Visa Inc. (BKK:VISA80)
Thailand
· Delayed Price · Currency is THB 1.330
+0.020 (1.53%)
At close: Dec 4, 2025
Visa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 461,183 |
| Dec 3, 2025 | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | -1.50% | 1,158,936 |
| Dec 2, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 1,117,299 |
| Dec 1, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 1,181,273 |
| Nov 28, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 125,141 |
| Nov 27, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | - | 278,882 |
| Nov 26, 2025 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | 1.50% | 4,501,597 |
| Nov 25, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 2,734,084 |
| Nov 24, 2025 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 1.52% | 1,286,952 |
| Nov 21, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 412,947 |
| Nov 20, 2025 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 1,421,272 |
| Nov 19, 2025 | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | -0.76% | 6,367,686 |
| Nov 18, 2025 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -1.49% | 1,068,889 |
| Nov 17, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -2.19% | 3,638,174 |
| Nov 14, 2025 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | -0.72% | 244,492 |
| Nov 13, 2025 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | - | 933,715 |
| Nov 12, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 1.47% | 922,965 |
| Nov 11, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -1.45% | 1,073,179 |
| Nov 10, 2025 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 1.47% | 1,510,329 |
| Nov 7, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -1.45% | 690,633 |
| Nov 6, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 2,877,173 |
| Nov 5, 2025 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | - | 2,495,575 |
| Nov 4, 2025 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -0.72% | 3,877,811 |
| Nov 3, 2025 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 2,250,720 |
| Oct 31, 2025 | 1.39 | 1.42 | 1.38 | 1.39 | 1.39 | - | 3,458,365 |
| Oct 30, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 2,011,831 |
| Oct 29, 2025 | 1.42 | 1.43 | 1.39 | 1.40 | 1.40 | -0.71% | 1,359,612 |
| Oct 28, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 646,926 |
| Oct 27, 2025 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | - | 857,186 |
| Oct 24, 2025 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | - | 803,092 |
| Oct 22, 2025 | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | 0.71% | 4,651,720 |
| Oct 21, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | - | 1,642,376 |
| Oct 20, 2025 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 3.68% | 3,039,325 |
| Oct 17, 2025 | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | -3.55% | 8,356,631 |
| Oct 16, 2025 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | -1.40% | 7,029,365 |
| Oct 15, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 3,936,505 |
| Oct 14, 2025 | 1.42 | 1.43 | 1.39 | 1.40 | 1.40 | -0.71% | 2,858,184 |
| Oct 10, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.08% | 778,314 |
| Oct 9, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 2,440,283 |
| Oct 8, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | - | 1,546,866 |
| Oct 7, 2025 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | - | 2,128,828 |
| Oct 6, 2025 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 1.42% | 1,990,790 |
| Oct 3, 2025 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | - | 4,519,579 |
| Oct 2, 2025 | 1.38 | 1.42 | 1.37 | 1.41 | 1.41 | 2.92% | 3,423,548 |
| Oct 1, 2025 | 1.38 | 1.41 | 1.37 | 1.37 | 1.37 | -0.72% | 10,094,950 |
| Sep 30, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 3,488,189 |
| Sep 29, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | - | 737,542 |
| Sep 26, 2025 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | - | 643,837 |
| Sep 25, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 2,904,353 |
| Sep 24, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -1.45% | 996,638 |