NIKE, Inc. (BKK:NIKE80)
Thailand · Delayed Price · Currency is THB 0.9300
0.00 (0.00%)
Last updated: Mar 5, 2026, 12:44 PM ICT
NIKE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1.02 | 1.05 | 1.02 | 1.02 | 1.01 | 0.99% | 2,659,198 |
| Jan 12, 2026 | 1.01 | 1.06 | 1.01 | 1.01 | 1.00 | -0.98% | 2,940,025 |
| Jan 9, 2026 | 1.01 | 1.03 | 0.99 | 1.02 | 1.01 | 3.03% | 171,571 |
| Jan 8, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.98 | -2.94% | 123,038 |
| Jan 7, 2026 | 1.02 | 1.04 | 1.00 | 1.02 | 1.01 | 2.00% | 996,596 |
| Jan 6, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 0.99 | 1.01% | 739,126 |
| Jan 5, 2026 | 0.97 | 1.00 | 0.95 | 0.99 | 0.98 | 2.06% | 3,337,941 |
| Dec 30, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.96 | 3.19% | 510,064 |
| Dec 29, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.93 | -1.05% | 1,181,768 |
| Dec 26, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.94 | 1.06% | 198,457 |
| Dec 25, 2025 | 0.92 | 0.95 | 0.92 | 0.94 | 0.93 | 2.17% | 775,662 |
| Dec 24, 2025 | 0.90 | 0.93 | 0.89 | 0.92 | 0.91 | 2.22% | 1,020,008 |
| Dec 23, 2025 | 0.92 | 0.94 | 0.88 | 0.90 | 0.89 | -2.17% | 4,251,094 |
| Dec 22, 2025 | 0.93 | 0.96 | 0.91 | 0.92 | 0.91 | -2.13% | 2,908,432 |
| Dec 19, 2025 | 1.04 | 1.06 | 0.92 | 0.94 | 0.93 | -8.74% | 2,380,203 |