SMPC.BK(SMPC.BK)
SMPC.BK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $9.40 | $9.50 | $9.40 | $9.45 | 294,976 |
| 7/17/2026 | $9.40 | $9.40 | $9.30 | $9.40 | 272,934 |
| 7/16/2026 | $9.35 | $9.45 | $9.35 | $9.40 | 57,882 |
| 7/15/2026 | $9.40 | $9.45 | $9.35 | $9.45 | 845,121 |
| 7/14/2026 | $9.40 | $9.40 | $9.35 | $9.35 | 172,930 |
| 7/13/2026 | $9.35 | $9.40 | $9.30 | $9.40 | 338,917 |
| 7/10/2026 | $9.30 | $9.40 | $9.30 | $9.40 | 356,093 |
| 7/9/2026 | $9.20 | $9.30 | $9.20 | $9.30 | 152,201 |
| 7/8/2026 | $9.15 | $9.30 | $9.15 | $9.20 | 690,019 |
| 7/7/2026 | $9.15 | $9.25 | $9.10 | $9.20 | 557,448 |
| 7/6/2026 | $9.15 | $9.15 | $9.10 | $9.10 | 219,821 |
| 7/3/2026 | $9.10 | $9.15 | $9.05 | $9.10 | 809,700 |
| 7/2/2026 | $9.10 | $9.15 | $9.10 | $9.15 | 230,100 |
| 7/1/2026 | $9.05 | $9.10 | $9.05 | $9.05 | 626,270 |
| 6/30/2026 | $9.10 | $9.10 | $9.05 | $9.05 | 135,931 |
| 6/29/2026 | $9.10 | $9.10 | $9.05 | $9.10 | 247,420 |
| 6/26/2026 | $9.05 | $9.10 | $9.05 | $9.10 | 167,700 |
| 6/25/2026 | $9.15 | $9.15 | $9.05 | $9.05 | 586,911 |
| 6/24/2026 | $9.10 | $9.15 | $9.10 | $9.15 | 185,101 |
| 6/23/2026 | $9.10 | $9.10 | $9.05 | $9.05 | 299,125 |
| 6/22/2026 | $9.05 | $9.10 | $9.05 | $9.10 | 441,019 |
| 6/19/2026 | $9.05 | $9.10 | $9.05 | $9.10 | 211,439 |
| 6/18/2026 | $9.10 | $9.10 | $9.05 | $9.05 | 98,630 |
| 6/17/2026 | $9.05 | $9.10 | $9.05 | $9.10 | 109,022 |
| 6/16/2026 | $9.05 | $9.10 | $9.05 | $9.05 | 436,801 |
| 6/15/2026 | $9.10 | $9.10 | $9.05 | $9.05 | 146,404 |
| 6/12/2026 | $9.05 | $9.10 | $9.05 | $9.10 | 212,101 |
| 6/11/2026 | $9.10 | $9.15 | $9.05 | $9.10 | 62,800 |
| 6/10/2026 | $9.10 | $9.15 | $9.10 | $9.10 | 144,290 |
| 6/9/2026 | $9.10 | $9.15 | $9.10 | $9.10 | 47,800 |
| 6/8/2026 | $9.05 | $9.15 | $9.05 | $9.10 | 916,907 |
| 6/5/2026 | $9.10 | $9.10 | $9.05 | $9.10 | 112,693 |
| 6/4/2026 | $9.10 | $9.10 | $9.05 | $9.10 | 153,117 |
| 6/2/2026 | $9.05 | $9.10 | $9.05 | $9.10 | 105,110 |
| 5/29/2026 | $9.05 | $9.10 | $9.05 | $9.05 | 182,601 |
| 5/28/2026 | $9.05 | $9.10 | $9.05 | $9.10 | 123,900 |
| 5/27/2026 | $9.05 | $9.10 | $9.05 | $9.10 | 50,310 |
| 5/26/2026 | $9.10 | $9.10 | $9.05 | $9.10 | 217,852 |
| 5/25/2026 | $9.10 | $9.10 | $9.05 | $9.10 | 285,322 |
| 5/22/2026 | $9.05 | $9.10 | $9.05 | $9.10 | 76,119 |
| 5/21/2026 | $9.05 | $9.10 | $9.00 | $9.05 | 355,880 |
| 5/20/2026 | $9.05 | $9.10 | $9.05 | $9.10 | 83,801 |
| 5/19/2026 | $9.10 | $9.10 | $9.05 | $9.05 | 85,303 |
| 5/18/2026 | $9.05 | $9.10 | $9.05 | $9.10 | 76,105 |
| 5/15/2026 | $9.05 | $9.10 | $9.00 | $9.10 | 49,500 |
| 5/14/2026 | $9.05 | $9.10 | $9.00 | $9.05 | 233,411 |
| 5/13/2026 | $8.90 | $9.00 | $8.90 | $8.95 | 39,900 |
| 5/12/2026 | $8.85 | $8.95 | $8.85 | $8.90 | 29,200 |
| 5/11/2026 | $8.95 | $8.95 | $8.85 | $8.90 | 165,231 |
| 5/8/2026 | $9.00 | $9.00 | $8.90 | $8.95 | 74,512 |
| 5/7/2026 | $9.00 | $9.00 | $8.95 | $8.95 | 81,500 |
| 5/6/2026 | $9.00 | $9.00 | $8.90 | $9.00 | 18,940 |
| 5/5/2026 | $8.90 | $8.95 | $8.80 | $8.95 | 85,500 |
| 4/30/2026 | $8.95 | $8.95 | $8.90 | $8.90 | 66,300 |
| 4/29/2026 | $8.90 | $8.90 | $8.85 | $8.90 | 54,600 |
| 4/28/2026 | $8.90 | $8.90 | $8.85 | $8.90 | 37,510 |
| 4/27/2026 | $8.90 | $8.95 | $8.85 | $8.90 | 304,124 |
| 4/24/2026 | $8.90 | $8.90 | $8.85 | $8.90 | 12,648 |
| 4/23/2026 | $8.90 | $8.90 | $8.80 | $8.85 | 208,027 |
| 4/22/2026 | $8.90 | $8.95 | $8.85 | $8.90 | 62,166 |