Visa Inc. (BKK:VISA06)
Thailand · Delayed Price · Currency is THB 1.420
-0.010 (-0.70%)
At close: Aug 29, 2025
Visa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | - | -0.70% | 20,632 |
| Aug 28, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | - | 0.70% | 42,911 |
| Aug 27, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | - | 0.71% | 49,675 |
| Aug 26, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | - | -0.70% | 16,315 |
| Aug 25, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | - | 0.71% | 25,908 |
| Aug 22, 2025 | 1.40 | 1.42 | 1.39 | 1.41 | - | - | 60,581 |
| Aug 21, 2025 | 1.40 | 1.42 | 1.39 | 1.41 | - | 0.71% | 94,929 |
| Aug 20, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | - | 0.72% | 321,411 |
| Aug 19, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | - | -0.71% | 65,366 |
| Aug 18, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | - | - | 263,164 |
| Aug 15, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | - | 1.45% | 806,200 |
| Aug 14, 2025 | 1.37 | 1.40 | 1.36 | 1.38 | - | 0.73% | 169,311 |
| Aug 13, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | - | 0.74% | 195,655 |
| Aug 8, 2025 | 1.38 | 1.38 | 1.34 | 1.36 | - | -1.45% | 326,926 |
| Aug 7, 2025 | 1.38 | 1.39 | 1.35 | 1.38 | - | - | 420,443 |
| Aug 6, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | - | -1.43% | 178,093 |
| Aug 5, 2025 | 1.39 | 1.40 | 1.37 | 1.40 | - | 0.72% | 149,700 |
| Aug 4, 2025 | 1.41 | 1.41 | 1.38 | 1.39 | - | -2.11% | 736,590 |
| Aug 1, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | - | -0.70% | 103,495 |
| Jul 31, 2025 | 1.40 | 1.45 | 1.40 | 1.43 | - | 2.14% | 54,305 |
| Jul 30, 2025 | 1.44 | 1.45 | 1.39 | 1.40 | - | -2.78% | 391,676 |
| Jul 29, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | - | - | 1,067,259 |
| Jul 25, 2025 | 1.44 | 1.44 | 1.42 | 1.44 | - | - | 19,639 |
| Jul 24, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | - | 0.70% | 1,126,738 |
| Jul 23, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | - | 0.70% | 12,421 |
| Jul 22, 2025 | 1.42 | 1.44 | 1.42 | 1.42 | - | 0.71% | 26,838 |
| Jul 21, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | - | -0.70% | 101,218 |
| Jul 18, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | - | - | 57,302 |
| Jul 17, 2025 | 1.42 | 1.43 | 1.40 | 1.42 | - | - | 106,649 |
| Jul 16, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | - | - | 34,870 |
| Jul 15, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | - | 0.71% | 123,894 |
| Jul 14, 2025 | 1.45 | 1.45 | 1.40 | 1.41 | - | -2.76% | 486,917 |
| Jul 11, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | - | 0.69% | 43,118 |
| Jul 9, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | - | -1.37% | 23,997 |
| Jul 8, 2025 | 1.46 | 1.46 | 1.44 | 1.46 | - | - | 18,732 |
| Jul 7, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | - | 0.69% | 47,185 |
| Jul 4, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | - | 1.40% | 27,498 |
| Jul 3, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | - | -0.69% | 20,478 |
| Jul 2, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | - | - | 18,051 |
| Jul 1, 2025 | 1.43 | 1.45 | 1.42 | 1.44 | - | 0.70% | 20,136 |
| Jun 30, 2025 | 1.41 | 1.44 | 1.41 | 1.43 | - | 1.42% | 153,242 |
| Jun 27, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | - | - | 513,076 |
| Jun 26, 2025 | 1.42 | 1.43 | 1.40 | 1.41 | - | - | 93,467 |
| Jun 25, 2025 | 1.43 | 1.45 | 1.41 | 1.41 | - | -0.70% | 226,746 |
| Jun 24, 2025 | 1.40 | 1.43 | 1.39 | 1.42 | - | 1.43% | 64,700 |
| Jun 23, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | - | -0.71% | 264,025 |
| Jun 20, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | - | 2.17% | 34,005 |
| Jun 19, 2025 | 1.47 | 1.47 | 1.38 | 1.38 | - | -6.12% | 765,254 |
| Jun 18, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | - | 1.38% | 33,894 |
| Jun 17, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | - | - | 349,023 |