S Hotels and Resorts PCL (BKK:SHR)
Thailand · Delayed Price · Currency is THB 1.440
-0.010 (-0.69%)
Oct 29, 2026, 4:35 PM ICT
S Hotels and Resorts PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | -0.69% | 1,159,634 |
| Oct 28, 2026 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | - | 615,715 |
| Oct 27, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 1,455,366 |
| Oct 26, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 1,310,313 |
| Oct 22, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 1,714,107 |
| Oct 21, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 1,156,306 |
| Oct 20, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | - | 1,784,104 |
| Oct 19, 2026 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 1,766,379 |
| Oct 15, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | - | 2,321,326 |
| Oct 14, 2026 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -0.67% | 2,005,277 |
| Oct 12, 2026 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -1.32% | 1,383,124 |
| Oct 9, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | - | 614,799 |
| Oct 8, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 860,308 |
| Oct 7, 2026 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 1.33% | 531,491 |
| Oct 6, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 1,776,864 |
| Oct 5, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | - | 461,305 |
| Oct 2, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | - | 1,365,528 |
| Oct 1, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | - | 1,179,928 |
| Sep 30, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -1.94% | 3,293,873 |
| Sep 29, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | - | 709,548 |
| Sep 28, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | -0.64% | 2,586,738 |
| Sep 25, 2026 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | - | 727,738 |
| Sep 24, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | 959,937 |
| Sep 23, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | 0.64% | 480,407 |
| Sep 22, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 821,894 |
| Sep 21, 2026 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 0.64% | 833,200 |
| Sep 18, 2026 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | 0.64% | 2,359,537 |
| Sep 17, 2026 | 1.56 | 1.58 | 1.56 | 1.56 | 1.56 | - | 1,075,998 |
| Sep 16, 2026 | 1.58 | 1.60 | 1.56 | 1.56 | 1.56 | -1.27% | 1,930,318 |
| Sep 15, 2026 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | 1.28% | 646,700 |
| Sep 14, 2026 | 1.59 | 1.60 | 1.56 | 1.56 | 1.56 | -1.27% | 1,257,132 |
| Sep 11, 2026 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | -1.25% | 1,082,431 |
| Sep 10, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | - | 672,616 |
| Sep 9, 2026 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | -0.62% | 1,102,306 |
| Sep 8, 2026 | 1.60 | 1.63 | 1.60 | 1.61 | 1.61 | 1.26% | 3,431,231 |
| Sep 7, 2026 | 1.56 | 1.60 | 1.56 | 1.59 | 1.59 | 1.27% | 1,990,607 |
| Sep 4, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | - | 796,720 |
| Sep 3, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.95% | 441,100 |
| Sep 2, 2026 | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | -1.28% | 2,335,110 |
| Sep 1, 2026 | 1.57 | 1.59 | 1.56 | 1.56 | 1.56 | -1.89% | 1,963,017 |
| Aug 31, 2026 | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | 0.63% | 1,809,350 |
| Aug 28, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -0.63% | 533,210 |
| Aug 27, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 1.27% | 781,026 |
| Aug 26, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | 0.96% | 806,098 |
| Aug 25, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.56 | - | 2,521,654 |
| Aug 24, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.56 | -1.26% | 2,496,913 |
| Aug 21, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.57 | 0.63% | 1,208,237 |
| Aug 20, 2026 | 1.59 | 1.60 | 1.58 | 1.58 | 1.56 | -1.25% | 2,317,775 |
| Aug 19, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.58 | - | 1,445,289 |
| Aug 18, 2026 | 1.59 | 1.61 | 1.58 | 1.60 | 1.58 | - | 2,158,410 |