | 1.32 | 1.23 | 1.25 | 1.25 | -6.72% | 3,917,987 |
| Jun 20, 2025 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -0.74% | 617,615 |
| Jun 19, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.88% | 2,285,693 |
| Jun 18, 2025 | 1.41 | 1.43 | 1.39 | 1.39 | 1.39 | -1.42% | 2,065,848 |
| Jun 17, 2025 | 1.47 | 1.48 | 1.38 | 1.41 | 1.41 | -3.42% | 4,140,320 |
| Jun 16, 2025 | 1.50 | 1.51 | 1.46 | 1.46 | 1.46 | -3.95% | 1,401,192 |
| Jun 13, 2025 | 1.52 | 1.52 | 1.49 | 1.52 | 1.52 | - | 1,899,481 |
| Jun 12, 2025 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | - | 822,005 |
| Jun 11, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 492,208 |
| Jun 10, 2025 | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | -1.29% | 2,032,527 |