Mastercard Incorporated (BKK:MA80)
Thailand · Delayed Price · Currency is THB 1.890
+0.010 (0.53%)
Last updated: Oct 6, 2025, 2:24 PM ICT
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | 0.53% | 131,919 |
| Oct 7, 2025 | 1.89 | 1.89 | 1.85 | 1.87 | 1.87 | -1.06% | 166,991 |
| Oct 6, 2025 | 1.89 | 1.90 | 1.87 | 1.89 | 1.89 | 0.53% | 40,705 |
| Oct 3, 2025 | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | 1.08% | 100,969 |
| Oct 2, 2025 | 1.84 | 1.88 | 1.84 | 1.86 | 1.86 | 1.09% | 768,436 |
| Oct 1, 2025 | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | -0.54% | 171,858 |
| Sep 30, 2025 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | 1.09% | 138,794 |
| Sep 29, 2025 | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | -0.54% | 83,772 |
| Sep 26, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 0.55% | 16,999 |
| Sep 25, 2025 | 1.84 | 1.85 | 1.81 | 1.83 | 1.83 | -0.54% | 212,998 |
| Sep 24, 2025 | 1.86 | 1.88 | 1.81 | 1.84 | 1.84 | -1.08% | 218,107 |
| Sep 23, 2025 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | -0.53% | 89,435 |
| Sep 22, 2025 | 1.88 | 1.89 | 1.86 | 1.87 | 1.87 | - | 182,587 |
| Sep 19, 2025 | 1.92 | 1.92 | 1.87 | 1.87 | 1.87 | -2.60% | 275,675 |
| Sep 18, 2025 | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | 2.67% | 673,342 |
| Sep 17, 2025 | 1.86 | 1.87 | 1.84 | 1.87 | 1.87 | - | 841,574 |
| Sep 16, 2025 | 1.86 | 1.87 | 1.84 | 1.87 | 1.87 | 0.54% | 19,438 |
| Sep 15, 2025 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -1.06% | 124,305 |
| Sep 12, 2025 | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | 1.08% | 30,208 |
| Sep 11, 2025 | 1.87 | 1.87 | 1.82 | 1.86 | 1.86 | -0.53% | 124,964 |
| Sep 10, 2025 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -0.53% | 63,940 |
| Sep 9, 2025 | 1.88 | 1.88 | 1.85 | 1.88 | 1.88 | - | 325,896 |
| Sep 8, 2025 | 1.92 | 1.92 | 1.86 | 1.88 | 1.88 | -2.59% | 433,116 |
| Sep 5, 2025 | 1.93 | 1.93 | 1.91 | 1.93 | 1.93 | 0.52% | 70,135 |
| Sep 4, 2025 | 1.92 | 1.93 | 1.90 | 1.92 | 1.92 | 0.52% | 83,877 |
| Sep 3, 2025 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | -1.04% | 133,479 |
| Sep 2, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | - | 5,398 |
| Sep 1, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 1.05% | 32,959 |
| Aug 29, 2025 | 1.92 | 1.93 | 1.91 | 1.91 | 1.91 | -0.52% | 8,246 |
| Aug 28, 2025 | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | -0.52% | 74,381 |
| Aug 27, 2025 | 1.94 | 1.94 | 1.91 | 1.93 | 1.93 | - | 77,798 |
| Aug 26, 2025 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | -1.03% | 140,215 |
| Aug 25, 2025 | 1.93 | 1.96 | 1.92 | 1.95 | 1.95 | 1.04% | 129,042 |
| Aug 22, 2025 | 1.93 | 1.94 | 1.91 | 1.93 | 1.93 | - | 105,491 |
| Aug 21, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 1.58% | 717,245 |
| Aug 20, 2025 | 1.90 | 1.92 | 1.89 | 1.90 | 1.90 | - | 103,814 |
| Aug 19, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | - | 14,582 |
| Aug 18, 2025 | 1.90 | 1.91 | 1.88 | 1.90 | 1.90 | - | 63,180 |
| Aug 15, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 1.60% | 65,992 |
| Aug 14, 2025 | 1.85 | 1.87 | 1.84 | 1.87 | 1.87 | 1.63% | 129,653 |
| Aug 13, 2025 | 1.83 | 1.86 | 1.83 | 1.84 | 1.84 | 0.55% | 230,885 |
| Aug 8, 2025 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | -1.08% | 147,715 |
| Aug 7, 2025 | 1.84 | 1.85 | 1.82 | 1.85 | 1.85 | 1.09% | 66,028 |
| Aug 6, 2025 | 1.85 | 1.85 | 1.81 | 1.83 | 1.83 | -1.08% | 127,139 |
| Aug 5, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.09% | 56,642 |
| Aug 4, 2025 | 1.84 | 1.85 | 1.81 | 1.83 | 1.83 | -0.54% | 213,016 |
| Aug 1, 2025 | 1.84 | 1.90 | 1.84 | 1.84 | 1.84 | -0.54% | 547,679 |
| Jul 31, 2025 | 1.82 | 1.86 | 1.82 | 1.85 | 1.85 | 2.78% | 260,271 |
| Jul 30, 2025 | 1.85 | 1.86 | 1.80 | 1.80 | 1.80 | -2.70% | 173,686 |
| Jul 29, 2025 | 1.83 | 1.86 | 1.82 | 1.85 | 1.85 | 1.09% | 191,503 |