Mastercard Incorporated (BKK:MA80)
Thailand · Delayed Price · Currency is THB 1.880
+0.020 (1.08%)
At close: Sep 12, 2025
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.86 | 1.88 | 1.85 | 1.88 | - | 1.08% | 30,208 |
| Sep 11, 2025 | 1.87 | 1.87 | 1.82 | 1.86 | - | -0.53% | 124,964 |
| Sep 10, 2025 | 1.88 | 1.88 | 1.86 | 1.87 | - | -0.53% | 63,940 |
| Sep 9, 2025 | 1.88 | 1.88 | 1.85 | 1.88 | - | - | 325,896 |
| Sep 8, 2025 | 1.92 | 1.92 | 1.86 | 1.88 | - | -2.59% | 433,116 |
| Sep 5, 2025 | 1.93 | 1.93 | 1.91 | 1.93 | - | 0.52% | 70,135 |
| Sep 4, 2025 | 1.92 | 1.93 | 1.90 | 1.92 | - | 0.52% | 83,877 |
| Sep 3, 2025 | 1.93 | 1.93 | 1.90 | 1.91 | - | -1.04% | 133,479 |
| Sep 2, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | - | - | 5,398 |
| Sep 1, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | - | 1.05% | 32,959 |
| Aug 29, 2025 | 1.92 | 1.93 | 1.91 | 1.91 | - | -0.52% | 8,246 |
| Aug 28, 2025 | 1.92 | 1.94 | 1.91 | 1.92 | - | -0.52% | 74,381 |
| Aug 27, 2025 | 1.94 | 1.94 | 1.91 | 1.93 | - | - | 77,798 |
| Aug 26, 2025 | 1.95 | 1.95 | 1.92 | 1.93 | - | -1.03% | 140,215 |
| Aug 25, 2025 | 1.93 | 1.96 | 1.92 | 1.95 | - | 1.04% | 129,042 |
| Aug 22, 2025 | 1.93 | 1.94 | 1.91 | 1.93 | - | - | 105,491 |
| Aug 21, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | - | 1.58% | 717,245 |
| Aug 20, 2025 | 1.90 | 1.92 | 1.89 | 1.90 | - | - | 103,814 |
| Aug 19, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | - | - | 14,582 |
| Aug 18, 2025 | 1.90 | 1.91 | 1.88 | 1.90 | - | - | 63,180 |
| Aug 15, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | - | 1.60% | 65,992 |
| Aug 14, 2025 | 1.85 | 1.87 | 1.84 | 1.87 | - | 1.63% | 129,653 |
| Aug 13, 2025 | 1.83 | 1.86 | 1.83 | 1.84 | - | 0.55% | 230,885 |
| Aug 8, 2025 | 1.85 | 1.85 | 1.80 | 1.83 | - | -1.08% | 147,715 |
| Aug 7, 2025 | 1.84 | 1.85 | 1.82 | 1.85 | - | 1.09% | 66,028 |
| Aug 6, 2025 | 1.85 | 1.85 | 1.81 | 1.83 | - | -1.08% | 127,139 |
| Aug 5, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | - | 1.09% | 56,642 |
| Aug 4, 2025 | 1.84 | 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 |