BKK:NIKE80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.72	0.73	0.70	0.72	0.72	-	1,446,207
Apr 30, 2026	0.74	0.75	0.72	0.72	0.72	-4.00%	1,548,798
Apr 29, 2026	0.74	0.75	0.73	0.75	0.75	2.74%	1,142,540
Apr 28, 2026	0.74	0.74	0.73	0.73	0.73	-	1,482,587
Apr 27, 2026	0.73	0.73	0.73	0.73	0.73	-	25,050
Apr 24, 2026	0.73	0.75	0.73	0.73	0.73	-1.35%	1,349,765
Apr 23, 2026	0.74	0.76	0.73	0.74	0.74	-2.63%	841,723
Apr 22, 2026	0.76	0.76	0.74	0.76	0.76	-	1,227,692
Apr 21, 2026	0.74	0.76	0.73	0.76	0.76	2.70%	1,127,580
Apr 20, 2026	0.74	0.75	0.73	0.74	0.74	-	1,745,051
Apr 17, 2026	0.74	0.75	0.73	0.74	0.74	-	1,686,896
Apr 16, 2026	0.71	0.74	0.69	0.74	0.74	5.71%	13,477,688
Apr 10, 2026	0.70	0.72	0.68	0.70	0.70	-	1,139,451
Apr 9, 2026	0.71	0.71	0.69	0.70	0.70	-	11,364,680
Apr 8, 2026	0.72	0.72	0.69	0.70	0.70	-4.11%	2,340,636
Apr 7, 2026	0.73	0.73	0.72	0.73	0.73	1.39%	902,643
Apr 3, 2026	0.73	0.74	0.71	0.72	0.72	-1.37%	942,937
Apr 2, 2026	0.73	0.77	0.72	0.73	0.73	-6.41%	5,502,675
Apr 1, 2026	0.79	0.87	0.78	0.78	0.78	-8.24%	2,234,078
Mar 31, 2026	0.85	0.86	0.84	0.85	0.85	-	271,848
Mar 30, 2026	0.85	0.86	0.84	0.85	0.85	-	347,945
Mar 27, 2026	0.88	0.88	0.85	0.85	0.85	-1.16%	208,442
Mar 26, 2026	0.88	0.89	0.86	0.86	0.86	-2.27%	369,878
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