BKK:SPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	32.50	32.75	32.25	32.75	-	1.55%	5,201
May 12, 2026	32.25	32.50	32.00	32.25	32.25	-	3,000
May 11, 2026	35.00	35.00	31.25	32.25	32.25	-9.15%	24,341
May 8, 2026	35.75	35.75	35.50	35.50	35.50	-1.39%	1,027
May 7, 2026	36.50	36.50	35.75	36.00	36.00	-1.37%	3,726
May 6, 2026	40.00	40.00	33.75	36.50	36.50	12.89%	28,184
May 5, 2026	31.50	32.33	31.33	32.33	32.20	2.64%	28,386
Apr 30, 2026	31.17	31.50	31.17	31.50	31.37	0.53%	4,950
Apr 29, 2026	31.17	31.33	31.17	31.33	31.20	-	3,315
Apr 28, 2026	31.33	31.50	31.33	31.33	31.20	-	5,025
Apr 27, 2026	31.33	31.33	31.33	31.33	31.20	1.07%	154,950
Apr 24, 2026	30.67	31.33	30.67	31.00	30.87	-	1,801
Apr 23, 2026	31.33	31.33	30.83	31.00	30.87	-0.54%	1,680
Apr 22, 2026	31.67	31.67	30.00	31.17	31.04	-2.09%	8,550
Apr 21, 2026	32.17	32.17	31.83	31.83	31.70	-0.52%	10,081
Apr 20, 2026	32.17	32.17	32.00	32.00	31.87	-0.52%	9,300
Apr 17, 2026	32.17	32.17	32.17	32.17	32.03	-	3,151
Apr 16, 2026	32.17	32.33	32.17	32.17	32.03	-	8,323
Apr 10, 2026	32.33	32.33	32.00	32.17	32.03	-0.51%	8,404
Apr 9, 2026	32.00	32.33	29.50	32.33	32.20	1.04%	14,850
Apr 8, 2026	31.00	32.67	31.00	32.00	31.87	3.78%	5,871
Apr 7, 2026	30.67	30.83	30.67	30.83	30.71	1.65%	2,401
Apr 3, 2026	30.50	30.67	30.33	30.33	30.21	-1.09%	2,271
Apr 2, 2026	30.67	30.67	30.67	30.67	30.54	1.10%	1,531
Apr 1, 2026	29.50	30.33	29.50	30.33	30.21	1.68%	1,083
Mar 31, 2026	29.67	29.83	29.67	29.83	29.71	0.56%	1,800
Mar 30, 2026	29.33	29.67	29.33	29.67	29.54	1.71%	402
Mar 27, 2026	29.17	29.17	29.17	29.17	29.05	-	1,501
Mar 26, 2026	29.33	29.50	29.17	29.17	29.05	0.58%	2,566
Mar 25, 2026	29.00	29.00	29.00	29.00	28.88	-	156
Mar 24, 2026	28.83	29.33	28.83	29.00	28.88	-0.57%	1,356
Mar 19, 2026	28.50	29.33	28.50	29.17	29.05	2.34%	31,956
Mar 18, 2026	28.67	28.83	28.50	28.50	28.38	0.59%	30,321
Mar 17, 2026	28.50	28.50	28.17	28.33	28.22	-0.59%	7,368
Mar 16, 2026	28.67	28.67	28.50	28.50	28.38	-	1,968
Mar 13, 2026	28.83	29.33	28.50	28.50	28.38	-3.93%	66,841
Mar 12, 2026	29.67	29.83	29.50	29.67	29.54	-	10,980
Mar 10, 2026	29.67	29.67	29.67	29.67	29.54	-1.11%	300
Mar 9, 2026	29.00	30.00	29.00	30.00	29.88	4.05%	1,053
Mar 6, 2026	28.17	28.83	28.17	28.83	28.71	2.36%	3,450
Mar 5, 2026	28.67	28.67	28.00	28.17	28.05	-	12,015
Mar 4, 2026	28.33	28.50	27.67	28.17	28.05	-1.17%	14,400
Mar 2, 2026	28.83	28.83	28.00	28.50	28.38	-2.29%	11,553
Feb 27, 2026	29.17	29.33	28.83	29.17	29.05	1.74%	43,363
Feb 26, 2026	28.67	28.67	28.50	28.67	28.55	-2.27%	1,203
Feb 25, 2026	28.33	29.67	28.00	29.33	29.21	2.92%	2,700
Feb 24, 2026	28.50	28.50	28.50	28.50	28.38	1.79%	6,000
Feb 23, 2026	28.67	28.67	28.00	28.00	27.88	-1.75%	34,950
Feb 20, 2026	28.50	28.50	28.17	28.50	28.38	-	23,850
Feb 19, 2026	28.67	28.83	28.33	28.50	28.38	-2.29%	32,703