BKK:VISA06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	1.53	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	1.52	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	1.41	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	1.41	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	1.35	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	1.36	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	1.31	1.31	1.31	1.31	1.31	-	15
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	1.34	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	1.31	1.32	1.29	1.31	1.31	1.55%	164,702
Jun 4, 2026	1.29	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
May 28, 2026	1.34	1.35	1.33	1.35	1.35	1.50%	147,917
May 27, 2026	1.33	1.35	1.32	1.33	1.33	-1.48%	700,278
May 26, 2026	1.35	1.36	1.33	1.35	1.35	-	26,075
May 25, 2026	1.35	1.36	1.34	1.35	1.35	0.75%	141,191
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