SET · SHANG-R · stock

Shangri-La Hotel Public Company Limited (SHANG-R) stock price history

Every SET trading session of Shangri-La Hotel Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,546 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.

Get SHANG-R data, free keyYear by year table

SHANG-R adjusted close, 2007 to 2026

SHANG-RShangri-La Hotel Public Company Limited
THB 44.50-26.8% over one year
2010201520202025
THB 78.61
All time high, 2019
THB 60.81
52 week high, THB 44.00 low
3,546
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

SHANG-R key facts

  • Shangri-La Hotel Public Company Limited (SHANG-R) closed at THB 44.50 on Sep 28, 2026 on SET.
  • SHANG-R's all time high close is THB 78.61, set on May 2, 2019; its all time low close is THB 22.59 on Jan 23, 2009.
  • SHANG-R's 52 week range is THB 44.00 to THB 60.81.
  • SHANG-R returned -26.8% over the year to Sep 28, 2026 and -10.5% over five years.
  • Over ten years SHANG-R returned +41%, +3.5% a year compounded.
  • SHANG-R's deepest drawdown was -48.0% from Mar 10, 2008 to Jan 23, 2009.
  • DataCedar holds 3,546 daily sessions of SHANG-R history from Dec 28, 2007 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

SHANG-R price chart, 2007 to 2026

SHANG-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 27.74THB 44.70THB 61.65THB 78.612010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

SHANG-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months0.0%
6 months+1.1%
Year to date-26.8%
1 year-26.8%
3 years-9.2%
5 years-10.5%
10 years+40.7%
Since Dec 28, 2007+14.5%
Compound annual growth, 18.8 years+0.7%

SHANG-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 78.61 on May 2, 2019
All time low close
THB 22.59 on Jan 23, 2009
52 week high
THB 60.81 on Sep 29, 2025
52 week low
THB 44.00 on Mar 20, 2026
Deepest drawdown
-48.0% from Mar 10, 2008 to Jan 23, 2009, recovered Apr 3, 2017
Best single session
+91.1% on Apr 3, 2017
Worst single session
-28.7% on Jan 23, 2009
Volatility, 1 year annualised
32.4%
Sessions closing higher, 1 year
0%
Best calendar year
2017, +105%
Worst calendar year
2020, -27%

SHANG-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 60.81THB 60.81THB 44.00THB 44.50-26.8%100186
2025THB 45.39THB 60.81THB 41.53THB 60.81+34.0%300242
2024THB 49.01THB 49.98THB 45.39THB 45.39-7.4%100243
2023THB 52.09THB 56.59THB 49.01THB 49.01-5.9%45.6K243
2022THB 49.72THB 53.99THB 45.93THB 52.09+4.8%1K241
2021THB 52.09THB 54.93THB 49.72THB 49.72-4.5%900241
2020THB 71.51THB 71.51THB 41.67THB 52.09-27.2%163.2K243
2019THB 63.58THB 78.61THB 63.58THB 71.51+12.5%5.9K244
2018THB 64.88THB 65.10THB 59.31THB 63.58-2.0%48.6K245
2017THB 60.42THB 65.99THB 59.08THB 64.88+105.2%31.2K181
2013THB 31.62THB 31.62THB 31.62THB 31.620.0%011
2012THB 30.97THB 31.62THB 30.97THB 31.62+2.1%0245
2011THB 30.33THB 30.97THB 30.33THB 30.97+2.1%0244
2010THB 29.71THB 30.33THB 29.71THB 30.33+2.1%0244
2009THB 31.70THB 38.04THB 22.59THB 29.71-6.3%24.4K245
2008THB 38.85THB 43.42THB 27.74THB 31.70-18.4%53K247
2007THB 39.23THB 39.23THB 38.85THB 38.85n/a3K1

SHANG-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 44.500.0%
August 2026THB 44.500.0%
July 2026THB 44.500.0%
June 2026THB 44.500.0%
May 2026THB 44.50+1.1%
April 2026THB 44.000.0%
March 2026THB 44.00-27.6%
February 2026THB 60.810.0%
January 2026THB 60.810.0%
December 2025THB 60.810.0%
November 2025THB 60.810.0%
October 2025THB 60.810.0%

About the SHANG-R data

Daily bars. 3,546 sessions from Dec 28, 2007 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 29, 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 Dec 28, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • SGF-R SGF Capital Public Company Limited
  • SGP Siamgas and Petrochemicals Public Company Limited
  • SGP-R Siamgas and Petrochemicals Public Company Limited
  • SHANG 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
  • SIA19 Singapore Airlines Limited

Common questions

SHANG-R share price history

Start with any symbol.

Start free