NIKE, Inc. (BKK:NIKE80)
Thailand · Delayed Price · Currency is THB 1.120
-0.030 (-2.61%)
At close: Oct 28, 2025
NIKE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 213,109 |
| Oct 28, 2025 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -2.61% | 264,096 |
| Oct 27, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 133,219 |
| Oct 24, 2025 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | 0.89% | 830,938 |
| Oct 22, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | 0.90% | 352,734 |
| Oct 21, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 30,600 |
| Oct 20, 2025 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 2.75% | 263,857 |
| Oct 17, 2025 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -2.68% | 394,543 |
| Oct 16, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | - | 166,717 |
| Oct 15, 2025 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 2.75% | 44,580 |
| Oct 14, 2025 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -1.80% | 2,939,085 |
| Oct 10, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -2.63% | 3,233,606 |
| Oct 9, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 1,713,785 |
| Oct 8, 2025 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -2.59% | 3,064,109 |
| Oct 7, 2025 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 153,669 |
| Oct 6, 2025 | 1.23 | 1.23 | 1.16 | 1.17 | 1.17 | -4.88% | 1,913,152 |
| Oct 3, 2025 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | 0.82% | 594,405 |
| Oct 2, 2025 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 3.39% | 1,832,002 |
| Oct 1, 2025 | 1.13 | 1.19 | 1.12 | 1.18 | 1.18 | 4.42% | 412,927 |
| Sep 30, 2025 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | - | 1,600,418 |
| Sep 29, 2025 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | - | 173,060 |
| Sep 26, 2025 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 590,579 |
| Sep 25, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 68,709 |
| Sep 24, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 62,744 |
| Sep 23, 2025 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 1.77% | 807,315 |
| Sep 22, 2025 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -2.59% | 187,628 |
| Sep 19, 2025 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -0.85% | 118,468 |
| Sep 18, 2025 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | 0.86% | 482,629 |
| Sep 17, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 250,334 |
| Sep 16, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 111,351 |
| Sep 15, 2025 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 926,960 |
| Sep 12, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | - | 580,414 |
| Sep 11, 2025 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 52,528 |
| Sep 10, 2025 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | - | 343,130 |
| Sep 9, 2025 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | -0.83% | 35,578 |
| Sep 8, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 147,406 |
| Sep 5, 2025 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | - | 470,259 |
| Sep 4, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 147,009 |
| Sep 3, 2025 | 1.25 | 1.25 | 1.19 | 1.22 | 1.22 | -3.17% | 270,893 |
| Sep 2, 2025 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -0.79% | 38,773 |
| Sep 1, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | - | 765,649 |
| Aug 29, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 16,012 |
| Aug 28, 2025 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | 0.79% | 115,328 |
| Aug 27, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 1,622,550 |
| Aug 26, 2025 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | 0.79% | 63,836 |
| Aug 25, 2025 | 1.25 | 1.29 | 1.24 | 1.27 | 1.27 | 1.60% | 711,597 |
| Aug 22, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 35,513 |
| Aug 21, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 187,616 |
| Aug 20, 2025 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 748,900 |
| Aug 19, 2025 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 1,230,850 |