BKK:SMCI03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	1.82	1.83	1.82	1.83	-	3.39%	23,899
Apr 16, 2026	1.52	1.78	1.52	1.77	1.77	18.00%	65,809
Apr 10, 2026	1.52	1.52	1.50	1.50	1.50	0.67%	141
Apr 9, 2026	1.52	1.52	1.48	1.49	1.49	-1.97%	3,784
Apr 8, 2026	1.45	1.53	1.42	1.52	1.52	5.56%	240,748
Apr 7, 2026	1.47	1.47	1.42	1.44	1.44	-4.00%	4,162
Apr 3, 2026	1.51	1.54	1.43	1.50	1.50	4.17%	27,456
Apr 2, 2026	1.45	1.52	1.43	1.44	1.44	-4.00%	41,588
Apr 1, 2026	1.48	1.50	1.41	1.50	1.50	7.14%	43,916
Mar 31, 2026	1.46	1.46	1.36	1.40	1.40	-4.11%	80,394
Mar 30, 2026	1.45	1.46	1.42	1.46	1.46	-	32,564
Mar 27, 2026	1.53	1.54	1.44	1.46	1.46	-4.58%	70,309
Mar 26, 2026	1.56	1.58	1.48	1.53	1.53	2.00%	157,321
Mar 25, 2026	1.42	1.50	1.39	1.50	1.50	4.90%	383,417
Mar 24, 2026	1.34	1.44	1.27	1.43	1.43	10.85%	791,477
Mar 23, 2026	1.49	1.54	1.25	1.29	1.29	-17.83%	536,296
Mar 20, 2026	1.99	2.00	1.55	1.57	1.57	-21.50%	68,972
Mar 19, 2026	2.04	2.06	2.00	2.00	2.00	-3.85%	2,497
Mar 18, 2026	2.06	2.12	2.06	2.08	2.08	2.97%	40,114
Mar 17, 2026	2.04	2.04	2.02	2.02	2.02	-0.98%	101
Mar 16, 2026	1.99	2.04	1.97	2.04	2.04	2.00%	1,257
Mar 13, 2026	2.00	2.02	2.00	2.00	2.00	-0.99%	264
Mar 12, 2026	2.06	2.08	2.00	2.02	2.02	-0.98%	30,414
Mar 11, 2026	2.02	2.04	2.02	2.04	2.04	-	1,410
Mar 10, 2026	1.96	2.04	1.93	2.04	2.04	3.03%	1,940
Mar 9, 2026	2.02	2.06	1.95	1.98	1.98	-3.88%	436
Mar 6, 2026	2.06	2.14	2.02	2.06	2.06	-	250