Visa Inc. (BKK:VISA06)
Thailand
· Delayed Price · Currency is THB 1.320
-0.010 (-0.75%)
Last updated: Dec 4, 2025, 11:11 AM ICT
Visa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | - | 25,393 |
| Dec 3, 2025 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | - | 171,948 |
| Dec 2, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 38,921 |
| Dec 1, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | - | 70,740 |
| Nov 28, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 9,005 |
| Nov 27, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | - | 94,223 |
| Nov 26, 2025 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 29,526 |
| Nov 25, 2025 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 190,131 |
| Nov 24, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 79,826 |
| Nov 21, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | - | 59,949 |
| Nov 20, 2025 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 537,389 |
| Nov 19, 2025 | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | -0.76% | 276,520 |
| Nov 18, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 273,491 |
| Nov 17, 2025 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | - | 477,437 |
| Nov 14, 2025 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 106,982 |
| Nov 13, 2025 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | - | 135,271 |
| Nov 12, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 30,925 |
| Nov 11, 2025 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | - | 67,592 |
| Nov 10, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | - | 133,150 |
| Nov 7, 2025 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | -0.72% | 49,899 |
| Nov 6, 2025 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | - | 54,396 |
| Nov 5, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 17,852 |
| Nov 4, 2025 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -1.44% | 1,037,578 |
| Nov 3, 2025 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | - | 1,044,039 |
| Oct 31, 2025 | 1.38 | 1.42 | 1.38 | 1.39 | 1.39 | 0.72% | 492,584 |
| Oct 30, 2025 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -1.43% | 62,401 |
| Oct 29, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 1,069,878 |
| Oct 28, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -1.39% | 374,604 |
| Oct 27, 2025 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 2.13% | 13,518 |
| Oct 24, 2025 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | - | 45,156 |
| Oct 22, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 284,668 |
| Oct 21, 2025 | 1.41 | 1.42 | 1.38 | 1.42 | 1.42 | 1.43% | 70,278 |
| Oct 20, 2025 | 1.37 | 1.41 | 1.37 | 1.40 | 1.40 | 2.94% | 37,536 |
| Oct 17, 2025 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -3.55% | 305,674 |
| Oct 16, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 83,309 |
| Oct 15, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 85,196 |
| Oct 14, 2025 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 372,462 |
| Oct 10, 2025 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -0.70% | 763,388 |
| Oct 9, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | 0.70% | 115,921 |
| Oct 8, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.71% | 212,079 |
| Oct 7, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 296,996 |
| Oct 6, 2025 | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | 0.71% | 447,019 |
| Oct 3, 2025 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | - | 132,445 |
| Oct 2, 2025 | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | 1.44% | 389,376 |
| Oct 1, 2025 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | 1.46% | 847,759 |
| Sep 30, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 153,677 |
| Sep 29, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | 0.74% | 70,092 |
| Sep 26, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 56,208 |
| Sep 25, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 35,014 |
| Sep 24, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -1.45% | 139,777 |