BKK:SPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	42.00	42.00	42.00	42.00	42.00	-	102
Nov 27, 2025	43.50	43.50	42.00	42.00	42.00	-2.33%	1,602
Nov 26, 2025	43.00	43.00	43.00	43.00	42.80	-1.15%	100
Nov 25, 2025	43.50	43.50	43.50	43.50	43.30	2.35%	101
Nov 24, 2025	42.75	43.50	42.50	42.50	42.30	-	800
Nov 21, 2025	43.50	43.50	42.50	42.50	42.30	-2.30%	1,400
Nov 20, 2025	43.50	43.50	43.50	43.50	43.30	0.58%	100
Nov 19, 2025	43.50	43.50	43.25	43.25	43.05	-3.89%	602
Nov 18, 2025	44.75	45.00	44.75	45.00	44.79	0.56%	500
Nov 17, 2025	44.75	44.75	44.75	44.75	44.54	2.87%	221
Nov 14, 2025	43.25	43.50	43.25	43.50	43.30	-4.40%	401
Nov 3, 2025	45.25	45.50	45.25	45.50	45.29	0.55%	1,200
Oct 31, 2025	44.25	45.25	44.25	45.25	45.04	-0.55%	431
Oct 22, 2025	45.25	45.50	45.25	45.50	45.29	1.11%	500
Oct 21, 2025	45.00	45.00	45.00	45.00	44.79	-0.55%	2,300
Oct 20, 2025	45.00	45.25	45.00	45.25	45.04	1.69%	804
Oct 17, 2025	44.50	44.50	44.50	44.50	44.29	-	2,100
Oct 16, 2025	44.50	44.50	44.50	44.50	44.29	-2.20%	400
Oct 10, 2025	43.50	45.50	43.50	45.50	45.29	1.11%	2,400
Oct 8, 2025	45.00	45.00	44.50	45.00	44.79	1.69%	28,723
Oct 7, 2025	44.00	44.25	44.00	44.25	44.04	-	7,302
Oct 6, 2025	43.75	44.25	43.75	44.25	44.04	4.12%	1,301
Oct 3, 2025	43.25	43.25	42.50	42.50	42.30	-1.16%	2,300
Oct 2, 2025	43.25	43.50	43.00	43.00	42.80	-0.58%	1,551
Oct 1, 2025	43.00	43.25	42.75	43.25	43.05	-0.57%	702
Sep 30, 2025	42.75	43.50	42.75	43.50	43.30	-	600
Sep 25, 2025	43.25	43.50	43.25	43.50	43.30	2.35%	600
Sep 24, 2025	42.50	42.50	42.50	42.50	42.30	-0.58%	300
Sep 23, 2025	43.75	43.75	42.75	42.75	42.55	-	700
Sep 22, 2025	43.75	43.75	42.75	42.75	42.55	-2.84%	500
Sep 19, 2025	43.50	44.00	43.50	44.00	43.80	1.15%	1,745
Sep 18, 2025	43.50	43.50	43.50	43.50	43.30	-	101
Sep 17, 2025	43.00	44.00	43.00	43.50	43.30	1.16%	4,503
Sep 16, 2025	43.00	43.00	43.00	43.00	42.80	-2.27%	307
Sep 15, 2025	43.00	44.00	43.00	44.00	43.80	-	450
Sep 12, 2025	43.25	44.00	43.25	44.00	43.80	0.57%	1,201
Sep 11, 2025	43.75	44.00	43.25	43.75	43.55	-	1,100
Sep 10, 2025	43.25	43.75	43.25	43.75	43.55	1.16%	3,800
Sep 9, 2025	43.25	43.25	43.25	43.25	43.05	-	500
Sep 4, 2025	43.25	43.75	43.25	43.25	43.05	0.58%	2,201
Sep 2, 2025	43.25	43.25	43.00	43.00	42.80	-0.58%	1,100
Sep 1, 2025	43.00	43.25	42.00	43.25	43.05	1.76%	1,800
Aug 29, 2025	42.50	42.50	42.50	42.50	42.30	-0.58%	300
Aug 28, 2025	42.75	42.75	42.75	42.75	42.55	-	4,000
Aug 27, 2025	43.00	43.25	42.75	42.75	42.55	-	20,101
Aug 26, 2025	42.50	42.75	42.50	42.75	42.55	0.59%	602
Aug 25, 2025	42.75	42.75	42.50	42.50	42.30	-1.16%	800
Aug 21, 2025	43.00	43.00	43.00	43.00	42.80	-0.58%	200
Aug 20, 2025	42.50	43.25	42.00	43.25	43.05	1.76%	3,800
Aug 19, 2025	42.75	42.75	42.50	42.50	42.30	0.59%	301