BKK:NIKE80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	0.61	0.61	0.59	0.61	0.61	-	1,046,940
Sep 23, 2026	0.61	0.62	0.60	0.61	0.61	-	2,185,046
Sep 22, 2026	0.61	0.61	0.59	0.61	0.61	1.67%	420,711
Sep 21, 2026	0.60	0.61	0.59	0.60	0.60	-1.64%	3,364,189
Sep 18, 2026	0.61	0.62	0.59	0.61	0.61	-	1,753,427
Sep 17, 2026	0.61	0.61	0.60	0.61	0.61	-	1,454,517
Sep 16, 2026	0.61	0.62	0.60	0.61	0.61	-1.61%	700,522
Sep 15, 2026	0.62	0.63	0.61	0.62	0.62	1.64%	1,475,502
Sep 14, 2026	0.61	0.62	0.60	0.61	0.61	-	1,785,638
Sep 11, 2026	0.62	0.62	0.60	0.61	0.61	-1.61%	2,261,564
Sep 10, 2026	0.63	0.63	0.61	0.62	0.62	-1.59%	7,758,344
Sep 9, 2026	0.64	0.65	0.62	0.63	0.63	-1.56%	2,420,302
Sep 8, 2026	0.64	0.64	0.62	0.64	0.64	-	4,547,273
Sep 7, 2026	0.64	0.64	0.61	0.64	0.64	-	2,351,808
Sep 4, 2026	0.64	0.64	0.63	0.64	0.64	-	775,852
Sep 3, 2026	0.64	0.65	0.63	0.64	0.64	-	996,733
Sep 2, 2026	0.64	0.65	0.63	0.64	0.64	-1.54%	1,199,439
Sep 1, 2026	0.65	0.66	0.64	0.65	0.65	-0.50%	351,116
Aug 31, 2026	0.64	0.66	0.64	0.66	0.65	3.12%	2,671,144
Aug 28, 2026	0.64	0.64	0.63	0.64	0.63	-	642,752
Aug 27, 2026	0.65	0.65	0.63	0.64	0.63	-1.54%	2,638,926
Aug 26, 2026	0.66	0.66	0.65	0.65	0.64	-4.41%	4,979,406
Aug 25, 2026	0.67	0.68	0.66	0.68	0.67	1.49%	677,982
Aug 24, 2026	0.67	0.67	0.66	0.67	0.66	-	641,094
Aug 21, 2026	0.67	0.67	0.65	0.67	0.66	-	1,169,762
Aug 20, 2026	0.67	0.68	0.67	0.67	0.66	-	442,711
Aug 19, 2026	0.66	0.67	0.65	0.67	0.66	1.52%	1,097,978
Aug 18, 2026	0.68	0.68	0.64	0.66	0.65	-2.94%	11,061,330
Aug 17, 2026	0.68	0.69	0.67	0.68	0.67	-	1,182,752
Aug 14, 2026	0.68	0.69	0.68	0.68	0.67	-	524,138
Aug 13, 2026	0.70	0.70	0.67	0.68	0.67	-2.86%	4,067,377
Aug 11, 2026	0.69	0.70	0.68	0.70	0.69	1.45%	499,870
Aug 10, 2026	0.70	0.70	0.68	0.69	0.68	-1.43%	1,313,588
Aug 7, 2026	0.71	0.71	0.69	0.70	0.69	-	1,411,239
Aug 6, 2026	0.70	0.71	0.69	0.70	0.69	1.45%	1,507,188
Aug 5, 2026	0.70	0.70	0.68	0.69	0.68	-2.82%	1,433,655
Aug 4, 2026	0.71	0.72	0.71	0.71	0.70	-	1,394,364
Aug 3, 2026	0.71	0.72	0.69	0.71	0.70	-	336,207
Jul 31, 2026	0.71	0.72	0.70	0.71	0.70	-	536,828
Jul 30, 2026	0.71	0.72	0.70	0.71	0.70	-	1,781,210
Jul 27, 2026	0.70	0.71	0.69	0.71	0.70	1.43%	148,617
Jul 24, 2026	0.71	0.71	0.69	0.70	0.69	-1.41%	506,776
Jul 23, 2026	0.73	0.73	0.70	0.71	0.70	-2.74%	3,518,397
Jul 22, 2026	0.73	0.73	0.72	0.73	0.72	-	777,265
Jul 21, 2026	0.74	0.75	0.72	0.73	0.72	-	1,033,771
Jul 20, 2026	0.74	0.76	0.73	0.73	0.72	-1.35%	12,789,232
Jul 17, 2026	0.73	0.75	0.73	0.74	0.73	1.37%	6,330,855
Jul 16, 2026	0.73	0.73	0.72	0.73	0.72	1.39%	688,126
Jul 15, 2026	0.73	0.74	0.71	0.72	0.71	-1.37%	154,898
Jul 14, 2026	0.74	0.75	0.73	0.73	0.72	-1.35%	645,469