Visa Inc. (BKK:VISA80)
Thailand · Delayed Price · Currency is THB 1.570
+0.010 (0.64%)
Last updated: Sep 3, 2026, 11:53 AM ICT
BKK:VISA80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.56 | 1.59 | 1.54 | 1.56 | 1.56 | -0.64% | 961,826 |
| Sep 1, 2026 | 1.58 | 1.58 | 1.58 | 1.57 | 1.57 | - | 100 |
| Aug 31, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | 0.64% | 506,961 |
| Aug 28, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | - | 445,507 |
| Aug 27, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.64% | 3,638,464 |
| Aug 26, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | 0.64% | 4,713,835 |
| Aug 25, 2026 | 1.52 | 1.58 | 1.52 | 1.56 | 1.56 | 2.63% | 3,539,865 |
| Aug 24, 2026 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | 1.33% | 566,963 |
| Aug 21, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | - | 1,612,656 |
| Aug 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 100,000 |
| Aug 19, 2026 | 1.48 | 1.52 | 1.48 | 1.51 | 1.51 | 2.03% | 1,329,748 |
| Aug 18, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 722,897 |
| Aug 17, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 279,042 |
| Aug 14, 2026 | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | 1.34% | 464,310 |
| Aug 13, 2026 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | - | 422,477 |
| Aug 11, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | 0.19% | 675,905 |
| Aug 10, 2026 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -3.25% | 1,426,788 |
| Aug 7, 2026 | 1.53 | 1.54 | 1.51 | 1.54 | 1.54 | 1.32% | 215,404 |
| Aug 6, 2026 | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | -0.65% | 306,667 |
| Aug 5, 2026 | 1.53 | 1.55 | 1.50 | 1.53 | 1.53 | - | 1,202,531 |
| Aug 4, 2026 | 1.53 | 1.56 | 1.52 | 1.53 | 1.53 | 0.66% | 570,238 |
| Aug 3, 2026 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -1.30% | 1,295,394 |
| Jul 31, 2026 | 1.55 | 1.56 | 1.50 | 1.54 | 1.54 | -1.28% | 989,237 |
| Jul 30, 2026 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 4.00% | 3,437,648 |
| Jul 27, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 277,358 |
| Jul 24, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -1.33% | 1,598,816 |
| Jul 23, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | - | 1,143,400 |
| Jul 22, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 509,487 |
| Jul 21, 2026 | 1.50 | 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 | 1.50 | 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 | 1.48 | 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 | 1.46 | 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 |