Visa Inc. (BKK:VISA06)
Thailand · Delayed Price · Currency is THB 1.510
-0.030 (-1.95%)
At close: Sep 23, 2026
BKK:VISA06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.51 | 1.54 | 1.50 | 1.51 | 1.51 | -1.95% | 45,402 |
| Sep 22, 2026 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | - | 19,426 |
| Sep 21, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | 105,957 |
| Sep 18, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.64% | 8,102 |
| Sep 17, 2026 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | -0.64% | 3,837 |
| Sep 16, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | 1,255,603 |
| Sep 15, 2026 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | - | 9,215 |
| Sep 14, 2026 | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | 0.65% | 28,470 |
| Sep 11, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | 70 |
| Sep 10, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 150,995 |
| Sep 9, 2026 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | -0.65% | 5,478 |
| Sep 8, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | -1.29% | 2,511 |
| Sep 7, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | -1.27% | 32,694 |
| Sep 4, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | - | 13,461 |
| Sep 3, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 0.64% | 190,507 |
| Sep 2, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | 69 |
| Sep 1, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 350 |
| Aug 31, 2026 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | 0.64% | 41,644 |
| Aug 28, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | - | 21,449 |
| Aug 27, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | 27,735 |
| Aug 26, 2026 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | - | 36,570 |
| Aug 25, 2026 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | 4.64% | 72,425 |
| Aug 24, 2026 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | 0.67% | 287,573 |
| Aug 21, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 49,603 |
| Aug 20, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | - | 31,159 |
| Aug 19, 2026 | 1.48 | 1.52 | 1.48 | 1.51 | 1.51 | 0.67% | 372,350 |
| Aug 18, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | - | 44,823 |
| Aug 17, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 6,643 |
| Aug 14, 2026 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 1.33% | 55,743 |
| Aug 13, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 17,889 |
| Aug 11, 2026 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | 0.83% | 95,018 |
| Aug 10, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -2.60% | 40,230 |
| Aug 7, 2026 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | 25,110 |
| Aug 6, 2026 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.65% | 8,354 |
| Aug 5, 2026 | 1.53 | 1.55 | 1.51 | 1.54 | 1.54 | 0.65% | 70,020 |
| Aug 4, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | 0.66% | 26,294 |
| Aug 3, 2026 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -1.30% | 50,047 |
| Jul 31, 2026 | 1.55 | 1.55 | 1.51 | 1.54 | 1.54 | -1.28% | 83,136 |
| Jul 30, 2026 | 1.50 | 1.57 | 1.50 | 1.56 | 1.56 | 4.00% | 665,348 |
| Jul 27, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 71,637 |
| Jul 24, 2026 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | - | 17,017 |
| Jul 23, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -1.32% | 106,907 |
| Jul 22, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 4,093 |
| Jul 21, 2026 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | 0.66% | 6,096 |
| Jul 20, 2026 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | -0.66% | 26,306 |
| Jul 17, 2026 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | 2.70% | 106,180 |
| Jul 16, 2026 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | -1.33% | 136,934 |
| Jul 15, 2026 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | 0.67% | 30,702 |
| Jul 14, 2026 | 1.47 | 1.51 | 1.47 | 1.49 | 1.49 | 1.36% | 299,143 |
| Jul 13, 2026 | 1.45 | 1.47 | 1.43 | 1.47 | 1.47 | 0.68% | 46,836 |