Visa Inc. (BKK:VISA80)
Thailand · Delayed Price · Currency is THB 1.340
-0.020 (-1.47%)
Last updated: May 25, 2026, 11:43 AM ICT
BKK:VISA80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 0.76% | 1,192,000 |
| May 12, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | 1.77% | 1,801,344 |
| May 11, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 1,006,619 |
| May 8, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 535,968 |
| May 7, 2026 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -2.31% | 3,353,032 |
| May 6, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | 4,043,916 |
| May 5, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -0.74% | 2,129,351 |
| 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 |