Skip to main content
NIKE, Inc. (BKK:NIKE80)
Thailand flag Thailand · Delayed Price · Currency is THB
1.050
0.00 (0.00%)
At close: Dec 4, 2025

NIKE, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.051.061.051.051.05-472,534
Dec 3, 20251.051.051.041.051.050.96%53,908
Dec 2, 20251.061.071.011.041.040.97%65,384
Dec 1, 20251.051.051.031.031.03-2.83%67,047
Nov 28, 20251.051.061.041.061.053.92%53,137
Nov 27, 20251.041.051.021.021.01-1.92%21,402
Nov 26, 20251.011.041.011.041.032.97%2,616,500
Nov 25, 20251.031.041.011.011.00-2.88%180,898
Nov 24, 20251.011.041.011.041.034.00%274,577
Nov 21, 20251.041.041.001.000.99-3.85%197,247
Nov 20, 20251.021.041.021.041.031.96%81,918
Nov 19, 20251.021.031.001.021.01-0.97%57,742
Nov 18, 20251.061.061.011.031.02-1.90%136,782
Nov 17, 20251.071.081.041.051.04-1.87%1,828,874
Nov 14, 20251.061.091.061.071.062.88%1,156,270
Nov 13, 20251.031.061.031.041.030.97%1,105,225
Nov 12, 20251.001.031.001.031.024.04%78,741
Nov 11, 20251.011.020.980.990.98-1.98%502,203
Nov 10, 20251.011.010.991.011.001.00%52,542
Nov 7, 20251.021.020.991.000.99-0.99%81,659
Nov 6, 20251.011.020.991.011.001.00%193,106
Nov 5, 20251.021.031.001.000.99-0.99%112,067
Nov 4, 20251.061.061.011.011.00-3.81%1,644,783
Nov 3, 20251.061.061.051.051.04-0.94%75,565
Oct 31, 20251.071.071.041.061.05-0.93%424,168
Oct 30, 20251.101.101.071.071.06-2.73%507,606
Oct 29, 20251.121.121.091.101.09-1.79%213,109
Oct 28, 20251.151.151.111.121.11-2.61%264,096
Oct 27, 20251.151.151.131.151.141.77%133,219
Oct 24, 20251.131.151.131.131.120.89%830,938
Oct 22, 20251.121.141.121.121.110.90%352,734
Oct 21, 20251.121.121.111.111.10-0.89%30,600
Oct 20, 20251.101.121.091.121.112.75%263,857
Oct 17, 20251.121.121.081.091.08-2.68%394,543
Oct 16, 20251.111.131.111.121.11-166,717
Oct 15, 20251.101.121.091.121.112.75%44,580
Oct 14, 20251.131.131.081.091.08-1.80%2,939,085
Oct 10, 20251.141.141.111.111.10-2.63%3,233,606
Oct 9, 20251.131.141.121.141.130.88%1,713,785
Oct 8, 20251.171.171.121.131.12-2.59%3,064,109
Oct 7, 20251.181.181.151.161.15-0.85%153,669
Oct 6, 20251.231.231.161.171.16-4.88%1,913,152
Oct 3, 20251.211.251.211.231.220.82%594,405
Oct 2, 20251.181.221.181.221.213.39%1,832,002
Oct 1, 20251.131.191.121.181.174.42%412,927
Sep 30, 20251.131.141.111.131.12-1,600,418
Sep 29, 20251.131.131.111.131.12-173,060
Sep 26, 20251.151.151.111.131.12-1.74%590,579
Sep 25, 20251.151.151.131.151.140.88%68,709
Sep 24, 20251.151.151.131.141.13-0.87%62,744
Sep 23, 20251.131.161.131.151.141.77%807,315
Sep 22, 20251.161.161.121.131.12-2.59%187,628
Sep 19, 20251.171.171.141.161.15-0.85%118,468
Sep 18, 20251.161.171.141.171.160.86%482,629
Sep 17, 20251.171.171.151.161.15-0.85%250,334
Sep 16, 20251.171.171.161.171.16-111,351
Sep 15, 20251.181.181.151.171.16-0.85%926,960
Sep 12, 20251.181.201.181.181.17-580,414
Sep 11, 20251.191.201.171.181.17-0.84%52,528
Sep 10, 20251.191.191.161.191.18-343,130
Sep 9, 20251.191.191.171.191.18-0.83%35,578
Sep 8, 20251.211.211.191.201.19-0.83%147,406
Sep 5, 20251.221.221.191.211.20-470,259
Sep 4, 20251.221.221.201.211.20-0.82%147,009
Sep 3, 20251.251.251.191.221.21-3.17%270,893
Sep 2, 20251.271.271.241.261.25-0.79%38,773
Sep 1, 20251.271.281.261.271.26-765,649
Aug 29, 20251.271.281.261.271.26-0.78%16,012
Aug 28, 20251.271.301.261.281.270.79%115,328
Aug 27, 20251.291.291.271.271.26-0.78%1,622,550
Aug 26, 20251.271.301.271.281.270.79%63,836
Aug 25, 20251.251.291.241.271.261.60%711,597
Aug 22, 20251.251.251.231.251.240.81%35,513
Aug 21, 20251.261.261.241.241.23-0.80%187,616
Aug 20, 20251.261.281.251.251.24-0.79%748,900
Aug 19, 20251.261.281.251.261.250.80%1,230,850
Aug 18, 20251.251.261.251.251.24-1,135,989
Aug 15, 20251.241.261.231.251.240.81%114,413
Aug 14, 20251.221.261.221.241.231.64%2,391,069
Aug 13, 20251.201.221.201.221.211.67%447,672
Aug 8, 20251.231.241.191.201.19-2.44%411,710
Aug 7, 20251.201.241.201.231.222.50%514,681
Aug 6, 20251.221.231.201.201.19-1.64%495,819
Aug 5, 20251.221.221.201.221.21-150,440
Aug 4, 20251.191.221.181.221.210.83%518,870
Aug 1, 20251.251.261.191.211.20-3.97%731,806
Jul 31, 20251.271.271.251.261.25-0.79%646,747
Jul 30, 20251.291.291.261.271.26-1.55%2,844,915
Jul 29, 20251.221.311.221.291.285.74%931,703
Jul 25, 20251.231.251.211.221.21-1.61%228,165
Jul 24, 20251.221.241.221.241.231.64%117,852
Jul 23, 20251.201.221.191.221.212.52%193,259
Jul 22, 20251.181.211.181.191.18-870,545
Jul 21, 20251.191.191.171.191.18-37,852
Jul 18, 20251.181.201.181.191.180.85%253,903
Jul 17, 20251.171.181.151.181.170.85%311,123
Jul 16, 20251.171.191.161.171.16-246,000
Jul 15, 20251.171.181.161.171.160.86%158,634
Jul 14, 20251.211.211.161.161.15-4.13%1,064,625
Jul 11, 20251.221.231.201.211.20-0.82%130,515