NIKE, Inc. (BKK:NIKE80)
Thailand · Delayed Price · Currency is THB 1.220
+0.010 (0.83%)
At close: Aug 4, 2025, 4:30 PM ICT
Veren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | - | - | 150,440 |
| Aug 4, 2025 | 1.19 | 1.22 | 1.18 | 1.22 | - | 0.83% | 518,870 |
| Aug 1, 2025 | 1.25 | 1.26 | 1.19 | 1.21 | - | -3.97% | 731,806 |
| Jul 31, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | - | -0.79% | 646,747 |
| Jul 30, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | - | -1.55% | 2,844,915 |
| Jul 29, 2025 | 1.22 | 1.31 | 1.22 | 1.29 | - | 5.74% | 931,703 |
| Jul 25, 2025 | 1.23 | 1.25 | 1.21 | 1.22 | - | -1.61% | 228,165 |
| Jul 24, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | - | 1.64% | 117,852 |
| Jul 23, 2025 | 1.20 | 1.22 | 1.19 | 1.22 | - | 2.52% | 193,259 |
| Jul 22, 2025 | 1.18 | 1.21 | 1.18 | 1.19 | - | - | 870,545 |
| Jul 21, 2025 | 1.19 | 1.19 | 1.17 | 1.19 | - | - | 37,852 |
| Jul 18, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | - | 0.85% | 253,903 |
| Jul 17, 2025 | 1.17 | 1.18 | 1.15 | 1.18 | - | 0.85% | 311,123 |
| Jul 16, 2025 | 1.17 | 1.19 | 1.16 | 1.17 | - | - | 246,000 |
| Jul 15, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | - | 0.86% | 158,634 |
| Jul 14, 2025 | 1.21 | 1.21 | 1.16 | 1.16 | - | -4.13% | 1,064,625 |
| Jul 11, 2025 | 1.22 | 1.23 | 1.20 | 1.21 | - | -0.82% | 130,515 |
| Jul 9, 2025 | 1.23 | 1.24 | 1.20 | 1.22 | - | -2.40% | 493,499 |
| Jul 8, 2025 | 1.24 | 1.26 | 1.23 | 1.25 | - | 1.63% | 68,074 |
| Jul 7, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | - | -0.81% | 27,291 |
| Jul 4, 2025 | 1.23 | 1.26 | 1.23 | 1.24 | - | 0.81% | 927,528 |
| Jul 3, 2025 | 1.19 | 1.26 | 1.19 | 1.23 | - | 3.36% | 2,310,052 |
| Jul 2, 2025 | 1.17 | 1.21 | 1.17 | 1.19 | - | 2.59% | 2,690,374 |
| Jul 1, 2025 | 1.16 | 1.18 | 1.13 | 1.16 | - | -0.85% | 1,511,205 |
| Jun 30, 2025 | 1.14 | 1.21 | 1.13 | 1.17 | - | 2.63% | 2,365,040 |
| Jun 27, 2025 | 0.99 | 1.14 | 0.99 | 1.14 | - | 14.00% | 980,122 |
| Jun 26, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | - | - | 24,215 |
| Jun 25, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | - | -0.99% | 638,010 |
| Jun 24, 2025 | 0.99 | 1.01 | 0.98 | 1.01 | - | 3.06% | 189,438 |
| Jun 23, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | - | -1.01% | 114,610 |
| Jun 20, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | - | 3.13% | 36,085 |
| Jun 19, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | - | -2.04% | 133,548 |
| Jun 18, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | - | -1.01% | 195,775 |
| Jun 17, 2025 | 0.99 | 1.02 | 0.99 | 0.99 | - | - | 1,167,032 |
| Jun 16, 2025 | 1.01 | 1.02 | 0.98 | 0.99 | - | -1.00% | 1,644,924 |
| Jun 13, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | - | -2.91% | 871,366 |
| Jun 12, 2025 | 1.04 | 1.06 | 1.02 | 1.03 | - | - | 548,364 |
| Jun 11, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | - | 1.98% | 2,972,018 |
| Jun 10, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | - | -0.98% | 62,964 |
| Jun 9, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | - | 0.99% | 616,896 |
| Jun 6, 2025 | 1.02 | 1.04 | 1.00 | 1.01 | - | -0.98% | 25,849 |
| Jun 5, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | - | - | 1,235,713 |
| Jun 4, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | - | 0.99% | 125,550 |
| May 30, 2025 | 1.04 | 1.04 | 0.99 | 1.01 | - | -3.81% | 1,650,223 |
| May 29, 2025 | 1.04 | 1.06 | 1.01 | 1.05 | - | 1.94% | 1,603,384 |
| May 28, 2025 | 1.00 | 1.04 | 1.00 | 1.03 | - | 3.00% | 34,480 |
| May 27, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | - | 1.01% | 7,589 |
| May 26, 2025 | 1.00 | 1.00 | 0.96 | 0.99 | - | -1.98% | 235,572 |
| May 23, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | - | 1.00% | 85,851 |
| May 22, 2025 | 1.03 | 1.03 | 0.98 | 1.00 | - | -0.99% | 1,700,624 |