NIKE, Inc. (BKK:NIKE80)
Thailand · Delayed Price · Currency is THB 0.8900
+0.0300 (3.49%)
Last updated: Mar 25, 2026, 3:04 PM ICT
BKK:NIKE80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | 2.33% | 465,441 |
| Mar 24, 2026 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | -1.15% | 202,437 |
| Mar 23, 2026 | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | -1.14% | 416,643 |
| Mar 20, 2026 | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | - | 553,544 |
| Mar 19, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -1.12% | 805,949 |
| Mar 18, 2026 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | 1.14% | 752,100 |
| Mar 17, 2026 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | -1.12% | 523,002 |
| Mar 16, 2026 | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | - | 273,830 |
| Mar 13, 2026 | 0.89 | 0.90 | 0.87 | 0.89 | 0.89 | - | 2,347,770 |
| Mar 12, 2026 | 0.88 | 0.92 | 0.88 | 0.89 | 0.89 | -1.11% | 692,996 |
| Mar 11, 2026 | 0.91 | 0.92 | 0.88 | 0.90 | 0.90 | -1.10% | 1,661,503 |
| Mar 10, 2026 | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | - | 306,688 |
| Mar 9, 2026 | 0.94 | 0.94 | 0.89 | 0.91 | 0.91 | -1.09% | 856,140 |
| Mar 6, 2026 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | -1.08% | 1,023,631 |
| Mar 5, 2026 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | - | 627,070 |
| Mar 4, 2026 | 0.96 | 0.97 | 0.92 | 0.93 | 0.93 | -2.11% | 475,482 |
| Mar 2, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -4.04% | 651,702 |
| Feb 27, 2026 | 0.98 | 1.01 | 0.98 | 0.99 | 0.98 | 1.02% | 363,838 |
| Feb 26, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.97 | -1.01% | 476,551 |
| Feb 25, 2026 | 0.98 | 1.01 | 0.98 | 0.99 | 0.98 | 1.02% | 478,193 |
| Feb 24, 2026 | 1.02 | 1.02 | 0.97 | 0.98 | 0.97 | -2.97% | 949,171 |
| Feb 23, 2026 | 1.02 | 1.06 | 1.00 | 1.01 | 1.00 | -0.98% | 1,982,837 |
| Feb 20, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.01 | 0.99% | 2,190,854 |
| Feb 19, 2026 | 1.02 | 1.04 | 1.01 | 1.01 | 1.00 | - | 4,927,512 |
| Feb 18, 2026 | 0.98 | 1.02 | 0.98 | 1.01 | 1.00 | 3.06% | 5,984,666 |
| Feb 17, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.97 | - | 60,404 |
| Feb 16, 2026 | 0.96 | 0.99 | 0.95 | 0.98 | 0.97 | 3.16% | 369,631 |
| Feb 13, 2026 | 0.97 | 0.98 | 0.95 | 0.95 | 0.94 | -3.06% | 6,443,384 |
| Feb 12, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.97 | -1.01% | 4,908,268 |
| Feb 11, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.98 | -1.00% | 504,114 |
| Feb 10, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 0.99 | - | 1,900,915 |
| Feb 9, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 0.99 | 1.01% | 1,624,012 |
| Feb 6, 2026 | 1.00 | 1.02 | 0.98 | 0.99 | 0.98 | -1.00% | 360,845 |
| Feb 5, 2026 | 0.96 | 1.02 | 0.96 | 1.00 | 0.99 | 3.09% | 1,476,330 |
| Feb 4, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.96 | -1.02% | 793,633 |
| Feb 3, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.97 | - | 3,305,818 |
| Feb 2, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.97 | - | 3,435,000 |
| Jan 30, 2026 | 0.98 | 0.99 | 0.96 | 0.98 | 0.97 | 1.03% | 427,715 |
| Jan 29, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.96 | -1.02% | 1,605,024 |
| Jan 28, 2026 | 1.01 | 1.02 | 0.98 | 0.98 | 0.97 | -2.97% | 1,997,159 |
| Jan 27, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.00 | -0.98% | 191,522 |
| Jan 26, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.01 | -0.97% | 155,394 |
| Jan 23, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.02 | 0.98% | 111,505 |
| Jan 22, 2026 | 1.01 | 1.03 | 0.99 | 1.02 | 1.01 | 0.99% | 216,732 |
| Jan 21, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 1.00 | 2.02% | 251,477 |
| Jan 20, 2026 | 1.01 | 1.02 | 0.98 | 0.99 | 0.98 | -1.98% | 254,454 |
| Jan 19, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.00 | -2.88% | 314,778 |
| Jan 16, 2026 | 1.04 | 1.05 | 1.01 | 1.04 | 1.03 | - | 1,108,310 |
| Jan 15, 2026 | 1.05 | 1.07 | 1.03 | 1.04 | 1.03 | -0.95% | 1,699,198 |
| Jan 14, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.04 | 2.94% | 455,014 |