Stock listing

SET:SHR S Hotels & Resorts Public Co., Ltd. (เอส โฮเทล แอนด์ รีสอร์ท) หุ้น

Home listing (SET) of S Hotels & Resorts Public Co., Ltd.

Follow S Hotels & Resorts Public Co., Ltd. into a list and get an email when it puts out news.

Share price · SET:SHR

1.41 THB +0.01 (+0.7%)

Close on Nov 5, 2026

Past 3 months -18.5% · daily closes, Jul 6, 2026 – Nov 5, 2026, adjusted for splits

Day range: 1.40 – 1.45 THBNov 5, 2026
Volume: 10.05M sharesNov 5, 2026
Market cap: 5.07B THBAt the close on Nov 5, 2026 · price × 3.59B shares outstanding
Traded on an average day: 3.22M THBMedian day 1.61M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026

Daily closes

Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SET:SHR · THB, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Thu, Nov 5	1.41	+0.01	+0.7%	1.41	1.45	1.40	10,052,705
Wed, Nov 4	1.40	0.00	0.0%	1.40	1.41	1.38	1,919,382
Tue, Nov 3	1.40	-0.08	-5.4%	1.41	1.43	1.39	2,423,933
Wed, Oct 14	1.48	-0.01	-0.7%	1.49	1.50	1.47	2,005,277
Mon, Oct 12	1.49	-0.02	-1.3%	1.51	1.52	1.49	1,383,124
Fri, Oct 9	1.51	0.00	0.0%	1.51	1.51	1.50	614,799
Thu, Oct 8	1.51	-0.01	-0.7%	1.52	1.52	1.50	860,308
Wed, Oct 7	1.52	+0.02	+1.3%	1.50	1.53	1.50	531,491
Tue, Oct 6	1.50	-0.02	-1.3%	1.51	1.52	1.50	1,776,864
Mon, Oct 5	1.52	0.00	0.0%	1.52	1.53	1.51	461,305
Fri, Oct 2	1.52	0.00	0.0%	1.52	1.53	1.51	1,365,528
Thu, Oct 1	1.52	0.00	0.0%	1.53	1.54	1.52	1,179,928
Wed, Sep 30	1.52	-0.03	-1.9%	1.56	1.56	1.52	3,293,700
Tue, Sep 29	1.55	0.00	0.0%	1.55	1.56	1.54	709,500
Mon, Sep 28	1.55	-0.01	-0.6%	1.55	1.57	1.54	2,586,700
Fri, Sep 25	1.56	0.00	0.0%	1.57	1.58	1.55	727,738
Thu, Sep 24	1.56	-0.02	-1.3%	1.58	1.58	1.56	959,937
Wed, Sep 23	1.58	+0.01	+0.6%	1.58	1.58	1.57	480,407
Tue, Sep 22	1.57	-0.01	-0.6%	1.57	1.58	1.56	821,894
Mon, Sep 21	1.58	+0.01	+0.6%	1.57	1.58	1.56	833,200
Fri, Sep 18	1.57	+0.01	+0.6%	1.56	1.58	1.55	2,359,537
Thu, Sep 17	1.56	0.00	0.0%	1.56	1.58	1.56	1,075,998
Wed, Sep 16	1.56	-0.02	-1.3%	1.58	1.60	1.56	1,930,318
Tue, Sep 15	1.58	+0.02	+1.3%	1.57	1.60	1.56	646,700
Mon, Sep 14	1.56	-0.02	-1.3%	1.59	1.60	1.56	1,257,132
Fri, Sep 11	1.58	-0.02	-1.3%	1.60	1.61	1.58	1,082,431
Thu, Sep 10	1.60	0.00	0.0%	1.60	1.62	1.59	672,616
Wed, Sep 9	1.60	-0.01	-0.6%	1.62	1.63	1.60	1,102,306
Tue, Sep 8	1.61	+0.02	+1.3%	1.60	1.63	1.60	3,431,231
Mon, Sep 7	1.59	+0.02	+1.3%	1.56	1.60	1.56	1,990,607
Fri, Sep 4	1.57	0.00	0.0%	1.56	1.58	1.56	796,720
Thu, Sep 3	1.57	+0.03	+1.9%	1.55	1.57	1.55	441,100
Wed, Sep 2	1.54	-0.02	-1.3%	1.56	1.57	1.54	2,335,110
Tue, Sep 1	1.56	-0.03	-1.9%	1.57	1.59	1.56	1,963,017
Mon, Aug 31	1.59	+0.01	+0.6%	1.57	1.59	1.56	1,809,350
Fri, Aug 28	1.58	-0.01	-0.6%	1.59	1.59	1.57	533,210
Thu, Aug 27	1.59	+0.02	+1.3%	1.58	1.59	1.57	781,026
Wed, Aug 26	1.57	0.00	0.0%	1.56	1.58	1.56	806,098
Tue, Aug 25	1.57	0.00	0.0%	1.57	1.58	1.56	2,521,654
Mon, Aug 24	1.57	-0.02	-1.3%	1.59	1.59	1.57	2,496,913
Fri, Aug 21	1.59	+0.01	+0.6%	1.59	1.60	1.58	1,208,237
Thu, Aug 20	1.58	-0.02	-1.3%	1.59	1.60	1.58	2,317,775
Wed, Aug 19	1.60	0.00	0.0%	1.58	1.61	1.58	1,445,289
Tue, Aug 18	1.60	0.00	0.0%	1.59	1.61	1.58	2,158,410
Mon, Aug 17	1.60	+0.01	+0.6%	1.58	1.61	1.57	4,243,162
Fri, Aug 14	1.59	-0.03	-1.9%	1.58	1.61	1.58	6,782,708
Thu, Aug 13	1.62	+0.05	+3.2%	1.58	1.62	1.57	2,770,067
Tue, Aug 11	1.57	-0.03	-1.9%	1.60	1.60	1.57	2,087,416
Mon, Aug 10	1.60	-0.01	-0.6%	1.61	1.61	1.58	3,412,930
Fri, Aug 7	1.61	0.00	0.0%	1.62	1.63	1.60	2,412,305
Thu, Aug 6	1.61	-0.02	-1.2%	1.63	1.65	1.60	7,707,927
Wed, Aug 5	1.63	-0.05	-3.0%	1.68	1.69	1.62	6,201,717

