BKK:SPRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	14.50	14.70	14.20	14.20	-	-2.07%	15,140,555
Sep 24, 2026	14.40	14.60	14.20	14.50	14.50	1.40%	25,632,721
Sep 23, 2026	13.90	14.40	13.80	14.30	14.30	2.14%	22,258,365
Sep 22, 2026	14.00	14.30	13.90	14.00	14.00	-1.41%	22,592,523
Sep 21, 2026	14.20	14.50	13.80	14.20	14.20	-	35,011,115
Sep 18, 2026	13.80	14.20	13.60	14.20	14.20	2.90%	24,369,610
Sep 17, 2026	13.40	13.90	13.40	13.80	13.80	2.99%	24,182,480
Sep 16, 2026	13.70	13.70	13.10	13.40	13.40	-3.60%	45,660,886
Sep 15, 2026	13.50	13.90	13.40	13.90	13.90	2.96%	16,245,763
Sep 14, 2026	13.50	13.60	13.30	13.50	13.50	0.75%	11,001,186
Sep 11, 2026	13.80	13.80	13.30	13.40	13.40	-0.74%	19,591,409
Sep 10, 2026	14.20	14.20	13.40	13.50	13.50	-2.88%	30,095,551
Sep 9, 2026	13.50	14.30	13.50	13.90	13.90	3.73%	59,293,750
Sep 8, 2026	13.20	13.60	13.10	13.40	13.40	2.29%	38,930,579
Sep 7, 2026	13.30	13.30	12.90	13.10	13.10	-1.50%	20,007,716
Sep 4, 2026	13.00	13.30	13.00	13.30	13.30	2.31%	21,579,209
Sep 3, 2026	13.10	13.30	12.80	13.00	13.00	-0.76%	14,620,381
Sep 2, 2026	13.20	13.50	13.00	13.10	13.10	-	26,235,020
Sep 1, 2026	13.20	13.50	12.80	13.10	13.10	-0.76%	36,776,476
Aug 31, 2026	12.60	13.20	12.50	13.20	13.20	4.76%	34,125,095
Aug 28, 2026	12.30	12.70	12.30	12.60	12.60	2.44%	30,156,010
Aug 27, 2026	12.80	13.00	12.70	12.80	12.30	-	30,338,091
Aug 26, 2026	12.10	12.80	12.00	12.80	12.30	4.92%	34,712,015
Aug 25, 2026	12.70	12.70	11.90	12.20	11.72	-3.94%	42,390,966
Aug 24, 2026	13.00	13.00	12.60	12.70	12.20	-2.31%	21,563,415
Aug 21, 2026	12.40	13.00	12.20	13.00	12.49	9.24%	66,884,896
Aug 20, 2026	12.00	12.10	11.80	11.90	11.44	-0.83%	18,075,018
Aug 19, 2026	12.10	12.40	11.80	12.00	11.53	-	34,819,054
Aug 18, 2026	11.30	12.00	11.20	12.00	11.53	9.09%	38,781,113
Aug 17, 2026	11.40	11.50	11.00	11.00	10.57	-3.51%	33,714,590
Aug 14, 2026	11.30	11.40	11.10	11.40	10.95	0.88%	20,842,493
Aug 13, 2026	11.30	11.60	11.20	11.30	10.86	-0.88%	21,739,916
Aug 11, 2026	11.10	11.40	11.00	11.40	10.95	3.64%	49,669,428
Aug 10, 2026	10.70	11.00	10.60	11.00	10.57	1.85%	27,687,088
Aug 7, 2026	10.80	11.10	10.80	10.80	10.38	0.93%	23,086,716
Aug 6, 2026	10.30	10.80	10.30	10.70	10.28	1.90%	16,168,527
Aug 5, 2026	10.80	10.90	10.40	10.50	10.09	-2.78%	26,203,269
Aug 4, 2026	10.90	10.90	10.60	10.80	10.38	-0.92%	30,104,261
Aug 3, 2026	11.10	11.10	10.80	10.90	10.47	-1.80%	32,244,212
Jul 31, 2026	10.80	11.10	10.70	11.10	10.67	2.78%	25,384,741
Jul 30, 2026	10.70	10.80	10.50	10.80	10.38	0.93%	31,525,445
Jul 27, 2026	10.50	11.10	10.50	10.70	10.28	1.90%	70,537,269
Jul 24, 2026	10.40	10.90	10.30	10.50	10.09	6.60%	64,524,224
Jul 23, 2026	9.90	10.10	9.70	9.85	9.47	-0.51%	42,241,892
Jul 22, 2026	9.75	10.10	9.60	9.90	9.51	1.54%	47,557,365
Jul 21, 2026	9.30	9.80	9.25	9.75	9.37	5.41%	56,293,433
Jul 20, 2026	9.20	9.40	9.20	9.25	8.89	1.65%	29,423,616
Jul 17, 2026	9.20	9.25	9.05	9.10	8.74	-0.55%	33,946,947
Jul 16, 2026	8.90	9.25	8.90	9.15	8.79	3.39%	51,465,584
Jul 15, 2026	8.45	8.90	8.45	8.85	8.50	8.59%	84,545,105