Visa Inc. (BKK:VISA80)
Thailand · Delayed Price · Currency is THB 1.400
+0.010 (0.72%)
At close: Aug 5, 2025, 4:30 PM ICT
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | - | 0.72% | 132,695 |
| Aug 4, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | - | -2.13% | 654,316 |
| Aug 1, 2025 | 1.43 | 1.45 | 1.41 | 1.41 | - | -1.40% | 3,133,464 |
| Jul 31, 2025 | 1.41 | 1.46 | 1.40 | 1.43 | - | 1.42% | 4,473,330 |
| Jul 30, 2025 | 1.45 | 1.45 | 1.39 | 1.41 | - | -2.08% | 4,253,597 |
| Jul 29, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | - | 1.41% | 1,390,754 |
| Jul 25, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | - | -1.39% | 362,012 |
| Jul 24, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | - | 1.41% | 4,533,213 |
| Jul 23, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | - | - | 662,204 |
| Jul 22, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | - | - | 917,885 |
| Jul 21, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | - | - | 498,559 |
| Jul 18, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | - | 0.71% | 480,503 |
| Jul 17, 2025 | 1.42 | 1.43 | 1.40 | 1.41 | - | 0.71% | 2,524,546 |
| Jul 16, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | - | -0.71% | 591,633 |
| Jul 15, 2025 | 1.41 | 1.43 | 1.40 | 1.41 | - | - | 661,750 |
| Jul 14, 2025 | 1.44 | 1.44 | 1.40 | 1.41 | - | -2.08% | 4,648,475 |
| Jul 11, 2025 | 1.45 | 1.46 | 1.43 | 1.44 | - | -0.69% | 1,027,095 |
| Jul 9, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | - | - | 363,032 |
| Jul 8, 2025 | 1.46 | 1.47 | 1.44 | 1.45 | - | -0.68% | 1,286,820 |
| Jul 7, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | - | - | 1,356,271 |
| Jul 4, 2025 | 1.44 | 1.47 | 1.43 | 1.46 | - | 1.39% | 1,139,670 |
| Jul 3, 2025 | 1.45 | 1.45 | 1.42 | 1.44 | - | -0.69% | 2,083,076 |
| Jul 2, 2025 | 1.44 | 1.46 | 1.43 | 1.45 | - | 1.40% | 2,590,440 |
| Jul 1, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | - | - | 1,269,326 |
| Jun 30, 2025 | 1.42 | 1.44 | 1.41 | 1.43 | - | 0.70% | 1,353,297 |
| Jun 27, 2025 | 1.41 | 1.42 | 1.39 | 1.42 | - | 0.71% | 880,144 |
| Jun 26, 2025 | 1.44 | 1.44 | 1.39 | 1.41 | - | -0.70% | 741,262 |
| Jun 25, 2025 | 1.43 | 1.45 | 1.42 | 1.42 | - | -0.70% | 1,590,503 |
| Jun 24, 2025 | 1.40 | 1.43 | 1.38 | 1.43 | - | 2.14% | 2,603,896 |
| Jun 23, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | - | -0.71% | 2,711,468 |
| Jun 20, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | - | -0.70% | 1,719,022 |
| Jun 19, 2025 | 1.46 | 1.46 | 1.39 | 1.42 | - | -2.74% | 2,306,988 |
| Jun 18, 2025 | 1.45 | 1.47 | 1.44 | 1.46 | - | 0.69% | 2,672,231 |
| Jun 17, 2025 | 1.45 | 1.47 | 1.44 | 1.45 | - | 0.69% | 1,300,446 |
| Jun 16, 2025 | 1.47 | 1.48 | 1.40 | 1.44 | - | -2.70% | 5,372,145 |
| Jun 13, 2025 | 1.51 | 1.52 | 1.48 | 1.48 | - | -1.99% | 504,716 |
| Jun 12, 2025 | 1.52 | 1.54 | 1.50 | 1.51 | - | -0.66% | 1,518,479 |
| Jun 11, 2025 | 1.50 | 1.52 | 1.49 | 1.52 | - | 1.33% | 1,262,933 |
| Jun 10, 2025 | 1.51 | 1.52 | 1.48 | 1.50 | - | -1.32% | 2,055,421 |
| Jun 9, 2025 | 1.50 | 1.53 | 1.50 | 1.52 | - | 2.01% | 3,359,363 |
| Jun 6, 2025 | 1.50 | 1.52 | 1.48 | 1.49 | - | -1.32% | 1,706,626 |
| Jun 5, 2025 | 1.51 | 1.52 | 1.49 | 1.51 | - | - | 593,374 |
| Jun 4, 2025 | 1.50 | 1.51 | 1.48 | 1.51 | - | 2.03% | 519,778 |
| May 30, 2025 | 1.49 | 1.49 | 1.46 | 1.48 | - | -1.33% | 1,187,353 |
| May 29, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | - | 2.74% | 1,646,494 |
| May 28, 2025 | 1.47 | 1.48 | 1.46 | 1.46 | - | -0.68% | 545,807 |
| May 27, 2025 | 1.45 | 1.48 | 1.45 | 1.47 | - | 0.68% | 699,620 |
| May 26, 2025 | 1.47 | 1.47 | 1.43 | 1.46 | - | -0.68% | 481,242 |
| May 23, 2025 | 1.47 | 1.48 | 1.46 | 1.47 | - | -0.68% | 197,056 |
| May 22, 2025 | 1.51 | 1.51 | 1.45 | 1.48 | - | -1.99% | 2,088,599 |