SET · SHR-R · stock
S Hotels and Resorts Public Company Limited (SHR-R) stock price history
Every SET trading session of S Hotels and Resorts Public Company Limited from Dec 9, 2019 to Nov 13, 2026: 1,681 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-R adjusted close, 2019 to 2026
- THB 4.43
- All time high, 2022
- THB 3.56
- 52 week high, THB 1.44 low
- 1,681
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
SHR-R key facts
- S Hotels and Resorts Public Company Limited (SHR-R) closed at THB 1.45 on Nov 13, 2026 on SET.
- SHR-R's all time high close is THB 4.43, set on May 27, 2022; its all time low close is THB 1.45 on Nov 13, 2026.
- SHR-R's 52 week range is THB 1.44 to THB 3.56.
- SHR-R returned -58.5% over the year to Nov 13, 2026 and -42.6% over five years.
- Since Dec 9, 2019 SHR-R returned -62%, -13.1% a year compounded.
- SHR-R's deepest drawdown was -67.3% from Jun 28, 2022 to Nov 13, 2026.
- DataCedar holds 1,681 daily sessions of SHR-R history from Dec 9, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SHR-R price chart, 2019 to 2026
SHR-R returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -59.3% |
| 3 months | -59.1% |
| 6 months | -59.1% |
| Year to date | -58.5% |
| 1 year | -58.5% |
| 3 years | -57.7% |
| 5 years | -42.6% |
| 10 years | n/a |
| Since Dec 9, 2019 | -62.3% |
| Compound annual growth, 6.9 years | -13.1% |
SHR-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 4.43 on May 27, 2022
- All time low close
- THB 1.45 on Nov 13, 2026
- 52 week high
- THB 3.56 on Aug 26, 2026
- 52 week low
- THB 1.44 on Nov 13, 2026
- Deepest drawdown
- -67.3% from Jun 28, 2022 to Nov 13, 2026, not yet recovered
- Best single session
- +37.9% on Dec 17, 2020
- Worst single session
- -59.3% on Nov 13, 2026
- Volatility, 1 year annualised
- 89.8%
- Sessions closing higher, 1 year
- 1%
- Best calendar year
- 2021, +26%
- Worst calendar year
- 2020, -22%
SHR-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. 2019 starts on Dec 9, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 3.49 | THB 3.56 | THB 1.44 | THB 1.45 | -58.5% | 2.8M | 213 |
| 2025 | THB 3.45 | THB 3.49 | THB 3.45 | THB 3.49 | +1.3% | 0 | 242 |
| 2024 | THB 3.43 | THB 3.45 | THB 3.43 | THB 3.45 | +0.4% | 0 | 243 |
| 2023 | THB 4.01 | THB 4.40 | THB 3.43 | THB 3.43 | -14.4% | 324 | 243 |
| 2022 | THB 3.47 | THB 4.63 | THB 2.95 | THB 4.01 | +15.6% | 230 | 241 |
| 2021 | THB 2.76 | THB 3.61 | THB 2.43 | THB 3.47 | +25.9% | 243 | 241 |
| 2020 | THB 3.55 | THB 3.55 | THB 1.66 | THB 2.76 | -22.3% | 516 | 243 |
| 2019 | THB 3.85 | THB 3.89 | THB 3.55 | THB 3.55 | n/a | 85 | 15 |
SHR-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 1.45 | -59.3% |
| October 2026 | THB 3.56 | 0.0% |
| September 2026 | THB 3.56 | 0.0% |
| August 2026 | THB 3.56 | +0.4% |
| July 2026 | THB 3.54 | 0.0% |
| June 2026 | THB 3.54 | 0.0% |
| May 2026 | THB 3.54 | 0.0% |
| April 2026 | THB 3.54 | 0.0% |
| March 2026 | THB 3.54 | +1.6% |
| February 2026 | THB 3.49 | 0.0% |
| January 2026 | THB 3.49 | 0.0% |
| December 2025 | THB 3.49 | 0.0% |
About the SHR-R data
Daily bars. 1,681 sessions from Dec 9, 2019 to Nov 13, 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 Nov 13, 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 9, 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/set%3ASHR-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SHANG Shangri-La Hotel 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
- SIA19 Singapore Airlines Limited
- SIAM Siam Steel International Public Company Limited
- SIAM-R Siam Steel International Public Company Limited
- SICT Silicon Craft Technology Public Company Limited
Common questions
SHR-R share price history
