S Hotels and Resorts PCL (BKK:SHR)
Thailand · Delayed Price · Currency is THB 1.620
0.00 (0.00%)
May 29, 2026, 4:39 PM ICT
S Hotels and Resorts PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | - | 1,372,250 |
| May 28, 2026 | 1.62 | 1.65 | 1.61 | 1.62 | 1.62 | 0.62% | 2,193,513 |
| May 27, 2026 | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | - | 1,439,444 |
| May 26, 2026 | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | -1.23% | 3,569,970 |
| May 25, 2026 | 1.58 | 1.65 | 1.58 | 1.63 | 1.63 | 3.82% | 10,934,370 |
| May 22, 2026 | 1.57 | 1.59 | 1.57 | 1.57 | 1.57 | -0.63% | 1,600,757 |
| May 21, 2026 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | - | 2,111,381 |
| May 20, 2026 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 1.28% | 999,201 |
| May 19, 2026 | 1.57 | 1.59 | 1.56 | 1.56 | 1.56 | 0.65% | 1,258,119 |
| May 18, 2026 | 1.57 | 1.58 | 1.54 | 1.55 | 1.55 | -1.27% | 2,265,119 |
| May 15, 2026 | 1.59 | 1.61 | 1.57 | 1.57 | 1.57 | 1.29% | 4,536,731 |
| May 14, 2026 | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | -2.52% | 8,549,904 |
| May 13, 2026 | 1.59 | 1.61 | 1.57 | 1.59 | 1.59 | - | 2,383,046 |
| May 12, 2026 | 1.60 | 1.62 | 1.59 | 1.59 | 1.59 | -0.63% | 1,183,520 |
| May 11, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 1,728,642 |
| May 8, 2026 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 3,220,316 |
| May 7, 2026 | 1.62 | 1.66 | 1.62 | 1.62 | 1.62 | 1.89% | 3,651,438 |
| May 6, 2026 | 1.57 | 1.62 | 1.57 | 1.59 | 1.59 | 1.92% | 2,591,126 |
| May 5, 2026 | 1.59 | 1.61 | 1.53 | 1.56 | 1.56 | -1.89% | 9,833,841 |
| Apr 30, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 1,888,920 |
| Apr 29, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 1,086,442 |
| Apr 28, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 1.90% | 1,497,935 |
| Apr 27, 2026 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | - | 2,069,354 |
| Apr 24, 2026 | 1.57 | 1.61 | 1.56 | 1.58 | 1.58 | 0.64% | 2,046,251 |
| Apr 23, 2026 | 1.61 | 1.61 | 1.56 | 1.57 | 1.57 | -2.48% | 3,798,899 |
| Apr 22, 2026 | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | - | 2,311,850 |
| Apr 21, 2026 | 1.62 | 1.64 | 1.60 | 1.61 | 1.61 | - | 2,778,105 |
| Apr 20, 2026 | 1.66 | 1.68 | 1.60 | 1.61 | 1.61 | -4.17% | 4,797,765 |
| Apr 17, 2026 | 1.72 | 1.72 | 1.66 | 1.68 | 1.68 | -1.75% | 2,934,993 |
| Apr 16, 2026 | 1.72 | 1.76 | 1.70 | 1.71 | 1.71 | 0.59% | 1,945,507 |
| Apr 10, 2026 | 1.72 | 1.73 | 1.69 | 1.70 | 1.70 | - | 1,167,753 |
| Apr 9, 2026 | 1.72 | 1.75 | 1.68 | 1.70 | 1.70 | -2.86% | 3,279,900 |
| Apr 8, 2026 | 1.71 | 1.78 | 1.69 | 1.75 | 1.75 | 7.36% | 6,754,962 |
| Apr 7, 2026 | 1.70 | 1.70 | 1.63 | 1.63 | 1.63 | -3.55% | 2,302,881 |
| Apr 3, 2026 | 1.73 | 1.75 | 1.69 | 1.69 | 1.69 | -2.87% | 2,111,867 |
| Apr 2, 2026 | 1.71 | 1.80 | 1.71 | 1.74 | 1.74 | 0.58% | 9,628,380 |
| Apr 1, 2026 | 1.69 | 1.76 | 1.69 | 1.73 | 1.73 | 4.22% | 8,561,322 |
| Mar 31, 2026 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | 1.84% | 2,773,619 |
| Mar 30, 2026 | 1.61 | 1.64 | 1.59 | 1.63 | 1.63 | - | 3,092,116 |
| Mar 27, 2026 | 1.60 | 1.67 | 1.60 | 1.63 | 1.63 | 1.24% | 5,496,724 |
| Mar 26, 2026 | 1.60 | 1.63 | 1.59 | 1.61 | 1.61 | 0.63% | 2,736,162 |
| Mar 25, 2026 | 1.58 | 1.61 | 1.57 | 1.60 | 1.60 | 3.90% | 5,869,243 |
| Mar 24, 2026 | 1.49 | 1.56 | 1.49 | 1.54 | 1.54 | 4.05% | 4,780,002 |
| Mar 23, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -3.27% | 2,979,583 |
| Mar 20, 2026 | 1.53 | 1.56 | 1.51 | 1.53 | 1.53 | - | 1,462,917 |
| Mar 19, 2026 | 1.59 | 1.59 | 1.53 | 1.53 | 1.53 | -4.38% | 5,373,842 |
| Mar 18, 2026 | 1.61 | 1.62 | 1.57 | 1.60 | 1.60 | -0.62% | 2,717,530 |
| Mar 17, 2026 | 1.60 | 1.63 | 1.60 | 1.61 | 1.61 | 0.63% | 4,521,000 |
| Mar 16, 2026 | 1.59 | 1.63 | 1.58 | 1.60 | 1.60 | 0.63% | 2,541,656 |
| Mar 13, 2026 | 1.66 | 1.67 | 1.57 | 1.59 | 1.59 | -5.36% | 10,391,150 |