NIKE, Inc. (BKK:NIKE80)
Thailand · Delayed Price · Currency is THB 1.180
0.00 (0.00%)
At close: Sep 12, 2025
NIKE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | - | - | 580,414 |
| Sep 11, 2025 | 1.19 | 1.20 | 1.17 | 1.18 | - | -0.84% | 52,528 |
| Sep 10, 2025 | 1.19 | 1.19 | 1.16 | 1.19 | - | - | 343,130 |
| Sep 9, 2025 | 1.19 | 1.19 | 1.17 | 1.19 | - | -0.83% | 35,578 |
| Sep 8, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | - | -0.83% | 147,406 |
| Sep 5, 2025 | 1.22 | 1.22 | 1.19 | 1.21 | - | - | 470,259 |
| Sep 4, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | - | -0.82% | 147,009 |
| Sep 3, 2025 | 1.25 | 1.25 | 1.19 | 1.22 | - | -3.17% | 270,893 |
| Sep 2, 2025 | 1.27 | 1.27 | 1.24 | 1.26 | - | -0.79% | 38,773 |
| Sep 1, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | - | - | 765,649 |
| Aug 29, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | - | -0.78% | 16,012 |
| Aug 28, 2025 | 1.27 | 1.30 | 1.26 | 1.28 | - | 0.79% | 115,328 |
| Aug 27, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | - | -0.78% | 1,622,550 |
| Aug 26, 2025 | 1.27 | 1.30 | 1.27 | 1.28 | - | 0.79% | 63,836 |
| Aug 25, 2025 | 1.25 | 1.29 | 1.24 | 1.27 | - | 1.60% | 711,597 |
| Aug 22, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | - | 0.81% | 35,513 |
| Aug 21, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | - | -0.80% | 187,616 |
| Aug 20, 2025 | 1.26 | 1.28 | 1.25 | 1.25 | - | -0.79% | 748,900 |
| Aug 19, 2025 | 1.26 | 1.28 | 1.25 | 1.26 | - | 0.80% | 1,230,850 |
| Aug 18, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | - | - | 1,135,989 |
| Aug 15, 2025 | 1.24 | 1.26 | 1.23 | 1.25 | - | 0.81% | 114,413 |
| Aug 14, 2025 | 1.22 | 1.26 | 1.22 | 1.24 | - | 1.64% | 2,391,069 |
| Aug 13, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | - | 1.67% | 447,672 |
| Aug 8, 2025 | 1.23 | 1.24 | 1.19 | 1.20 | - | -2.44% | 411,710 |
| Aug 7, 2025 | 1.20 | 1.24 | 1.20 | 1.23 | - | 2.50% | 514,681 |
| Aug 6, 2025 | 1.22 | 1.23 | 1.20 | 1.20 | - | -1.64% | 495,819 |
| Aug 5, 2025 | 1.22 | 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 |