S Hotels & Resorts Public Co., Ltd.(TH:SHR)
฿1.41+0.01 (+0.71%)
TH:SHR
S Hotels & Resorts Public Co., Ltd. historical prices
฿1.41
At close:+0.01 (+0.71%)
S Hotels & Resorts Public Co., Ltd. (SHR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.40 | 1.43 | 1.38 | 1.41 | 1.41 | +0.71% | 5,409,009 | 3.00 |
| Nov 10, 2026 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | +0.72% | 3,651,704 | 2.04 |
| Nov 09, 2026 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | +0.72% | 708,409 | 0.40 |
| Nov 06, 2026 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | -1.42% | 3,005,173 | 1.71 |
| Nov 05, 2026 | 1.41 | 1.45 | 1.40 | 1.41 | 1.41 | +0.71% | 10,052,705 | 6.07 |
| Nov 04, 2026 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | 0.00% | 1,919,382 | 1.15 |
| Nov 03, 2026 | 1.41 | 1.43 | 1.39 | 1.40 | 1.40 | 0.00% | 2,423,933 | 1.39 |
| Nov 02, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | +0.72% | 2,173,478 | 1.20 |
| Oct 30, 2026 | 1.43 | 1.45 | 1.39 | 1.39 | 1.39 | -3.47% | 7,521,881 | 4.34 |
| Oct 29, 2026 | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | -0.69% | 1,159,634 | 0.67 |
| Oct 28, 2026 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | 0.00% | 615,715 | 0.34 |
| Oct 27, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 1,455,366 | 0.80 |
| Oct 26, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 1,310,313 | 0.73 |
| Oct 23, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 1,714,107 | 0.95 |
| Oct 21, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | +0.68% | 1,156,306 | 0.63 |
| Oct 20, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | 0.00% | 1,784,104 | 0.95 |
| Oct 19, 2026 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 1,766,379 | 0.92 |
| Oct 16, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | 0.00% | 2,321,326 | 1.20 |
| Oct 14, 2026 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -0.67% | 2,005,277 | 1.02 |
| Oct 13, 2026 | 1.49 | 1.52 | 1.49 | 1.49 | 1.49 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -1.32% | 1,383,124 | 0.67 |
| Oct 09, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | 0.00% | 614,799 | 0.29 |
| Oct 08, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 860,308 | 0.41 |
| Oct 07, 2026 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | +1.33% | 531,491 | 0.25 |
| Oct 06, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 1,776,864 | 0.83 |
| Oct 05, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | 0.00% | 461,305 | 0.21 |
| Oct 02, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | 0.00% | 1,365,528 | 0.63 |
| Oct 01, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | 0.00% | 1,179,928 | 0.54 |
| Sep 30, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -1.94% | 3,293,873 | 1.50 |
| Sep 29, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.00% | 709,548 | 0.32 |
| Sep 28, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | -0.64% | 2,586,738 | 1.18 |
| Sep 25, 2026 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | 0.00% | 727,738 | 0.33 |
| Sep 24, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.20% | 959,937 | 0.43 |
| Sep 23, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | +0.64% | 480,407 | 0.21 |
| Sep 22, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 821,894 | 0.35 |
| Sep 21, 2026 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | +0.64% | 833,200 | 0.35 |
| Sep 18, 2026 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | +0.58% | 2,359,537 | 0.94 |
| Sep 17, 2026 | 1.56 | 1.58 | 1.56 | 1.56 | 1.56 | 0.00% | 1,075,998 | 0.43 |
| Sep 16, 2026 | 1.58 | 1.60 | 1.56 | 1.56 | 1.56 | -1.20% | 1,930,318 | 0.77 |
| Sep 15, 2026 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | +1.22% | 646,700 | 0.26 |
| Sep 14, 2026 | 1.59 | 1.60 | 1.56 | 1.56 | 1.56 | -1.20% | 1,257,132 | 0.49 |
| Sep 11, 2026 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | -1.31% | 1,082,431 | 0.41 |
| Sep 10, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | 0.00% | 672,616 | 0.25 |
| Sep 09, 2026 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | -0.62% | 1,102,306 | 0.40 |
| Sep 08, 2026 | 1.60 | 1.63 | 1.60 | 1.61 | 1.61 | +1.32% | 3,431,231 | 1.25 |
| Sep 07, 2026 | 1.56 | 1.60 | 1.56 | 1.59 | 1.59 | +1.27% | 1,990,607 | 0.73 |
| Sep 04, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | 0.00% | 796,720 | 0.29 |
| Sep 03, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | +1.88% | 441,100 | 0.16 |
