SHR S HOTELS AND RESORTS PUBLIC COMPANY LIMITED
SHR1.54
+0.06 (+4.05%)
High1.56
Low1.49
Total Vol4,779,900
Total Val(K)7,290.00
Overview
- SymbolSHR
- Market Cap (M.Bath)5,318.59
- IPO Date12 Nov 2019
- IPO Price5.20 @Par Value 5.00 Baht
- CEOMr. CHAYANIN DEBHAKAM
- Employees-
- IndustrySERVICE
- SectorTOURISM
- IndexSETESG, sSET
- SET ESG RatingsAA
สรุปภาพรวมตลาด
Data Period 6 Months
Date | Open Price | High Price | Low Price | Close Price | Change | Chg (%) | Volume ('000 share) | Value (M.Baht) | SET Index | Chg (%) |
|---|---|---|---|---|---|---|---|---|---|---|
23 Mar 2026 | 1.52 | 1.52 | 1.48 | 1.48 | -0.05 | -3.27 | 2,979.58 | 4.47 | 1,397.34 | -2.49 |
20 Mar 2026 | 1.53 | 1.56 | 1.51 | 1.53 | 0.00 | 0.00 | 1,462.92 | 2.25 | 1,432.99 | +1.10 |
19 Mar 2026 | 1.59 | 1.59 | 1.53 | 1.53 | -0.07 | -4.38 | 5,373.84 | 8.32 | 1,417.45 | -1.62 |
18 Mar 2026 | 1.61 | 1.62 | 1.57 | 1.60 | -0.01 | -0.62 | 2,717.53 | 4.34 | 1,440.85 | +0.49 |
17 Mar 2026 | 1.60 | 1.63 | 1.60 | 1.61 | +0.01 | +0.62 | 4,521.00 | 7.30 | 1,433.88 | +2.05 |
16 Mar 2026 | 1.59 | 1.63 | 1.58 | 1.60 | +0.01 | +0.63 | 2,541.66 | 4.07 | 1,405.02 | -0.31 |
13 Mar 2026 | 1.66 | 1.67 | 1.57 | 1.59 | -0.09 | -5.36 | 10,391.16 | 16.61 | 1,409.35 | -1.43 |
12 Mar 2026 | 1.65 | 1.69 | 1.62 | 1.68 | +0.01 | +0.60 | 3,424.49 | 5.65 | 1,429.80 | +1.60 |
11 Mar 2026 | 1.64 | 1.71 | 1.64 | 1.67 | -0.01 | -0.60 | 4,659.50 | 7.84 | 1,407.34 | +0.11 |
10 Mar 2026 | 1.70 | 1.71 | 1.66 | 1.68 | +0.02 | +1.20 | 3,945.82 | 6.65 | 1,405.76 | +1.65 |
9 Mar 2026 | 1.61 | 1.66 | 1.59 | 1.66 | -0.04 | -2.35 | 4,824.41 | 7.84 | 1,382.97 | -1.94 |
6 Mar 2026 | 1.68 | 1.71 | 1.66 | 1.70 | -0.01 | -0.58 | 4,634.80 | 7.81 | 1,410.37 | -0.49 |
5 Mar 2026 | 1.70 | 1.72 | 1.66 | 1.71 | +0.05 | +3.01 | 6,511.70 | 11.02 | 1,417.29 | +2.36 |
4 Mar 2026 | 1.70 | 1.70 | 1.58 | 1.66 | -0.12 | -6.74 | 16,161.85 | 26.40 | 1,384.61 | -5.58 |
2 Mar 2026 | 1.90 | 1.92 | 1.77 | 1.78 | -0.18 | -9.18 | 25,687.71 | 47.37 | 1,466.51 | -4.04 |
27 Feb 2026 | 1.73 | 1.98 | 1.71 | 1.96 | +0.15 | +8.29 | 40,523.28 | 76.58 | 1,528.26 | -0.35 |
26 Feb 2026 | 1.82 | 1.83 | 1.78 | 1.81 | 0.00 | 0.00 | 5,136.63 | 9.27 | 1,533.64 | +1.16 |
25 Feb 2026 | 1.82 | 1.84 | 1.80 | 1.81 | +0.01 | +0.56 | 5,974.32 | 10.83 | 1,516.01 | +1.72 |
24 Feb 2026 | 1.79 | 1.81 | 1.75 | 1.80 | +0.01 | +0.56 | 3,983.00 | 7.05 | 1,490.40 | +0.69 |
23 Feb 2026 | 1.84 | 1.85 | 1.77 | 1.79 | -0.05 | -2.72 | 4,272.54 | 7.70 | 1,480.24 | +0.04 |
Show
20
Items from
-
All 120 Items
Note
Trading volume and value aggregated from all trading methods (Auto Matching, Trade Report, and Odd Lot).
ATO refers to buy or sell orders placed at the market open price.
ATC refers to buy or sell orders placed at the market close price.
For research and personal use only. Not intended for investment or trading decisions.
Key Issues
Upcoming Event
ข้อมูลบริษัทโดยสรุป
- SymbolSHR
- Market Cap (M.Bath)5,318.59
- IPO Date12 Nov 2019
- IPO Price5.20 @Par Value 5.00 Baht
- CEOMr. CHAYANIN DEBHAKAM
- Employees-
- IndustrySERVICE
- SectorTOURISM
- IndexSETESG, sSET
- SET ESG RatingsAA
Related News & Article
Note
- Calculated using adjusted prices.
- Data is shown and calculated based on consolidated financial statements, presented as year-to-date quarterly figures. (If consolidated statements are unavailable, company-only statements are used.)
- Financial data is updated quarterly within 7 business days after new statements are released.
- Financial statement data reflects what listed companies submit for each period. Users should review the full financial statements for details, as some companies may revise comparative figures in the latest full version.
- The list of companies included in the SETESG Index is announced together with other indices, based on the latest SET ESG Ratings results. Source: www.set.or.th (Copyright @ The Stock Exchange of Thailand).