Ticker: SET:SHR
Asset type: Stock
Sector: Retail & consumer services
Industry: Hotels, travel & leisure
Exchange: SET
Currency: THB

Latest news

S Hotels & Resorts Announces Solid Performance for The First Half of 2023, Is on Track to Achieve End of Year Revenue Targets

Aug 15, 2023

Publication of Notice of the 2022 Annual General Meeting of Shareholders (E-AGM) on the Company's Website

Mar 18, 2022

Management Discussion and Analysis for the performance of the twelve-month period ended 31 December 2021

Feb 25, 2022

Resolutions of the Board of Directors' Meeting regarding the determination of the schedule and agenda of the 2022 Annual General Meeting of Shareholders, and the omission of dividend payment

Feb 25, 2022

All S Hotels & Resorts Public Co., Ltd. news

S Hotels & Resorts Public Co., Ltd. on 6ix

Sector: Retail & consumer services
Industry: Hotels, travel & leisure
News releases: 4 in all · newest Aug 15, 2023 · oldest 2022

Where S Hotels & Resorts Public Co., Ltd. is listed

Listing	Exchange	Country	Currency
SET:SHR เอส โฮเทล แอนด์ รีสอร์ท · Home listing · This page	SET	Thailand	THB
SET:SHR.F เอส โฮเทล แอนด์ รีสอร์ท	SET	Thailand	THB
SET:SHR.R เอส โฮเทล แอนด์ รีสอร์ท	SET	Thailand	THB