Visa Inc. (BKK:VISA80)
Thailand · Delayed Price · Currency is THB 1.420
0.00 (0.00%)
At close: Oct 24, 2025
Visa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.40 | 1.43 | 1.39 | 1.40 | 1.40 | -0.71% | 1,359,612 |
| Oct 28, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 646,926 |
| Oct 27, 2025 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | - | 857,186 |
| Oct 24, 2025 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | - | 803,092 |
| Oct 22, 2025 | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | 0.71% | 4,651,720 |
| Oct 21, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | - | 1,642,376 |
| Oct 20, 2025 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 3.68% | 3,039,325 |
| Oct 17, 2025 | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | -3.55% | 8,356,631 |
| Oct 16, 2025 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | -1.40% | 7,029,365 |
| Oct 15, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 3,936,505 |
| Oct 14, 2025 | 1.42 | 1.43 | 1.39 | 1.40 | 1.40 | -0.71% | 2,858,184 |
| Oct 10, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.08% | 778,314 |
| Oct 9, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 2,440,283 |
| Oct 8, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | - | 1,546,866 |
| Oct 7, 2025 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | - | 2,128,828 |
| Oct 6, 2025 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 1.42% | 1,990,790 |
| Oct 3, 2025 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | - | 4,519,579 |
| Oct 2, 2025 | 1.38 | 1.42 | 1.37 | 1.41 | 1.41 | 2.92% | 3,423,548 |
| Oct 1, 2025 | 1.38 | 1.41 | 1.37 | 1.37 | 1.37 | -0.72% | 10,094,950 |
| Sep 30, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 3,488,189 |
| Sep 29, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | - | 737,542 |
| Sep 26, 2025 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | - | 643,837 |
| Sep 25, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 2,904,353 |
| Sep 24, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -1.45% | 996,638 |
| Sep 23, 2025 | 1.36 | 1.38 | 1.34 | 1.38 | 1.38 | 1.47% | 1,139,405 |
| Sep 22, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 1,426,400 |
| Sep 19, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 1,729,123 |
| Sep 18, 2025 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | 2.99% | 3,910,466 |
| Sep 17, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 3,174,203 |
| Sep 16, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 1,863,716 |
| Sep 15, 2025 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | - | 683,549 |
| Sep 12, 2025 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | - | 658,269 |
| Sep 11, 2025 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | - | 4,153,436 |
| Sep 10, 2025 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | - | 5,175,300 |
| Sep 9, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 2,427,687 |
| Sep 8, 2025 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -2.84% | 7,326,354 |
| Sep 5, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 467,825 |
| Sep 4, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 349,143 |
| Sep 3, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -1.40% | 1,101,715 |
| Sep 2, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 3,284,225 |
| Sep 1, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | - | 282,730 |
| Aug 29, 2025 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | -0.70% | 2,491,289 |
| Aug 28, 2025 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | - | 2,130,344 |
| Aug 27, 2025 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 1.42% | 1,347,395 |
| Aug 26, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 816,643 |
| Aug 25, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 5,205,091 |
| Aug 22, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 884,672 |
| Aug 21, 2025 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | 0.72% | 1,495,380 |
| Aug 20, 2025 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | - | 1,517,122 |
| Aug 19, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | - | 1,087,292 |