Visa Inc. (BKK:VISA06)
Thailand · Delayed Price · Currency is THB 1.420
-0.020 (-1.39%)
At close: Oct 28, 2025
Visa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 1,069,878 |
| Oct 28, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -1.39% | 374,604 |
| Oct 27, 2025 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 2.13% | 13,518 |
| Oct 24, 2025 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | - | 45,156 |
| Oct 22, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 284,668 |
| Oct 21, 2025 | 1.41 | 1.42 | 1.38 | 1.42 | 1.42 | 1.43% | 70,278 |
| Oct 20, 2025 | 1.37 | 1.41 | 1.37 | 1.40 | 1.40 | 2.94% | 37,536 |
| Oct 17, 2025 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -3.55% | 305,674 |
| Oct 16, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 83,309 |
| Oct 15, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 85,196 |
| Oct 14, 2025 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 372,462 |
| Oct 10, 2025 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -0.70% | 763,388 |
| Oct 9, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | 0.70% | 115,921 |
| Oct 8, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.71% | 212,079 |
| Oct 7, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 296,996 |
| Oct 6, 2025 | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | 0.71% | 447,019 |
| Oct 3, 2025 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | - | 132,445 |
| Oct 2, 2025 | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | 1.44% | 389,376 |
| Oct 1, 2025 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | 1.46% | 847,759 |
| Sep 30, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 153,677 |
| Sep 29, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | 0.74% | 70,092 |
| Sep 26, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 56,208 |
| Sep 25, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 35,014 |
| Sep 24, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -1.45% | 139,777 |
| Sep 23, 2025 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 1.47% | 83,332 |
| Sep 22, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 93,300 |
| Sep 19, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.88% | 147,859 |
| Sep 18, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.96% | 187,432 |
| Sep 17, 2025 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | - | 118,421 |
| Sep 16, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 147,697 |
| Sep 15, 2025 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | -0.73% | 69,068 |
| Sep 12, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 74,837 |
| Sep 11, 2025 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -1.46% | 170,387 |
| Sep 10, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 32,582 |
| Sep 9, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 536,326 |
| Sep 8, 2025 | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | -2.82% | 296,481 |
| Sep 5, 2025 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 1.43% | 28,516 |
| Sep 4, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 23,564 |
| Sep 3, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 83,212 |
| Sep 2, 2025 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | - | 213,306 |
| Sep 1, 2025 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 0.70% | 31,437 |
| Aug 29, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.70% | 20,632 |
| Aug 28, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 42,911 |
| Aug 27, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.71% | 49,675 |
| Aug 26, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 16,315 |
| Aug 25, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.71% | 25,908 |
| Aug 22, 2025 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | - | 60,581 |
| Aug 21, 2025 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 0.71% | 94,929 |
| Aug 20, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 321,411 |
| Aug 19, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 65,366 |