BKK:NIKE80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	0.73	0.74	0.72	0.73	0.73	-	616,534
May 22, 2026	0.73	0.73	0.71	0.73	0.73	-	3,439,933
May 21, 2026	0.72	0.73	0.69	0.73	0.73	4.29%	4,426,547
May 20, 2026	0.69	0.71	0.69	0.70	0.70	-	8,913,388
May 19, 2026	0.68	0.70	0.68	0.70	0.70	2.94%	1,765,518
May 18, 2026	0.69	0.70	0.68	0.68	0.68	-	936,622
May 15, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	858,181
May 14, 2026	0.69	0.69	0.68	0.69	0.69	-	1,553,903
May 13, 2026	0.69	0.70	0.68	0.69	0.69	-1.43%	2,662,843
May 12, 2026	0.72	0.72	0.68	0.70	0.70	-1.41%	2,144,116
May 11, 2026	0.71	0.73	0.70	0.71	0.71	1.43%	1,924,811
May 8, 2026	0.70	0.72	0.70	0.70	0.70	-	956,841
May 7, 2026	0.71	0.72	0.70	0.70	0.70	-1.41%	1,752,103
May 6, 2026	0.72	0.72	0.70	0.71	0.71	-1.39%	2,431,058
May 5, 2026	0.73	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	0.73	0.74	0.73	0.73	0.73	-	1,482,587
Apr 27, 2026	0.74	0.74	0.72	0.73	0.73	-	1,257,357
Apr 24, 2026	0.74	0.75	0.73	0.73	0.73	-1.35%	1,349,765
Apr 23, 2026	0.76	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%	13,477,680
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	0.77	0.77	0.72	0.73	0.73	-6.41%	5,502,675
Apr 1, 2026	0.86	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	0.86	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	0.89	0.89	0.86	0.86	0.86	-2.27%	369,878
Mar 25, 2026	0.87	0.89	0.86	0.88	0.88	2.33%	465,441
Mar 24, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	202,437
Mar 23, 2026	0.88	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	0.89	0.89	0.87	0.89	0.89	-	273,830
Mar 13, 2026	0.90	0.90	0.87	0.89	0.89	-	2,347,770
Mar 12, 2026	0.92	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