Visa Inc. (BKK:VISA80)
Thailand · Delayed Price · Currency is THB 1.230
-0.010 (-0.81%)
Last updated: Mar 24, 2026, 3:08 PM ICT
BKK:VISA80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | - | 0.81% | 38,536 |
| Mar 23, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 805,972 |
| Mar 20, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | - | 289,464 |
| Mar 19, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 532,149 |
| Mar 18, 2026 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | - | 420,685 |
| Mar 17, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 205,641 |
| Mar 16, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 189,296 |
| Mar 13, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 150,957 |
| Mar 12, 2026 | 1.24 | 1.27 | 1.23 | 1.24 | 1.24 | - | 1,715,383 |
| Mar 11, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 482,591 |
| Mar 10, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | - | 291,696 |
| Mar 9, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | -0.79% | 763,993 |
| Mar 6, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 1.60% | 444,052 |
| Mar 5, 2026 | 1.26 | 1.29 | 1.25 | 1.25 | 1.25 | -0.79% | 959,963 |
| Mar 4, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 2.44% | 4,093,823 |
| Mar 2, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 4,377,456 |
| Feb 27, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 971,774 |
| Feb 26, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 692,427 |
| Feb 25, 2026 | 1.21 | 1.22 | 1.18 | 1.21 | 1.21 | 0.83% | 2,387,667 |
| Feb 24, 2026 | 1.24 | 1.25 | 1.19 | 1.20 | 1.20 | -3.23% | 3,113,301 |
| Feb 23, 2026 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -1.59% | 787,322 |
| Feb 20, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | - | 1,293,976 |
| Feb 19, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | - | 599,088 |
| Feb 18, 2026 | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | 1.61% | 2,379,638 |
| Feb 17, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | - | 453,090 |
| Feb 16, 2026 | 1.26 | 1.28 | 1.23 | 1.24 | 1.24 | -1.59% | 4,003,280 |
| Feb 13, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -1.56% | 1,645,747 |
| Feb 12, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | - | 224,848 |
| Feb 11, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | - | 544,104 |
| Feb 10, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 3,744,709 |
| Feb 9, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -1.53% | 1,230,684 |
| Feb 6, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | 0.77% | 2,000,670 |
| Feb 5, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | - | 2,885,068 |
| Feb 4, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | - | 2,963,636 |
| Feb 3, 2026 | 1.28 | 1.32 | 1.27 | 1.30 | 1.30 | 1.56% | 2,705,016 |
| Feb 2, 2026 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | - | 6,763,334 |
| Jan 30, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | - | 4,694,805 |
| Jan 29, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 5,691,451 |
| Jan 28, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 1,316,160 |
| Jan 27, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 636,620 |
| Jan 26, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 2,185,551 |
| Jan 23, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 1,006,937 |
| Jan 22, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 20,986,900 |
| Jan 21, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | - | 6,086,932 |
| Jan 20, 2026 | 1.29 | 1.30 | 1.26 | 1.26 | 1.26 | -2.33% | 4,064,634 |
| Jan 19, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | - | 2,619,189 |
| Jan 16, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -1.53% | 3,153,558 |
| Jan 15, 2026 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 0.77% | 6,088,882 |
| Jan 14, 2026 | 1.35 | 1.35 | 1.28 | 1.30 | 1.30 | -4.41% | 6,893,560 |
| Jan 13, 2026 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | 0.74% | 2,315,805 |