BKK:NIKE80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	0.72	0.74	0.72	0.74	0.73	2.78%	1,554,240
Jul 10, 2026	0.72	0.72	0.71	0.72	0.71	-	163,300
Jul 9, 2026	0.72	0.73	0.70	0.72	0.71	-	815,163
Jul 8, 2026	0.73	0.73	0.71	0.72	0.71	-1.37%	394,772
Jul 7, 2026	0.74	0.74	0.70	0.73	0.72	-1.35%	877,072
Jul 6, 2026	0.74	0.74	0.72	0.74	0.73	-	173,137
Jul 3, 2026	0.72	0.75	0.72	0.74	0.73	2.78%	2,906,935
Jul 2, 2026	0.67	0.72	0.67	0.72	0.71	7.46%	4,328,073
Jul 1, 2026	0.70	0.70	0.66	0.67	0.66	-2.90%	4,288,213
Jun 30, 2026	0.69	0.70	0.69	0.69	0.68	-	340,377
Jun 29, 2026	0.68	0.70	0.68	0.69	0.68	1.47%	1,601,488
Jun 26, 2026	0.70	0.70	0.67	0.68	0.67	-2.86%	1,060,417
Jun 25, 2026	0.71	0.71	0.69	0.70	0.69	-2.78%	1,288,492
Jun 24, 2026	0.71	0.72	0.71	0.72	0.71	1.41%	127,917
Jun 23, 2026	0.74	0.75	0.70	0.71	0.70	-4.05%	1,081,108