Visa Inc. (BKK:VISA80)
Thailand
· Delayed Price · Currency is THB 1.320
+0.060 (4.76%)
Last updated: Apr 29, 2026, 10:30 AM ICT
Visa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 1.26 | 1.29 | 1.25 | 1.25 | 1.25 | -0.79% | 959,963 |
| Mar 4, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 2.44% | 4,093,823 |
| Mar 2, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 4,377,456 |
| Feb 27, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 971,774 |
| Feb 26, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 692,427 |
| Feb 25, 2026 | 1.21 | 1.22 | 1.18 | 1.21 | 1.21 | 0.83% | 2,387,667 |
| Feb 24, 2026 | 1.24 | 1.25 | 1.19 | 1.20 | 1.20 | -3.23% | 3,113,301 |
| Feb 23, 2026 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -1.59% | 787,322 |
| Feb 20, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | - | 1,293,976 |
| Feb 19, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 599,088 |
| Feb 18, 2026 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | 1.61% | 2,379,638 |
| Feb 17, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | - | 453,090 |
| Feb 16, 2026 | 1.26 | 1.28 | 1.23 | 1.24 | 1.24 | -1.59% | 4,003,280 |
| Feb 13, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -1.56% | 1,645,747 |
| Feb 12, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | - | 224,848 |
| Feb 11, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | - | 544,104 |
| Feb 10, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 3,744,709 |
| Feb 9, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -1.53% | 1,230,684 |
| Feb 6, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | 0.77% | 2,000,670 |
| Feb 5, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | - | 2,885,068 |
| Feb 4, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | - | 2,963,636 |
| Feb 3, 2026 | 1.28 | 1.32 | 1.27 | 1.30 | 1.30 | 1.56% | 2,705,016 |
| Feb 2, 2026 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | - | 6,763,334 |
| Jan 30, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | - | 4,694,805 |
| Jan 29, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 5,691,451 |
| Jan 28, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 1,316,160 |
| Jan 27, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 636,620 |
| Jan 26, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 2,185,551 |
| Jan 23, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 1,006,937 |
| Jan 22, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 20,986,900 |
| Jan 21, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | - | 6,086,932 |
| Jan 20, 2026 | 1.29 | 1.30 | 1.26 | 1.26 | 1.26 | -2.33% | 4,064,634 |
| Jan 19, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | - | 2,619,189 |
| Jan 16, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -1.53% | 3,153,558 |
| Jan 15, 2026 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 0.77% | 6,088,882 |
| Jan 14, 2026 | 1.35 | 1.35 | 1.28 | 1.30 | 1.30 | -4.41% | 6,893,560 |
| Jan 13, 2026 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | 0.74% | 2,315,805 |
| Jan 12, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.88% | 1,609,491 |
| Jan 9, 2026 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | - | 192,112 |
| Jan 8, 2026 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 405,774 |
| Jan 7, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 250,132 |
| Jan 6, 2026 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | 2.22% | 565,463 |
| Jan 5, 2026 | 1.40 | 1.42 | 1.34 | 1.35 | 1.35 | -2.88% | 3,032,219 |
| Dec 30, 2025 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 2,655,458 |
| Dec 29, 2025 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | 802,919 |
| Dec 26, 2025 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | - | 320,439 |
| Dec 25, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 516,435 |
| Dec 24, 2025 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 1.47% | 1,839,694 |
| Dec 23, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 1,025,962 |
| Dec 22, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | 1,427,129 |
| Dec 19, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 719,304 |
| Dec 18, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 2,636,754 |
| Dec 17, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 1,136,386 |
| Dec 16, 2025 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | -0.72% | 1,401,665 |
| Dec 15, 2025 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | 0.73% | 3,272,700 |
| Dec 12, 2025 | 1.31 | 1.37 | 1.30 | 1.37 | 1.37 | 5.38% | 5,921,451 |
| Dec 11, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 2,018,419 |
| Dec 9, 2025 | 1.32 | 1.33 | 1.29 | 1.31 | 1.31 | -0.76% | 600,999 |
| Dec 8, 2025 | 1.33 | 1.33 | 1.29 | 1.32 | 1.32 | -0.75% | 2,274,547 |
| Dec 4, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 461,183 |
| Dec 3, 2025 | 1.33 | 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 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | 1.50% | 4,501,597 |