SET · SHANG · stock
Shangri-La Hotel Public Company Limited (SHANG) stock price history
Every SET trading session of Shangri-La Hotel Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,627 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SHANG adjusted close, 2000 to 2026
- THB 80.28
- All time high, 2019
- THB 53.41
- 52 week high, THB 37.58 low
- 6,627
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SHANG key facts
- Shangri-La Hotel Public Company Limited (SHANG) closed at THB 43.25 on Sep 28, 2026 on SET.
- SHANG's all time high close is THB 80.28, set on Mar 21, 2019; its all time low close is THB 11.42 on Jan 18, 2001.
- SHANG's 52 week range is THB 37.58 to THB 53.41.
- SHANG returned -19.0% over the year to Sep 28, 2026 and -13.1% over five years.
- Over ten years SHANG returned -27%, -3.1% a year compounded.
- SHANG's deepest drawdown was -51.5% from Mar 29, 2019 to Feb 6, 2025.
- DataCedar holds 6,627 daily sessions of SHANG history from Jan 4, 2000 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
SHANG price chart, 2000 to 2026
SHANG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | -2.3% |
| 6 months | -12.5% |
| Year to date | -6.0% |
| 1 year | -19.0% |
| 3 years | -11.9% |
| 5 years | -13.1% |
| 10 years | -26.7% |
| Since Jan 4, 2000 | +247.6% |
| Compound annual growth, 26.7 years | +4.8% |
SHANG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 80.28 on Mar 21, 2019
- All time low close
- THB 11.42 on Jan 18, 2001
- 52 week high
- THB 53.41 on Oct 6, 2025
- 52 week low
- THB 37.58 on Nov 24, 2025
- Deepest drawdown
- -51.5% from Mar 29, 2019 to Feb 6, 2025, not yet recovered
- Best single session
- +37.0% on May 16, 2008
- Worst single session
- -29.8% on May 14, 2008
- Volatility, 1 year annualised
- 46.6%
- Sessions closing higher, 1 year
- 20%
- Growth of 1 since 2000
- 3.5×
- Best calendar year
- 2006, +70%
- Worst calendar year
- 2020, -23%
SHANG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 45.99 | THB 52.42 | THB 42.00 | THB 43.25 | -6.0% | 263.8K | 186 |
| 2025 | THB 44.53 | THB 60.82 | THB 37.58 | THB 45.99 | +3.3% | 374K | 242 |
| 2024 | THB 47.41 | THB 50.33 | THB 44.53 | THB 44.53 | -1.6% | 345.4K | 243 |
| 2023 | THB 52.86 | THB 61.63 | THB 44.56 | THB 45.27 | -14.0% | 1.1M | 243 |
| 2022 | THB 55.94 | THB 65.66 | THB 43.61 | THB 52.62 | -5.9% | 1.4M | 241 |
| 2021 | THB 52.62 | THB 61.63 | THB 45.04 | THB 55.94 | +7.3% | 503K | 241 |
| 2020 | THB 66.37 | THB 68.98 | THB 41.72 | THB 52.15 | -23.3% | 700.6K | 243 |
| 2019 | THB 69.20 | THB 86.28 | THB 63.05 | THB 68.03 | -3.6% | 735.9K | 244 |
| 2018 | THB 64.76 | THB 77.51 | THB 58.96 | THB 70.59 | +8.6% | 865K | 245 |
| 2017 | THB 55.53 | THB 66.10 | THB 54.23 | THB 64.99 | +17.0% | 1M | 242 |
| 2016 | THB 60.68 | THB 68.33 | THB 52.06 | THB 55.53 | -12.1% | 909.7K | 244 |
| 2015 | THB 38.18 | THB 75.43 | THB 36.11 | THB 63.21 | +67.4% | 988.6K | 244 |
| 2014 | THB 37.89 | THB 45.65 | THB 36.27 | THB 37.77 | -2.4% | 914.4K | 245 |
| 2013 | THB 29.67 | THB 53.04 | THB 29.29 | THB 38.69 | +30.4% | 2.7M | 245 |
| 2012 | THB 22.96 | THB 30.83 | THB 22.77 | THB 29.67 | +29.3% | 506.4K | 245 |
| 2011 | THB 23.72 | THB 24.84 | THB 21.26 | THB 22.96 | -4.7% | 188.4K | 244 |
| 2010 | THB 23.70 | THB 30.89 | THB 19.12 | THB 24.09 | +1.6% | 176.7K | 244 |
| 2009 | THB 27.98 | THB 33.57 | THB 17.31 | THB 23.70 | -15.3% | 86.5K | 245 |
| 2008 | THB 34.28 | THB 38.47 | THB 20.11 | THB 27.98 | -18.4% | 55.4K | 247 |
| 2007 | THB 28.50 | THB 37.65 | THB 25.91 | THB 34.28 | +17.0% | 428.9K | 246 |
| 2006 | THB 17.87 | THB 32.39 | THB 17.57 | THB 29.31 | +69.8% | 404.9K | 259 |
| 2005 | THB 16.09 | THB 19.38 | THB 15.95 | THB 17.26 | +7.3% | 285K | 245 |
| 2004 | THB 17.18 | THB 18.29 | THB 14.00 | THB 16.09 | -6.4% | 107.6K | 262 |
| 2003 | THB 16.08 | THB 18.29 | THB 13.86 | THB 17.18 | +6.9% | 253.6K | 261 |
| 2002 | THB 17.15 | THB 19.23 | THB 14.47 | THB 16.08 | -6.2% | 152.6K | 261 |
| 2001 | THB 11.76 | THB 19.75 | THB 11.42 | THB 17.15 | +45.9% | 169.2K | 261 |
| 2000 | THB 12.44 | THB 15.49 | THB 11.76 | THB 11.76 | n/a | 64.5K | 259 |
SHANG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 43.25 | -1.7% |
| August 2026 | THB 44.00 | 0.0% |
| July 2026 | THB 44.00 | -2.2% |
| June 2026 | THB 45.00 | -3.2% |
| May 2026 | THB 46.50 | +3.3% |
| April 2026 | THB 45.00 | -12.1% |
| March 2026 | THB 51.18 | -0.5% |
| February 2026 | THB 51.43 | +7.8% |
| January 2026 | THB 47.72 | +3.8% |
| December 2025 | THB 45.99 | +17.7% |
| November 2025 | THB 39.07 | -17.7% |
| October 2025 | THB 47.47 | -10.3% |
About the SHANG data
Daily bars. 6,627 sessions from Jan 4, 2000 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SHANG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SGF SGF Capital Public Company Limited
- SGF-R SGF Capital Public Company Limited
- SGP Siamgas and Petrochemicals Public Company Limited
- SGP-R Siamgas and Petrochemicals Public Company Limited
- SHANG-R Shangri-La Hotel Public Company Limited
- SHINCHEM19 Shin-Etsu Chemical Co., Ltd.
- SHR S Hotels and Resorts Public Company Limited
- SHR-R S Hotels and Resorts Public Company Limited
Common questions
SHANG share price history
