Visa Inc. (BKK:VISA80)
Thailand · Delayed Price · Currency is THB 1.360
+0.030 (2.26%)
At close: Apr 30, 2026
BKK:VISA80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.33 | 1.40 | 1.33 | 1.36 | 1.36 | 2.26% | 5,627,798 |
| Apr 29, 2026 | 1.26 | 1.33 | 1.26 | 1.33 | 1.33 | 6.40% | 4,478,359 |
| Apr 28, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 3,100,253 |
| Apr 27, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 1,003,829 |
| Apr 24, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -0.79% | 1,344,278 |
| Apr 23, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | - | 1,539,429 |
| Apr 22, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 691,146 |
| Apr 21, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | - | 597,225 |
| Apr 20, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 1,288,416 |
| Apr 17, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 842,143 |
| Apr 16, 2026 | 1.24 | 1.27 | 1.22 | 1.27 | 1.27 | 1.60% | 1,514,354 |
| Apr 10, 2026 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | 0.81% | 7,307,363 |
| Apr 9, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 1,163,712 |
| Apr 8, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 1,358,832 |
| Apr 7, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 1.64% | 941,482 |
| Apr 3, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | - | 176,483 |
| Apr 2, 2026 | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | -2.40% | 2,123,584 |
| Apr 1, 2026 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | - | 2,794,581 |
| Mar 31, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 215,274 |
| Mar 30, 2026 | 1.26 | 1.26 | 1.20 | 1.23 | 1.23 | -1.60% | 2,356,626 |
| Mar 27, 2026 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 0.81% | 1,262,210 |
| Mar 26, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 605,014 |
| Mar 25, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 356,642 |
| Mar 24, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 737,284 |
| 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 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 532,149 |
| Mar 18, 2026 | 1.25 | 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 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 482,591 |
| Mar 10, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | - | 291,696 |
| Mar 9, 2026 | 1.27 | 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 | 1.20 | 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 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | - | 1,293,976 |
| Feb 19, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 599,088 |
| Feb 18, 2026 | 1.25 | 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 |