Mastercard Incorporated (BKK:MA80)
Thailand · Delayed Price · Currency is THB 1.590
-0.010 (-0.63%)
Last updated: Mar 2, 2026, 2:21 PM ICT
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | - | 0.63% | 312,381 |
| Feb 27, 2026 | 1.58 | 1.62 | 1.58 | 1.60 | 1.60 | 0.63% | 783,749 |
| Feb 26, 2026 | 1.56 | 1.60 | 1.56 | 1.59 | 1.59 | 2.58% | 274,692 |
| Feb 25, 2026 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | -0.64% | 489,369 |
| Feb 24, 2026 | 1.54 | 1.63 | 1.53 | 1.56 | 1.56 | -4.29% | 2,119,359 |
| Feb 23, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | 0.62% | 213,143 |
| Feb 20, 2026 | 1.62 | 1.65 | 1.61 | 1.62 | 1.62 | -2.41% | 870,439 |
| Feb 19, 2026 | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | 0.61% | 174,037 |
| Feb 18, 2026 | 1.64 | 1.66 | 1.62 | 1.65 | 1.65 | 0.61% | 336,943 |
| Feb 17, 2026 | 1.63 | 1.65 | 1.62 | 1.64 | 1.64 | -0.61% | 258,002 |
| Feb 16, 2026 | 1.65 | 1.66 | 1.61 | 1.65 | 1.65 | - | 601,452 |
| Feb 13, 2026 | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | -1.79% | 444,637 |
| Feb 12, 2026 | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | -0.59% | 355,497 |
| Feb 11, 2026 | 1.69 | 1.71 | 1.66 | 1.69 | 1.69 | - | 553,337 |
| Feb 10, 2026 | 1.68 | 1.72 | 1.66 | 1.69 | 1.69 | -1.74% | 1,160,817 |
| Feb 9, 2026 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -2.27% | 800,437 |
| Feb 6, 2026 | 1.76 | 1.77 | 1.74 | 1.76 | 1.76 | -0.56% | 74,236 |
| Feb 5, 2026 | 1.75 | 1.77 | 1.72 | 1.77 | 1.77 | 1.72% | 1,177,183 |
| Feb 4, 2026 | 1.74 | 1.77 | 1.73 | 1.74 | 1.74 | -0.57% | 576,409 |
| Feb 3, 2026 | 1.70 | 1.75 | 1.69 | 1.75 | 1.75 | 2.94% | 793,671 |
| Feb 2, 2026 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 1.19% | 651,422 |
| Jan 30, 2026 | 1.63 | 1.70 | 1.63 | 1.68 | 1.68 | 3.07% | 737,606 |
| Jan 29, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | - | 798,362 |
| Jan 28, 2026 | 1.65 | 1.66 | 1.62 | 1.63 | 1.63 | -1.81% | 1,702,865 |
| Jan 27, 2026 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | 0.61% | 948,888 |
| Jan 26, 2026 | 1.68 | 1.68 | 1.62 | 1.65 | 1.65 | -1.20% | 1,220,991 |
| Jan 23, 2026 | 1.67 | 1.68 | 1.64 | 1.67 | 1.67 | - | 1,083,601 |
| Jan 22, 2026 | 1.67 | 1.67 | 1.64 | 1.67 | 1.67 | 0.60% | 605,045 |
| Jan 21, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | - | 628,298 |
| Jan 20, 2026 | 1.71 | 1.71 | 1.66 | 1.66 | 1.66 | -2.92% | 1,221,426 |
| Jan 19, 2026 | 1.72 | 1.73 | 1.69 | 1.71 | 1.71 | - | 400,540 |
| Jan 16, 2026 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | -0.58% | 923,000 |
| Jan 15, 2026 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | 0.58% | 927,869 |
| Jan 14, 2026 | 1.78 | 1.78 | 1.68 | 1.71 | 1.71 | -3.93% | 3,132,118 |
| Jan 13, 2026 | 1.77 | 1.79 | 1.74 | 1.78 | 1.78 | 0.56% | 995,643 |
| Jan 12, 2026 | 1.81 | 1.85 | 1.77 | 1.77 | 1.77 | -2.21% | 806,806 |
| Jan 9, 2026 | 1.83 | 1.85 | 1.80 | 1.81 | 1.81 | -1.09% | 99,701 |
| Jan 8, 2026 | 1.81 | 1.84 | 1.80 | 1.83 | 1.83 | 1.10% | 348,882 |
| Jan 7, 2026 | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | 1.12% | 788,533 |
| Jan 6, 2026 | 1.76 | 1.80 | 1.75 | 1.79 | 1.79 | 1.13% | 156,749 |
| Jan 5, 2026 | 1.83 | 1.83 | 1.75 | 1.77 | 1.77 | -3.28% | 1,129,066 |
| Dec 30, 2025 | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | 0.55% | 780,941 |
| Dec 29, 2025 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 0.55% | 11,730 |
| Dec 26, 2025 | 1.81 | 1.83 | 1.81 | 1.81 | 1.81 | -1.09% | 61,223 |
| Dec 25, 2025 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 1.10% | 227,244 |
| Dec 24, 2025 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | 0.56% | 524,856 |
| Dec 23, 2025 | 1.81 | 1.81 | 1.78 | 1.80 | 1.80 | -1.10% | 109,444 |
| Dec 22, 2025 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | 2.25% | 74,862 |
| Dec 19, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 126,518 |
| Dec 18, 2025 | 1.78 | 1.80 | 1.77 | 1.80 | 1.80 | 1.69% | 52,202 |