Visa Inc. (BKK:VISA06)
Thailand · Delayed Price · Currency is THB 1.360
+0.040 (3.03%)
At close: Apr 30, 2026
BKK:VISA06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.33 | 1.40 | 1.33 | 1.36 | 1.36 | 3.03% | 404,038 |
| Apr 29, 2026 | 1.31 | 1.33 | 1.26 | 1.32 | 1.32 | 4.76% | 794,762 |
| Apr 28, 2026 | 1.25 | 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 |
| Mar 6, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | - | 92,815 |
| Mar 5, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | 0.80% | 319,507 |
| Mar 4, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 1.63% | 638,682 |
| Mar 2, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 357,260 |
| Feb 27, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 32,437 |
| Feb 26, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | 638,003 |
| Feb 25, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 960,835 |
| Feb 24, 2026 | 1.24 | 1.24 | 1.18 | 1.20 | 1.20 | -2.44% | 616,849 |
| Feb 23, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 29,088 |
| Feb 20, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 71,257 |
| Feb 19, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 56,118 |
| Feb 18, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 1.61% | 89,712 |
| Feb 17, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 70,563 |
| Feb 16, 2026 | 1.27 | 1.27 | 1.21 | 1.24 | 1.24 | -2.36% | 484,151 |
| Feb 13, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.55% | 1,229,361 |