Visa Inc. (BKK:VISA80)
Thailand · Delayed Price · Currency is THB 1.500
+0.030 (2.04%)
At close: Jul 3, 2026
BKK:VISA80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | - | 2.04% | 237,410 |
| 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 |
| 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 |