S Hotels and Resorts PCL (BKK:SHR)
Thailand · Delayed Price · Currency is THB 1.580
+0.010 (0.64%)
Sep 4, 2026, 11:20 AM ICT
S Hotels and Resorts PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 1.58 | 1.61 | 1.57 | 1.60 | 1.58 | 0.63% | 4,243,162 |
| Aug 14, 2026 | 1.58 | 1.61 | 1.58 | 1.59 | 1.57 | -1.85% | 6,782,708 |
| Aug 13, 2026 | 1.58 | 1.62 | 1.57 | 1.62 | 1.60 | 3.18% | 2,770,067 |
| Aug 11, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.56 | -1.87% | 2,087,416 |
| Aug 10, 2026 | 1.61 | 1.61 | 1.58 | 1.60 | 1.58 | -0.62% | 3,412,930 |
| Aug 7, 2026 | 1.62 | 1.63 | 1.60 | 1.61 | 1.59 | - | 2,412,305 |
| Aug 6, 2026 | 1.63 | 1.65 | 1.60 | 1.61 | 1.59 | -1.23% | 7,707,927 |
| Aug 5, 2026 | 1.68 | 1.69 | 1.62 | 1.63 | 1.61 | -2.98% | 6,201,717 |
| Aug 4, 2026 | 1.69 | 1.71 | 1.67 | 1.68 | 1.66 | -0.59% | 2,431,315 |
| Aug 3, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.67 | 0.60% | 1,419,968 |
| Jul 31, 2026 | 1.67 | 1.71 | 1.67 | 1.68 | 1.66 | 0.60% | 3,772,426 |
| Jul 30, 2026 | 1.65 | 1.69 | 1.63 | 1.67 | 1.65 | 1.21% | 3,838,805 |
| Jul 27, 2026 | 1.65 | 1.68 | 1.64 | 1.65 | 1.63 | 1.23% | 2,219,771 |
| Jul 24, 2026 | 1.62 | 1.65 | 1.60 | 1.63 | 1.61 | 0.62% | 2,099,762 |
| Jul 23, 2026 | 1.66 | 1.67 | 1.62 | 1.62 | 1.60 | -2.41% | 5,031,240 |
| Jul 22, 2026 | 1.69 | 1.70 | 1.65 | 1.66 | 1.64 | -1.78% | 4,659,800 |
| Jul 21, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.67 | - | 1,043,917 |
| Jul 20, 2026 | 1.68 | 1.70 | 1.67 | 1.69 | 1.67 | - | 2,181,264 |
| Jul 17, 2026 | 1.69 | 1.70 | 1.67 | 1.69 | 1.67 | -0.59% | 4,067,409 |
| Jul 16, 2026 | 1.71 | 1.74 | 1.70 | 1.70 | 1.68 | -0.58% | 3,362,715 |
| Jul 15, 2026 | 1.70 | 1.75 | 1.69 | 1.71 | 1.69 | 1.18% | 4,530,923 |
| Jul 14, 2026 | 1.69 | 1.72 | 1.67 | 1.69 | 1.67 | - | 2,465,164 |
| Jul 13, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.67 | -1.17% | 883,505 |
| Jul 10, 2026 | 1.69 | 1.72 | 1.68 | 1.71 | 1.69 | 1.18% | 1,862,813 |
| Jul 9, 2026 | 1.67 | 1.70 | 1.66 | 1.69 | 1.67 | 1.81% | 2,527,590 |
| Jul 8, 2026 | 1.69 | 1.72 | 1.66 | 1.66 | 1.64 | -1.78% | 3,354,223 |
| Jul 7, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.67 | -2.31% | 1,197,500 |
| Jul 6, 2026 | 1.73 | 1.73 | 1.71 | 1.73 | 1.71 | 0.58% | 790,612 |
| Jul 3, 2026 | 1.69 | 1.74 | 1.69 | 1.72 | 1.70 | 1.18% | 4,669,020 |
| Jul 2, 2026 | 1.69 | 1.71 | 1.69 | 1.70 | 1.68 | -0.58% | 1,741,907 |
| Jul 1, 2026 | 1.70 | 1.71 | 1.68 | 1.71 | 1.69 | 0.59% | 1,750,576 |
| Jun 30, 2026 | 1.71 | 1.72 | 1.69 | 1.70 | 1.68 | -0.58% | 1,475,270 |
| Jun 29, 2026 | 1.74 | 1.74 | 1.70 | 1.71 | 1.69 | -1.72% | 1,473,923 |
| Jun 26, 2026 | 1.75 | 1.76 | 1.71 | 1.74 | 1.72 | 0.58% | 2,862,336 |
| Jun 25, 2026 | 1.72 | 1.75 | 1.72 | 1.73 | 1.71 | 0.58% | 5,969,617 |
| Jun 24, 2026 | 1.66 | 1.73 | 1.66 | 1.72 | 1.70 | 3.61% | 4,191,651 |
| Jun 23, 2026 | 1.67 | 1.70 | 1.62 | 1.66 | 1.64 | -1.78% | 9,039,967 |