BKK:NIKE80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	0.69	0.69	0.68	0.68	0.68	-	524,138
Aug 13, 2026	0.70	0.70	0.67	0.68	0.68	-2.86%	4,067,377
Aug 11, 2026	0.70	0.70	0.68	0.70	0.70	1.45%	499,870
Aug 10, 2026	0.69	0.70	0.68	0.69	0.69	-1.43%	1,313,588
Aug 7, 2026	0.71	0.71	0.69	0.70	0.70	-	1,411,239
Aug 6, 2026	0.70	0.71	0.69	0.70	0.70	1.45%	1,507,188
Aug 5, 2026	0.70	0.70	0.68	0.69	0.69	-2.82%	1,433,555
Aug 4, 2026	0.71	0.72	0.71	0.71	0.71	-	1,394,364
Aug 3, 2026	0.71	0.72	0.69	0.71	0.71	-	336,207
Jul 31, 2026	0.71	0.72	0.70	0.71	0.71	-	536,828
Jul 30, 2026	0.72	0.72	0.71	0.71	0.71	-	1,759,846
Jul 27, 2026	0.70	0.71	0.69	0.71	0.71	1.43%	148,617
Jul 24, 2026	0.70	0.71	0.69	0.70	0.70	-1.41%	506,776
Jul 23, 2026	0.73	0.73	0.70	0.71	0.71	-2.74%	3,518,397
Jul 22, 2026	0.73	0.73	0.72	0.73	0.73	-	777,265
Jul 21, 2026	0.74	0.75	0.72	0.73	0.73	-	1,033,771
Jul 20, 2026	0.74	0.76	0.73	0.73	0.73	-1.35%	12,789,232
Jul 17, 2026	0.73	0.75	0.73	0.74	0.74	1.37%	6,330,855
Jul 16, 2026	0.73	0.73	0.72	0.73	0.73	1.39%	688,126
Jul 15, 2026	0.73	0.74	0.71	0.72	0.72	-1.37%	154,898
Jul 14, 2026	0.74	0.75	0.73	0.73	0.73	-1.35%	645,469
Jul 13, 2026	0.72	0.74	0.72	0.74	0.74	2.78%	1,554,240
Jul 10, 2026	0.72	0.72	0.71	0.72	0.72	-	163,300
Jul 9, 2026	0.72	0.73	0.70	0.72	0.72	-	815,163
Jul 8, 2026	0.73	0.73	0.71	0.72	0.72	-1.37%	394,772
Jul 7, 2026	0.74	0.74	0.70	0.73	0.73	-1.35%	877,072
Jul 6, 2026	0.74	0.74	0.72	0.74	0.74	-	173,137
Jul 3, 2026	0.72	0.75	0.72	0.74	0.74	2.78%	2,906,935
Jul 2, 2026	0.67	0.72	0.67	0.72	0.72	7.46%	4,328,073
Jul 1, 2026	0.70	0.70	0.66	0.67	0.67	-2.90%	4,288,213
Jun 30, 2026	0.70	0.70	0.69	0.69	0.69	-	340,377
Jun 29, 2026	0.68	0.70	0.68	0.69	0.69	1.47%	1,601,488
Jun 26, 2026	0.70	0.70	0.67	0.68	0.68	-2.86%	1,060,417
Jun 25, 2026	0.71	0.71	0.69	0.70	0.70	-2.78%	1,288,492
Jun 24, 2026	0.72	0.72	0.71	0.72	0.72	1.41%	127,917
Jun 23, 2026	0.74	0.75	0.70	0.71	0.71	-4.05%	1,081,108
Jun 22, 2026	0.75	0.75	0.73	0.74	0.74	1.37%	97,470
Jun 19, 2026	0.73	0.75	0.72	0.73	0.73	-	223,911
Jun 18, 2026	0.72	0.75	0.72	0.73	0.73	-	299,127
Jun 17, 2026	0.73	0.75	0.73	0.73	0.73	-	113,394
Jun 16, 2026	0.75	0.75	0.73	0.73	0.73	-2.67%	175,633
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