Visa Inc. (BKK:VISA06)
Thailand · Delayed Price · Currency is THB 1.240
+0.010 (0.81%)
Last updated: Mar 2, 2026, 2:36 PM ICT
Visa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 32,437 |
| Feb 26, 2026 | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | 638,003 |
| Feb 25, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | - | 960,835 |
| Feb 24, 2026 | 1.24 | 1.24 | 1.18 | 1.20 | 1.20 | -2.44% | 616,849 |
| Feb 23, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 29,088 |
| Feb 20, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 71,257 |
| Feb 19, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 56,118 |
| Feb 18, 2026 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | 1.61% | 89,712 |
| Feb 17, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 70,563 |
| Feb 16, 2026 | 1.27 | 1.27 | 1.21 | 1.24 | 1.24 | -2.36% | 484,151 |
| Feb 13, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.55% | 1,229,361 |
| Feb 12, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 11,248 |
| Feb 11, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 39,487 |
| Feb 10, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | - | 377,626 |
| Feb 9, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -1.54% | 396,065 |
| Feb 6, 2026 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | - | 737,716 |
| Feb 5, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | - | 1,057,216 |
| Feb 4, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 337,761 |
| Feb 3, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 3.94% | 162,134 |
| Feb 2, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | 507,021 |
| Jan 30, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | 0.79% | 361,620 |
| Jan 29, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 38,653 |
| Jan 28, 2026 | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | - | 638,841 |
| Jan 27, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 151,457 |
| Jan 26, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 86,106 |
| Jan 23, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | - | 76,657 |
| Jan 22, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | - | 221,539 |
| Jan 21, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 189,574 |
| Jan 20, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 657,991 |
| Jan 19, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | - | 111,138 |
| Jan 16, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 64,291 |
| Jan 15, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 157,222 |
| Jan 14, 2026 | 1.34 | 1.34 | 1.28 | 1.30 | 1.30 | -3.70% | 883,430 |
| Jan 13, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | - | 387,513 |
| Jan 12, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.17% | 32,850 |
| Jan 9, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 21,368 |
| Jan 8, 2026 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 223,300 |
| Jan 7, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 16,119 |
| Jan 6, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.96% | 32,308 |
| Jan 5, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | 50,035 |
| Dec 30, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 56,626 |
| Dec 29, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 18,872 |
| Dec 26, 2025 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | - | 48,338 |
| Dec 25, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 84,479 |
| Dec 24, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 119,948 |
| Dec 23, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | - | 156,322 |
| Dec 22, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 31,240 |
| Dec 19, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 75,112 |
| Dec 18, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 23,249 |
| Dec 17, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 56,096 |