Visa Inc. (BKK:VISA06)
Thailand · Delayed Price · Currency is THB 1.500
-0.010 (-0.66%)
At close: Aug 13, 2026
BKK:VISA06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | - | 66,169 |
| Jul 9, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 33,475 |
| Jul 8, 2026 | 1.45 | 1.49 | 1.44 | 1.47 | 1.47 | 0.68% | 42,861 |
| Jul 7, 2026 | 1.50 | 1.51 | 1.45 | 1.46 | 1.46 | -3.31% | 149,922 |
| Jul 6, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 1.34% | 2,077,270 |
| Jul 3, 2026 | 1.46 | 1.50 | 1.46 | 1.49 | 1.49 | 2.05% | 116,193 |
| Jul 2, 2026 | 1.43 | 1.47 | 1.43 | 1.46 | 1.46 | 2.10% | 178,578 |
| Jul 1, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | 9,122 |
| Jun 30, 2026 | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | 0.71% | 57,174 |
| Jun 29, 2026 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 1.44% | 17,952 |
| Jun 26, 2026 | 1.39 | 1.42 | 1.37 | 1.39 | 1.39 | - | 64,015 |
| Jun 25, 2026 | 1.37 | 1.40 | 1.36 | 1.39 | 1.39 | 2.21% | 967,441 |
| Jun 24, 2026 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | - | 162,000 |
| Jun 23, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 57,787 |
| Jun 22, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 7,762 |
| Jun 19, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 66,512 |
| Jun 18, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 56,982 |
| Jun 17, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | 3.82% | 96,801 |
| Jun 16, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | - | 812,575 |
| Jun 15, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | - | 93,839 |
| Jun 12, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 561,307 |
| Jun 11, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | - | 72,362 |
| Jun 10, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 1.53% | 165,899 |
| Jun 9, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 129,958 |
| Jun 8, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 119,939 |
| Jun 5, 2026 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 1.55% | 164,702 |
| Jun 4, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -2.27% | 656,194 |
| Jun 2, 2026 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | - | 130,700 |
| May 29, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -2.22% | 443,285 |