NIKE, Inc. (BKK:NIKE80)
Thailand · Delayed Price · Currency is THB 1.050
-0.020 (-1.87%)
At close: Nov 17, 2025
NIKE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 1.03 | 1.06 | 1.01 | 1.03 | 1.03 | -1.90% | 136,782 |
| Nov 17, 2025 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -1.87% | 1,828,874 |
| Nov 14, 2025 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | 2.88% | 1,156,270 |
| Nov 13, 2025 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | 0.97% | 1,105,225 |
| Nov 12, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 4.04% | 78,741 |
| Nov 11, 2025 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | -1.98% | 502,203 |
| Nov 10, 2025 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 52,542 |
| Nov 7, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 81,659 |
| Nov 6, 2025 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | 1.00% | 193,106 |
| Nov 5, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 112,067 |
| Nov 4, 2025 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -3.81% | 1,644,783 |
| Nov 3, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 75,565 |
| Oct 31, 2025 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -0.93% | 424,168 |
| Oct 30, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 507,606 |
| 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 |