Visa Inc. (BKK:VISA06)
1.410
-0.010 (-0.70%)
At close: Oct 7, 2025
Visa Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 18, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | - | 263,164 |
Aug 15, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 1.45% | 806,200 |
Aug 14, 2025 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | 0.73% | 169,311 |
Aug 13, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 195,655 |
Aug 8, 2025 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -1.45% | 326,926 |
Aug 7, 2025 | 1.38 | 1.39 | 1.35 | 1.38 | 1.38 | - | 420,443 |
Aug 6, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -1.43% | 178,093 |
Aug 5, 2025 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | 149,700 |
Aug 4, 2025 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -2.11% | 736,590 |
Aug 1, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 103,495 |
Jul 31, 2025 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 2.14% | 54,305 |
Jul 30, 2025 | 1.44 | 1.45 | 1.39 | 1.40 | 1.40 | -2.78% | 391,676 |
Jul 29, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 1,067,259 |
Jul 25, 2025 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | - | 19,639 |