S Hotels and Resorts PCL (BKK:SHR)
Thailand · Delayed Price · Currency is THB 1.610
+0.030 (1.90%)
Apr 28, 2026, 4:35 PM ICT
S Hotels and Resorts PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 1.65 | 1.69 | 1.62 | 1.68 | 1.68 | 0.60% | 3,424,488 |
| Mar 11, 2026 | 1.64 | 1.71 | 1.64 | 1.67 | 1.67 | -0.60% | 4,659,495 |
| Mar 10, 2026 | 1.70 | 1.71 | 1.66 | 1.68 | 1.63 | 1.20% | 3,945,815 |
| Mar 9, 2026 | 1.61 | 1.66 | 1.59 | 1.66 | 1.61 | -2.35% | 4,824,407 |
| Mar 6, 2026 | 1.68 | 1.71 | 1.66 | 1.70 | 1.64 | -0.58% | 4,634,803 |
| Mar 5, 2026 | 1.70 | 1.72 | 1.66 | 1.71 | 1.65 | 3.01% | 6,511,704 |
| Mar 4, 2026 | 1.70 | 1.70 | 1.58 | 1.66 | 1.61 | -6.74% | 16,161,850 |
| Mar 2, 2026 | 1.90 | 1.92 | 1.77 | 1.78 | 1.72 | -9.18% | 25,687,710 |
| Feb 27, 2026 | 1.73 | 1.98 | 1.71 | 1.96 | 1.90 | 8.29% | 40,523,270 |
| Feb 26, 2026 | 1.82 | 1.83 | 1.78 | 1.81 | 1.75 | - | 5,136,629 |
| Feb 25, 2026 | 1.82 | 1.84 | 1.80 | 1.81 | 1.75 | 0.56% | 5,974,318 |
| Feb 24, 2026 | 1.79 | 1.81 | 1.75 | 1.80 | 1.74 | 0.56% | 3,983,005 |
| Feb 23, 2026 | 1.84 | 1.85 | 1.77 | 1.79 | 1.73 | -2.72% | 4,272,538 |
| Feb 20, 2026 | 1.88 | 1.88 | 1.81 | 1.84 | 1.78 | -1.60% | 6,577,334 |
| Feb 19, 2026 | 1.90 | 1.93 | 1.87 | 1.87 | 1.81 | -1.06% | 5,317,358 |
| Feb 18, 2026 | 1.87 | 1.90 | 1.87 | 1.89 | 1.83 | 1.07% | 4,322,409 |
| Feb 17, 2026 | 1.82 | 1.87 | 1.79 | 1.87 | 1.81 | 4.47% | 5,945,834 |
| Feb 16, 2026 | 1.81 | 1.83 | 1.78 | 1.79 | 1.73 | -1.10% | 1,992,310 |
| Feb 13, 2026 | 1.80 | 1.81 | 1.77 | 1.81 | 1.75 | 0.56% | 4,978,623 |
| Feb 12, 2026 | 1.74 | 1.80 | 1.73 | 1.80 | 1.74 | 3.45% | 8,498,902 |
| Feb 11, 2026 | 1.73 | 1.76 | 1.72 | 1.74 | 1.68 | 1.16% | 2,380,215 |
| Feb 10, 2026 | 1.73 | 1.74 | 1.70 | 1.72 | 1.66 | - | 3,034,511 |