Mastercard Incorporated (BKK:MA80)
Thailand · Delayed Price · Currency is THB 1.840
+0.010 (0.55%)
Last updated: Aug 5, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1.84 | 1.85 | 1.84 | 1.84 | - | 0.55% | 154 |
| Aug 4, 2025 | 1.83 | 1.85 | 1.81 | 1.83 | - | -0.54% | 213,016 |
| Aug 1, 2025 | 1.84 | 1.90 | 1.84 | 1.84 | - | -0.54% | 547,679 |
| Jul 31, 2025 | 1.82 | 1.86 | 1.82 | 1.85 | - | 2.78% | 260,271 |
| Jul 30, 2025 | 1.85 | 1.86 | 1.80 | 1.80 | - | -2.70% | 173,686 |
| Jul 29, 2025 | 1.83 | 1.86 | 1.82 | 1.85 | - | 1.09% | 191,503 |
| Jul 25, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | - | 0.55% | 37,195 |
| Jul 24, 2025 | 1.81 | 1.82 | 1.80 | 1.82 | - | 0.55% | 76,786 |
| Jul 23, 2025 | 1.80 | 1.82 | 1.80 | 1.81 | - | 0.56% | 387,378 |
| Jul 22, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | - | - | 33,385 |
| Jul 21, 2025 | 1.81 | 1.81 | 1.78 | 1.80 | - | -0.55% | 44,053 |
| Jul 18, 2025 | 1.81 | 1.81 | 1.79 | 1.81 | - | 0.56% | 11,205 |
| Jul 17, 2025 | 1.79 | 1.81 | 1.78 | 1.80 | - | 1.12% | 172,520 |
| Jul 16, 2025 | 1.80 | 1.81 | 1.78 | 1.78 | - | -1.11% | 366,159 |
| Jul 15, 2025 | 1.79 | 1.81 | 1.78 | 1.80 | - | 1.12% | 681,406 |
| Jul 14, 2025 | 1.83 | 1.83 | 1.77 | 1.78 | - | -2.20% | 133,603 |
| Jul 11, 2025 | 1.83 | 1.86 | 1.81 | 1.82 | - | -1.09% | 33,566 |
| Jul 9, 2025 | 1.84 | 1.85 | 1.81 | 1.84 | - | -0.54% | 53,792 |
| Jul 8, 2025 | 1.85 | 1.86 | 1.84 | 1.85 | - | 0.54% | 103,789 |
| Jul 7, 2025 | 1.84 | 1.85 | 1.83 | 1.84 | - | - | 916,813 |
| Jul 4, 2025 | 1.83 | 1.86 | 1.81 | 1.84 | - | 0.55% | 86,754 |
| Jul 3, 2025 | 1.84 | 1.84 | 1.81 | 1.83 | - | -0.54% | 307,163 |
| Jul 2, 2025 | 1.82 | 1.85 | 1.82 | 1.84 | - | 1.10% | 173,527 |
| Jul 1, 2025 | 1.81 | 1.83 | 1.80 | 1.82 | - | 1.11% | 54,257 |
| Jun 30, 2025 | 1.80 | 1.82 | 1.78 | 1.80 | - | - | 164,579 |
| Jun 27, 2025 | 1.79 | 1.80 | 1.76 | 1.80 | - | 0.56% | 721,200 |
| Jun 26, 2025 | 1.83 | 1.83 | 1.77 | 1.79 | - | -1.65% | 114,896 |
| Jun 25, 2025 | 1.81 | 1.87 | 1.52 | 1.82 | - | 1.11% | 224,419 |
| Jun 24, 2025 | 1.76 | 1.81 | 1.75 | 1.80 | - | 2.27% | 301,499 |
| Jun 23, 2025 | 1.77 | 1.78 | 1.73 | 1.76 | - | -1.12% | 661,563 |
| Jun 20, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | - | -1.11% | 63,214 |
| Jun 19, 2025 | 1.86 | 1.86 | 1.75 | 1.80 | - | -3.23% | 1,104,323 |
| Jun 18, 2025 | 1.85 | 1.87 | 1.85 | 1.86 | - | - | 21,916 |
| Jun 17, 2025 | 1.85 | 1.86 | 1.84 | 1.86 | - | 1.64% | 203,594 |
| Jun 16, 2025 | 1.89 | 1.89 | 1.79 | 1.83 | - | -4.19% | 805,835 |
| Jun 13, 2025 | 1.92 | 1.92 | 1.87 | 1.91 | - | -0.52% | 101,165 |
| Jun 12, 2025 | 1.92 | 1.94 | 1.90 | 1.92 | - | - | 31,783 |
| Jun 11, 2025 | 1.91 | 1.94 | 1.91 | 1.92 | - | 1.05% | 86,857 |
| Jun 10, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | - | -2.06% | 571,683 |
| Jun 9, 2025 | 1.92 | 1.95 | 1.92 | 1.94 | - | 1.57% | 295,808 |
| Jun 6, 2025 | 1.91 | 1.93 | 1.88 | 1.91 | - | -0.52% | 23,286 |
| Jun 5, 2025 | 1.92 | 1.93 | 1.89 | 1.92 | - | - | 24,139 |
| Jun 4, 2025 | 1.91 | 1.92 | 1.89 | 1.92 | - | 1.05% | 34,716 |
| May 30, 2025 | 1.90 | 1.90 | 1.87 | 1.90 | - | -0.52% | 72,877 |
| May 29, 2025 | 1.90 | 1.92 | 1.88 | 1.91 | - | 2.14% | 64,004 |
| May 28, 2025 | 1.87 | 1.90 | 1.86 | 1.87 | - | - | 748,026 |
| May 27, 2025 | 1.84 | 1.87 | 1.82 | 1.87 | - | 2.19% | 21,807 |
| May 26, 2025 | 1.89 | 1.89 | 1.80 | 1.83 | - | -2.14% | 198,725 |
| May 23, 2025 | 1.87 | 1.89 | 1.86 | 1.87 | - | - | 681,134 |
| May 22, 2025 | 1.88 | 1.90 | 1.85 | 1.87 | - | -0.53% | 366,377 |