Visa Inc. (BKK:VISA80)
Thailand · Delayed Price · Currency is THB 1.410
-0.010 (-0.70%)
At close: Sep 5, 2025
Visa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | - | -0.70% | 467,825 |
| Sep 4, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | - | 0.71% | 349,143 |
| Sep 3, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | - | -1.40% | 1,101,715 |
| Sep 2, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | - | 0.70% | 3,284,225 |
| Sep 1, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | - | - | 282,730 |
| Aug 29, 2025 | 1.42 | 1.43 | 1.40 | 1.42 | - | -0.70% | 2,491,289 |
| Aug 28, 2025 | 1.42 | 1.44 | 1.41 | 1.43 | - | - | 2,130,344 |
| Aug 27, 2025 | 1.42 | 1.44 | 1.41 | 1.43 | - | 1.42% | 1,347,395 |
| Aug 26, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | - | -1.40% | 816,643 |
| Aug 25, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | - | 2.14% | 5,205,091 |
| Aug 22, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | - | - | 884,672 |
| Aug 21, 2025 | 1.39 | 1.42 | 1.39 | 1.40 | - | 0.72% | 1,495,380 |
| Aug 20, 2025 | 1.40 | 1.41 | 1.39 | 1.39 | - | - | 1,517,122 |
| Aug 19, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | - | - | 1,087,292 |
| Aug 18, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | - | -1.42% | 637,113 |
| Aug 15, 2025 | 1.40 | 1.41 | 1.38 | 1.41 | - | 0.71% | 4,302,075 |
| Aug 14, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | - | 2.19% | 8,186,268 |
| Aug 13, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | - | 1.48% | 2,130,032 |
| Aug 8, 2025 | 1.39 | 1.39 | 1.34 | 1.35 | - | -2.17% | 3,907,998 |
| Aug 7, 2025 | 1.38 | 1.39 | 1.35 | 1.38 | - | - | 2,511,157 |
| Aug 6, 2025 | 1.40 | 1.40 | 1.36 | 1.38 | - | -1.43% | 3,993,796 |
| Aug 5, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | - | 0.72% | 2,037,981 |
| Aug 4, 2025 | 1.41 | 1.41 | 1.37 | 1.39 | - | -1.42% | 3,904,049 |
| 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 |