Mastercard Incorporated (BKK:MA80)
Thailand · Delayed Price · Currency is THB 2.200
+0.040 (1.85%)
At close: Nov 2, 2026
BKK:MA80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 2.16 | 2.20 | 2.14 | 2.20 | 2.20 | 1.85% | 481,343 |
| Oct 30, 2026 | 2.08 | 2.18 | 2.08 | 2.16 | 2.16 | 3.85% | 897,768 |
| Oct 29, 2026 | 2.06 | 2.10 | 2.06 | 2.08 | 2.08 | 0.97% | 367,836 |
| Oct 28, 2026 | 2.08 | 2.08 | 2.04 | 2.06 | 2.06 | -0.96% | 205,814 |
| Oct 27, 2026 | 2.10 | 2.10 | 2.06 | 2.08 | 2.08 | -1.89% | 111,841 |
| Oct 26, 2026 | 2.10 | 2.14 | 2.10 | 2.12 | 2.12 | 0.95% | 244,206 |
| Oct 22, 2026 | 2.10 | 2.10 | 2.06 | 2.10 | 2.10 | - | 89,569 |
| Oct 21, 2026 | 2.08 | 2.10 | 2.06 | 2.10 | 2.10 | 0.96% | 136,590 |
| Oct 20, 2026 | 2.08 | 2.08 | 2.04 | 2.08 | 2.08 | - | 43,252 |
| Oct 19, 2026 | 2.08 | 2.08 | 2.02 | 2.08 | 2.08 | 2.97% | 198,316 |
| Oct 15, 2026 | 2.04 | 2.06 | 2.00 | 2.02 | 2.02 | -1.94% | 481,099 |
| Oct 14, 2026 | 2.04 | 2.06 | 1.97 | 2.06 | 2.06 | 5.10% | 544,257 |
| Oct 12, 2026 | 1.98 | 1.98 | 1.93 | 1.96 | 1.96 | 1.55% | 104,365 |
| Oct 9, 2026 | 1.92 | 1.95 | 1.92 | 1.93 | 1.93 | 0.67% | 675,539 |
| Oct 8, 2026 | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | 0.52% | 474,696 |
| Oct 7, 2026 | 1.91 | 1.92 | 1.89 | 1.91 | 1.91 | - | 28,863 |
| Oct 6, 2026 | 1.87 | 1.91 | 1.86 | 1.91 | 1.91 | 2.69% | 478,273 |
| Oct 5, 2026 | 1.86 | 1.86 | 1.83 | 1.86 | 1.86 | - | 210,941 |
| Oct 2, 2026 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | - | 2,596,358 |
| Oct 1, 2026 | 1.90 | 1.90 | 1.85 | 1.86 | 1.86 | -1.59% | 1,432,206 |
| Sep 30, 2026 | 1.90 | 1.91 | 1.88 | 1.89 | 1.89 | -0.53% | 2,681,133 |
| Sep 29, 2026 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | - | 154,896 |
| Sep 28, 2026 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | 0.53% | 151,042 |
| Sep 25, 2026 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | 1.07% | 87,771 |
| Sep 24, 2026 | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | - | 751,662 |
| Sep 23, 2026 | 1.90 | 1.90 | 1.84 | 1.87 | 1.87 | -1.58% | 378,679 |
| Sep 22, 2026 | 1.88 | 1.90 | 1.87 | 1.90 | 1.90 | 1.06% | 149,729 |
| Sep 21, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -1.05% | 112,182 |
| Sep 18, 2026 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | -0.52% | 217,127 |
| Sep 17, 2026 | 1.90 | 1.92 | 1.89 | 1.91 | 1.91 | - | 38,202 |
| Sep 16, 2026 | 1.90 | 1.92 | 1.89 | 1.91 | 1.91 | 0.53% | 195,864 |
| Sep 15, 2026 | 1.91 | 1.92 | 1.89 | 1.90 | 1.90 | -0.52% | 94,120 |
| Sep 14, 2026 | 1.88 | 1.91 | 1.87 | 1.91 | 1.91 | 1.06% | 100,028 |
| Sep 11, 2026 | 1.88 | 1.89 | 1.86 | 1.89 | 1.89 | 1.07% | 144,376 |
| Sep 10, 2026 | 1.87 | 1.91 | 1.86 | 1.87 | 1.87 | 0.54% | 84,048 |
| Sep 9, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -1.59% | 234,983 |
| Sep 8, 2026 | 1.89 | 1.91 | 1.88 | 1.89 | 1.89 | - | 41,422 |
| Sep 7, 2026 | 1.92 | 1.92 | 1.88 | 1.89 | 1.89 | -2.07% | 442,508 |
| Sep 4, 2026 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | -1.03% | 393,672 |
| Sep 3, 2026 | 1.94 | 1.96 | 1.94 | 1.95 | 1.95 | 0.52% | 100,823 |
| Sep 2, 2026 | 1.96 | 1.97 | 1.94 | 1.94 | 1.94 | -1.02% | 234,496 |
| Sep 1, 2026 | 1.97 | 1.98 | 1.95 | 1.96 | 1.96 | -0.51% | 134,562 |
| Aug 31, 2026 | 1.96 | 1.99 | 1.95 | 1.97 | 1.97 | 0.51% | 391,813 |
| Aug 28, 2026 | 1.95 | 1.96 | 1.93 | 1.96 | 1.96 | 0.51% | 247,118 |
| Aug 27, 2026 | 1.95 | 1.97 | 1.95 | 1.95 | 1.95 | - | 259,640 |
| Aug 26, 2026 | 1.95 | 1.97 | 1.95 | 1.95 | 1.95 | - | 2,363,274 |
| Aug 25, 2026 | 1.90 | 1.97 | 1.90 | 1.95 | 1.95 | 3.17% | 4,649,042 |
| Aug 24, 2026 | 1.87 | 1.90 | 1.87 | 1.89 | 1.89 | 1.07% | 608,589 |
| Aug 21, 2026 | 1.89 | 1.90 | 1.86 | 1.87 | 1.87 | -1.06% | 160,520 |
| Aug 20, 2026 | 1.91 | 1.91 | 1.85 | 1.89 | 1.89 | -1.05% | 229,097 |