NIKE, Inc. (BKK:NIKE80)
Thailand · Delayed Price · Currency is THB 0.9700
+0.0300 (3.19%)
At close: Dec 30, 2025
NIKE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 3.19% | 510,064 |
| Dec 29, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -1.05% | 1,181,768 |
| Dec 26, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 1.06% | 198,457 |
| Dec 25, 2025 | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | 2.17% | 775,662 |
| Dec 24, 2025 | 0.91 | 0.93 | 0.89 | 0.92 | 0.92 | 2.22% | 1,020,008 |
| Dec 23, 2025 | 0.89 | 0.94 | 0.88 | 0.90 | 0.90 | -2.17% | 4,251,094 |
| Dec 22, 2025 | 0.93 | 0.96 | 0.91 | 0.92 | 0.92 | -2.13% | 2,908,432 |
| Dec 19, 2025 | 0.93 | 1.06 | 0.92 | 0.94 | 0.94 | -8.74% | 2,380,203 |
| Dec 18, 2025 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -2.83% | 1,121,547 |
| Dec 17, 2025 | 1.06 | 1.09 | 1.06 | 1.06 | 1.06 | -0.93% | 815,823 |
| Dec 16, 2025 | 1.07 | 1.09 | 1.05 | 1.07 | 1.07 | 0.94% | 786,255 |
| Dec 15, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 323,751 |
| Dec 12, 2025 | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | 3.85% | 631,224 |
| Dec 11, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 2.97% | 304,356 |
| Dec 9, 2025 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -4.72% | 502,316 |
| Dec 8, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 57,665 |
| Dec 4, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 472,534 |
| Dec 3, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 53,908 |
| Dec 2, 2025 | 1.06 | 1.07 | 1.01 | 1.04 | 1.04 | 0.97% | 65,384 |
| Dec 1, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -2.83% | 67,047 |
| Nov 28, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.05 | 3.92% | 53,137 |
| Nov 27, 2025 | 1.04 | 1.05 | 1.02 | 1.02 | 1.01 | -1.92% | 21,402 |
| Nov 26, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.03 | 2.97% | 2,616,500 |
| Nov 25, 2025 | 1.03 | 1.04 | 1.01 | 1.01 | 1.00 | -2.88% | 180,898 |
| Nov 24, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.03 | 4.00% | 274,577 |
| Nov 21, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 0.99 | -3.85% | 197,247 |
| Nov 20, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.03 | 1.96% | 81,918 |
| Nov 19, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.01 | -0.97% | 57,742 |
| Nov 18, 2025 | 1.06 | 1.06 | 1.01 | 1.03 | 1.02 | -1.90% | 136,782 |
| Nov 17, 2025 | 1.07 | 1.08 | 1.04 | 1.05 | 1.04 | -1.87% | 1,828,874 |
| Nov 14, 2025 | 1.06 | 1.09 | 1.06 | 1.07 | 1.06 | 2.88% | 1,156,270 |
| Nov 13, 2025 | 1.03 | 1.06 | 1.03 | 1.04 | 1.03 | 0.97% | 1,105,225 |
| Nov 12, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.02 | 4.04% | 78,741 |
| Nov 11, 2025 | 1.01 | 1.02 | 0.98 | 0.99 | 0.98 | -1.98% | 502,203 |
| Nov 10, 2025 | 1.01 | 1.01 | 0.99 | 1.01 | 1.00 | 1.00% | 52,542 |
| Nov 7, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 0.99 | -0.99% | 81,659 |
| Nov 6, 2025 | 1.01 | 1.02 | 0.99 | 1.01 | 1.00 | 1.00% | 193,106 |
| Nov 5, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 0.99 | -0.99% | 112,067 |
| Nov 4, 2025 | 1.06 | 1.06 | 1.01 | 1.01 | 1.00 | -3.81% | 1,644,783 |
| Nov 3, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.04 | -0.94% | 75,565 |
| Oct 31, 2025 | 1.07 | 1.07 | 1.04 | 1.06 | 1.05 | -0.93% | 424,168 |
| Oct 30, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.06 | -2.73% | 507,606 |
| Oct 29, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.09 | -1.79% | 213,109 |
| Oct 28, 2025 | 1.15 | 1.15 | 1.11 | 1.12 | 1.11 | -2.61% | 264,096 |
| Oct 27, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.14 | 1.77% | 133,219 |
| Oct 24, 2025 | 1.13 | 1.15 | 1.13 | 1.13 | 1.12 | 0.89% | 830,938 |
| Oct 22, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | 1.11 | 0.90% | 352,734 |
| Oct 21, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.10 | -0.89% | 30,600 |
| Oct 20, 2025 | 1.10 | 1.12 | 1.09 | 1.12 | 1.11 | 2.75% | 263,857 |
| Oct 17, 2025 | 1.12 | 1.12 | 1.08 | 1.09 | 1.08 | -2.68% | 394,543 |