Visa Inc. (BKK:VISA80)
Thailand · Delayed Price · Currency is THB 1.480
-0.020 (-1.33%)
Last updated: Jul 24, 2026, 2:38 PM ICT
BKK:VISA80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -1.33% | 1,598,816 |
| Jul 23, 2026 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | - | 1,143,400 |
| Jul 22, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 509,487 |
| Jul 21, 2026 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | - | 638,002 |
| Jul 20, 2026 | 1.53 | 1.54 | 1.50 | 1.51 | 1.51 | -1.31% | 371,335 |
| Jul 17, 2026 | 1.54 | 1.54 | 1.49 | 1.53 | 1.53 | 3.38% | 2,086,898 |
| Jul 16, 2026 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | - | 988,821 |
| Jul 15, 2026 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | -1.33% | 608,720 |
| Jul 14, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 2.74% | 1,602,166 |
| Jul 13, 2026 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | - | 680,259 |
| Jul 10, 2026 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | - | 1,092,901 |
| Jul 9, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | - | 493,811 |
| Jul 8, 2026 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | 0.69% | 1,322,634 |
| Jul 7, 2026 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -3.33% | 3,904,672 |
| Jul 6, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | - | 1,356,938 |
| Jul 3, 2026 | 1.47 | 1.51 | 1.46 | 1.50 | 1.50 | 2.04% | 4,215,270 |
| Jul 2, 2026 | 1.43 | 1.48 | 1.43 | 1.47 | 1.47 | 2.80% | 3,951,905 |
| Jul 1, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | 364,273 |
| Jun 30, 2026 | 1.41 | 1.44 | 1.40 | 1.42 | 1.42 | 0.71% | 1,455,922 |
| Jun 29, 2026 | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | 1.44% | 1,649,571 |
| Jun 26, 2026 | 1.38 | 1.42 | 1.37 | 1.39 | 1.39 | 0.72% | 4,313,192 |
| Jun 25, 2026 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | 0.73% | 1,627,019 |
| Jun 24, 2026 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 1.48% | 2,074,441 |
| Jun 23, 2026 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 927,232 |
| Jun 22, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | - | 2,873,657 |
| Jun 19, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 354,553 |
| Jun 18, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 3,086,952 |
| Jun 17, 2026 | 1.36 | 1.36 | 1.32 | 1.36 | 1.36 | 3.03% | 2,175,212 |
| Jun 16, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 392,869 |
| Jun 15, 2026 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | - | 2,436,941 |
| Jun 12, 2026 | 1.33 | 1.34 | 1.30 | 1.32 | 1.32 | -1.49% | 2,964,030 |
| Jun 11, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | - | 991,824 |
| Jun 10, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 1.52% | 1,739,672 |
| Jun 9, 2026 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | -0.75% | 1,220,587 |
| Jun 8, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 0.76% | 2,711,824 |
| Jun 5, 2026 | 1.32 | 1.33 | 1.29 | 1.32 | 1.32 | 2.33% | 2,006,579 |
| Jun 4, 2026 | 1.31 | 1.32 | 1.28 | 1.29 | 1.29 | -1.53% | 3,067,830 |
| Jun 2, 2026 | 1.31 | 1.35 | 1.31 | 1.31 | 1.31 | -0.76% | 1,537,023 |
| May 29, 2026 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | -1.49% | 1,256,561 |
| May 28, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 1.52% | 975,671 |
| May 27, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -1.49% | 884,206 |
| May 26, 2026 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | 0.75% | 642,939 |
| May 25, 2026 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -2.21% | 729,406 |
| May 22, 2026 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | - | 866,356 |
| May 21, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | 556,576 |
| May 20, 2026 | 1.36 | 1.38 | 1.34 | 1.34 | 1.34 | -0.74% | 1,493,231 |
| May 19, 2026 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | 2.27% | 2,840,882 |
| May 18, 2026 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | 0.76% | 2,018,056 |
| May 15, 2026 | 1.30 | 1.33 | 1.29 | 1.31 | 1.31 | 0.77% | 1,176,276 |
| May 14, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 734,918 |