Mastercard Incorporated (BKK:MA80)
Thailand · Delayed Price · Currency is THB 1.660
-0.050 (-2.92%)
At close: Jan 20, 2026
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 1.68 | 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 | 1.71 | 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 | 1.77 | 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 |
| Dec 17, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.67% | 90,864 |
| Dec 16, 2025 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | -0.55% | 406,595 |
| Dec 15, 2025 | 1.79 | 1.83 | 1.79 | 1.81 | 1.81 | 0.56% | 436,839 |
| Dec 12, 2025 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | 5.26% | 489,481 |
| Dec 11, 2025 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -1.72% | 530,296 |
| Dec 9, 2025 | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | -1.14% | 534,477 |
| Dec 8, 2025 | 1.79 | 1.79 | 1.74 | 1.76 | 1.76 | -1.68% | 1,132,392 |
| Dec 4, 2025 | 1.76 | 1.79 | 1.75 | 1.79 | 1.79 | 1.70% | 1,180,443 |
| Dec 3, 2025 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | -1.12% | 1,987,232 |
| Dec 2, 2025 | 1.77 | 1.78 | 1.75 | 1.78 | 1.78 | -0.56% | 707,702 |
| Dec 1, 2025 | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | 1.13% | 87,143 |
| Nov 28, 2025 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -0.56% | 183,988 |
| Nov 27, 2025 | 1.78 | 1.81 | 1.77 | 1.78 | 1.78 | - | 170,089 |
| Nov 26, 2025 | 1.76 | 1.78 | 1.75 | 1.78 | 1.78 | 1.14% | 556,239 |
| Nov 25, 2025 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -0.56% | 78,585 |
| Nov 24, 2025 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | 1.72% | 209,355 |
| Nov 21, 2025 | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | - | 426,769 |
| Nov 20, 2025 | 1.73 | 1.75 | 1.71 | 1.74 | 1.74 | 1.16% | 190,271 |
| Nov 19, 2025 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -1.71% | 318,903 |
| Nov 18, 2025 | 1.79 | 1.79 | 1.74 | 1.75 | 1.75 | -1.69% | 330,182 |
| Nov 17, 2025 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | - | 350,053 |
| Nov 14, 2025 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -1.66% | 173,364 |
| Nov 13, 2025 | 1.80 | 1.84 | 1.80 | 1.81 | 1.81 | 0.56% | 150,186 |
| Nov 12, 2025 | 1.80 | 1.82 | 1.78 | 1.80 | 1.80 | - | 67,007 |
| Nov 11, 2025 | 1.80 | 1.81 | 1.77 | 1.80 | 1.80 | - | 96,712 |
| Nov 10, 2025 | 1.80 | 1.82 | 1.79 | 1.80 | 1.80 | 0.56% | 109,081 |
| Nov 7, 2025 | 1.80 | 1.81 | 1.78 | 1.79 | 1.79 | -0.56% | 191,822 |
| Nov 6, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | -0.55% | 209,824 |
| Nov 5, 2025 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | 1.69% | 58,848 |