SET · SHR · stock
S Hotels and Resorts Public Company Limited (SHR) stock price history
Every SET trading session of S Hotels and Resorts Public Company Limited from Nov 12, 2019 to Sep 28, 2026: 1,672 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
SHR adjusted close, 2019 to 2026
- THB 4.35
- All time high, 2022
- THB 1.90
- 52 week high, THB 1.41 low
- 1,672
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
SHR key facts
- S Hotels and Resorts Public Company Limited (SHR) closed at THB 1.55 on Sep 28, 2026 on SET.
- SHR's all time high close is THB 4.35, set on May 26, 2022; its all time low close is THB 1.19 on Jun 23, 2025.
- SHR's 52 week range is THB 1.41 to THB 1.90.
- SHR returned +0.5% over the year to Sep 28, 2026 and -52.4% over five years.
- Since Nov 12, 2019 SHR returned -60%, -12.4% a year compounded.
- SHR's deepest drawdown was -72.7% from May 26, 2022 to Jun 23, 2025.
- DataCedar holds 1,672 daily sessions of SHR history from Nov 12, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SHR price chart, 2019 to 2026
SHR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | -10.1% |
| 6 months | -4.0% |
| Year to date | -5.4% |
| 1 year | +0.5% |
| 3 years | -37.3% |
| 5 years | -52.4% |
| 10 years | n/a |
| Since Nov 12, 2019 | -59.7% |
| Compound annual growth, 6.9 years | -12.4% |
SHR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 4.35 on May 26, 2022
- All time low close
- THB 1.19 on Jun 23, 2025
- 52 week high
- THB 1.90 on Feb 27, 2026
- 52 week low
- THB 1.41 on Oct 20, 2025
- Deepest drawdown
- -72.7% from May 26, 2022 to Jun 23, 2025, not yet recovered
- Best single session
- +13.8% on Apr 7, 2020
- Worst single session
- -10.2% on Feb 24, 2020
- Volatility, 1 year annualised
- 32.3%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2022, +36%
- Worst calendar year
- 2023, -45%
SHR 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. 2019 starts on Nov 12, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.64 | THB 1.90 | THB 1.47 | THB 1.55 | -5.4% | 615.4M | 186 |
| 2025 | THB 2.21 | THB 2.28 | THB 1.17 | THB 1.64 | -25.8% | 770.4M | 242 |
| 2024 | THB 2.21 | THB 2.60 | THB 1.59 | THB 2.21 | +5.1% | 1.4B | 243 |
| 2023 | THB 3.81 | THB 4.37 | THB 2.06 | THB 2.10 | -44.6% | 2.3B | 243 |
| 2022 | THB 2.81 | THB 4.55 | THB 2.79 | THB 3.79 | +36.0% | 4.2B | 241 |
| 2021 | THB 2.23 | THB 3.68 | THB 2.10 | THB 2.79 | +22.0% | 3.1B | 241 |
| 2020 | THB 2.96 | THB 3.09 | THB 1.31 | THB 2.29 | -22.2% | 4.7B | 243 |
| 2019 | THB 4.65 | THB 4.65 | THB 2.90 | THB 2.94 | n/a | 1.2B | 33 |
SHR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 1.55 | -2.5% |
| August 2026 | THB 1.59 | -4.4% |
| July 2026 | THB 1.66 | -1.2% |
| June 2026 | THB 1.68 | +4.9% |
| May 2026 | THB 1.60 | +1.9% |
| April 2026 | THB 1.57 | -4.2% |
| March 2026 | THB 1.64 | -12.4% |
| February 2026 | THB 1.88 | +17.4% |
| January 2026 | THB 1.60 | -2.3% |
| December 2025 | THB 1.64 | +13.2% |
| November 2025 | THB 1.45 | -1.3% |
| October 2025 | THB 1.47 | -4.4% |
About the SHR data
Daily bars. 1,672 sessions from Nov 12, 2019 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 17, 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 Nov 12, 2019, 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/SHR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SGP-R Siamgas and Petrochemicals Public Company Limited
- SHANG Shangri-La Hotel Public Company Limited
- SHANG-R Shangri-La Hotel Public Company Limited
- SHINCHEM19 Shin-Etsu Chemical Co., Ltd.
- SHR-R S Hotels and Resorts Public Company Limited
- SIA19 Singapore Airlines Limited
- SIAM Siam Steel International Public Company Limited
- SIAM-R Siam Steel International Public Company Limited
Common questions
SHR share price history
