BKK:NIKE80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	0.74	0.76	0.73	0.75	0.75	-1.32%	324,260
Jun 12, 2026	0.73	0.76	0.73	0.76	0.76	5.56%	1,284,860
Jun 11, 2026	0.72	0.74	0.71	0.72	0.72	-	438,219
Jun 10, 2026	0.72	0.74	0.72	0.72	0.72	-	955,289
Jun 9, 2026	0.71	0.72	0.70	0.72	0.72	1.41%	373,265
Jun 8, 2026	0.72	0.72	0.70	0.71	0.71	-1.39%	3,746,932
Jun 5, 2026	0.72	0.73	0.71	0.72	0.72	-	595,441
Jun 4, 2026	0.75	0.76	0.71	0.72	0.72	-4.00%	2,084,360
Jun 2, 2026	0.78	0.78	0.74	0.75	0.75	-1.75%	1,542,652
May 29, 2026	0.75	0.78	0.75	0.77	0.76	4.05%	3,301,656
May 28, 2026	0.73	0.76	0.73	0.74	0.73	1.37%	10,209,480
May 27, 2026	0.73	0.74	0.72	0.73	0.72	1.39%	1,833,438
May 26, 2026	0.73	0.74	0.72	0.72	0.71	-1.37%	301,838
May 25, 2026	0.73	0.74	0.72	0.73	0.72	-	616,534
May 22, 2026	0.73	0.73	0.71	0.73	0.72	-	3,439,933
May 21, 2026	0.69	0.73	0.69	0.73	0.72	4.29%	4,426,547
May 20, 2026	0.69	0.71	0.69	0.70	0.69	-	8,913,388
May 19, 2026	0.68	0.70	0.68	0.70	0.69	2.94%	1,765,518
May 18, 2026	0.69	0.70	0.68	0.68	0.67	-	936,622
May 15, 2026	0.69	0.69	0.68	0.68	0.67	-1.45%	858,181
May 14, 2026	0.69	0.69	0.68	0.69	0.68	-	1,553,903
May 13, 2026	0.69	0.70	0.68	0.69	0.68	-1.43%	2,662,843
May 12, 2026	0.72	0.72	0.68	0.70	0.69	-1.41%	2,144,116
May 11, 2026	0.71	0.73	0.70	0.71	0.70	1.43%	1,924,811
May 8, 2026	0.70	0.72	0.70	0.70	0.69	-	956,841
May 7, 2026	0.71	0.72	0.70	0.70	0.69	-1.41%	1,752,103
May 6, 2026	0.72	0.72	0.70	0.71	0.70	-1.39%	2,431,058
May 5, 2026	0.73	0.73	0.70	0.72	0.71	-	1,446,207
Apr 30, 2026	0.74	0.75	0.72	0.72	0.71	-4.00%	1,548,798
Apr 29, 2026	0.74	0.75	0.73	0.75	0.74	2.74%	1,142,540
Apr 28, 2026	0.73	0.74	0.73	0.73	0.72	-	1,482,587
Apr 27, 2026	0.74	0.74	0.72	0.73	0.72	-	1,257,357
Apr 24, 2026	0.74	0.75	0.73	0.73	0.72	-1.35%	1,349,765
Apr 23, 2026	0.76	0.76	0.73	0.74	0.73	-2.63%	841,723
Apr 22, 2026	0.76	0.76	0.74	0.76	0.75	-	1,227,692
Apr 21, 2026	0.74	0.76	0.73	0.76	0.75	2.70%	1,127,580
Apr 20, 2026	0.74	0.75	0.73	0.74	0.73	-	1,745,051
Apr 17, 2026	0.74	0.75	0.73	0.74	0.73	-	1,686,896
Apr 16, 2026	0.71	0.74	0.69	0.74	0.73	5.71%	13,477,680
Apr 10, 2026	0.70	0.72	0.68	0.70	0.69	-	1,139,451
Apr 9, 2026	0.71	0.71	0.69	0.70	0.69	-	11,364,680
Apr 8, 2026	0.72	0.72	0.69	0.70	0.69	-4.11%	2,340,636
Apr 7, 2026	0.73	0.73	0.72	0.73	0.72	1.39%	902,643
Apr 3, 2026	0.73	0.74	0.71	0.72	0.71	-1.37%	942,937
Apr 2, 2026	0.77	0.77	0.72	0.73	0.72	-6.41%	5,502,675
Apr 1, 2026	0.86	0.87	0.78	0.78	0.77	-8.24%	2,234,078
Mar 31, 2026	0.85	0.86	0.84	0.85	0.84	-	271,848
Mar 30, 2026	0.86	0.86	0.84	0.85	0.84	-	347,945
Mar 27, 2026	0.88	0.88	0.85	0.85	0.84	-1.16%	208,442
Mar 26, 2026	0.89	0.89	0.86	0.86	0.85	-2.27%	369,878