Visa Inc. (BKK:VISA06)
Thailand · Delayed Price · Currency is THB 1.340
0.00 (0.00%)
Last updated: May 25, 2026, 10:57 AM ICT
BKK:VISA06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | - | 0.75% | - |
| May 22, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 8,347 |
| May 21, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 2,474,403 |
| May 20, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 204,233 |
| May 19, 2026 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 2.27% | 156,069 |
| May 18, 2026 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | 0.76% | 456,626 |
| May 15, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | 1.55% | 300,090 |
| May 14, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -3.01% | 69,723 |
| May 13, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 1.53% | 105,501 |
| May 12, 2026 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 0.95% | 178,024 |
| May 11, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 556,363 |
| May 8, 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 138,252 |
| May 7, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.53% | 1,218,165 |
| May 6, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -2.96% | 301,506 |
| May 5, 2026 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | -0.74% | 574,834 |
| Apr 30, 2026 | 1.33 | 1.40 | 1.33 | 1.36 | 1.36 | 3.03% | 404,038 |
| Apr 29, 2026 | 1.26 | 1.33 | 1.26 | 1.32 | 1.32 | 4.76% | 794,762 |
| Apr 28, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 234,305 |
| Apr 27, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 92,419 |
| Apr 24, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 555,628 |
| Apr 23, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 92,521 |
| Apr 22, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 23,525 |
| Apr 21, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | - | 13,070 |
| Apr 20, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 283,000 |
| Apr 17, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 24,485 |
| Apr 16, 2026 | 1.24 | 1.27 | 1.22 | 1.26 | 1.26 | 0.80% | 674,931 |
| Apr 10, 2026 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | 0.81% | 1,367,421 |
| Apr 9, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | - | 9,237 |
| Apr 8, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 65,658 |
| Apr 7, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 33,219 |
| Apr 3, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 2.48% | 35,659 |
| Apr 2, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -2.42% | 75,727 |
| Apr 1, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 3,509,406 |
| Mar 31, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 1.64% | 82,861 |
| Mar 30, 2026 | 1.26 | 1.26 | 1.20 | 1.22 | 1.22 | -2.40% | 62,694 |
| Mar 27, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 16,882 |
| Mar 26, 2026 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | - | 214,944 |
| Mar 25, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 18,446 |
| Mar 24, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | - | 21,859 |
| Mar 23, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 213,704 |
| Mar 20, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 249,490 |
| Mar 19, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -2.38% | 176,631 |
| Mar 18, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 132,761 |
| Mar 17, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 23,915 |
| Mar 16, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 84,237 |
| Mar 13, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 18,533 |
| Mar 12, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -1.60% | 71,535 |
| Mar 11, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 178,582 |
| Mar 10, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 3,499 |
| Mar 9, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | - | 152,065 |