Mastercard Incorporated (BKK:MA80)
Thailand · Delayed Price · Currency is THB 1.870
0.00 (0.00%)
At close: Aug 13, 2026
BKK:MA80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | - | 291,580 |
| Aug 11, 2026 | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | - | 96,720 |
| Aug 10, 2026 | 1.87 | 1.90 | 1.85 | 1.87 | 1.87 | -1.58% | 371,239 |
| Aug 7, 2026 | 1.91 | 1.91 | 1.87 | 1.90 | 1.90 | - | 420,745 |
| Aug 6, 2026 | 1.90 | 1.91 | 1.88 | 1.90 | 1.90 | - | 135,419 |
| Aug 5, 2026 | 1.91 | 1.91 | 1.88 | 1.90 | 1.90 | -1.04% | 1,176,810 |
| Aug 4, 2026 | 1.91 | 1.94 | 1.89 | 1.92 | 1.92 | 1.05% | 3,982,105 |
| Aug 3, 2026 | 1.92 | 1.92 | 1.89 | 1.90 | 1.90 | -1.04% | 621,196 |
| Jul 31, 2026 | 1.90 | 1.96 | 1.89 | 1.92 | 1.92 | 1.05% | 1,902,713 |
| Jul 30, 2026 | 1.81 | 1.90 | 1.81 | 1.90 | 1.90 | 4.97% | 1,453,257 |
| Jul 27, 2026 | 1.79 | 1.82 | 1.79 | 1.81 | 1.81 | 1.69% | 180,379 |
| Jul 24, 2026 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | -0.56% | 127,392 |
| Jul 23, 2026 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -1.65% | 187,017 |
| Jul 22, 2026 | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | -1.09% | 419,637 |
| Jul 21, 2026 | 1.84 | 1.85 | 1.82 | 1.84 | 1.84 | 0.55% | 229,725 |
| Jul 20, 2026 | 1.85 | 1.86 | 1.80 | 1.83 | 1.83 | -1.08% | 1,842,313 |
| Jul 17, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 2.78% | 1,386,579 |
| Jul 16, 2026 | 1.81 | 1.82 | 1.77 | 1.80 | 1.80 | - | 179,674 |
| Jul 15, 2026 | 1.77 | 1.82 | 1.77 | 1.80 | 1.80 | 1.12% | 234,533 |
| Jul 14, 2026 | 1.76 | 1.80 | 1.75 | 1.78 | 1.78 | 2.30% | 384,121 |
| Jul 13, 2026 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -1.14% | 487,137 |
| Jul 10, 2026 | 1.75 | 1.76 | 1.72 | 1.76 | 1.76 | 0.57% | 143,323 |
| Jul 9, 2026 | 1.78 | 1.78 | 1.73 | 1.75 | 1.75 | -0.97% | 814,329 |
| Jul 8, 2026 | 1.76 | 1.81 | 1.75 | 1.77 | 1.77 | 0.57% | 691,375 |
| Jul 7, 2026 | 1.80 | 1.80 | 1.74 | 1.76 | 1.76 | -2.22% | 742,748 |
| Jul 6, 2026 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | - | 417,144 |
| Jul 3, 2026 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 4.05% | 1,684,136 |
| Jul 2, 2026 | 1.70 | 1.77 | 1.70 | 1.73 | 1.73 | 1.76% | 1,675,247 |
| Jul 1, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | - | 165,225 |
| Jun 30, 2026 | 1.67 | 1.71 | 1.67 | 1.70 | 1.70 | 1.19% | 720,903 |
| Jun 29, 2026 | 1.64 | 1.68 | 1.63 | 1.68 | 1.68 | 2.44% | 253,044 |
| Jun 26, 2026 | 1.65 | 1.69 | 1.63 | 1.64 | 1.64 | -0.61% | 862,801 |
| Jun 25, 2026 | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | 1.23% | 964,304 |
| Jun 24, 2026 | 1.61 | 1.63 | 1.60 | 1.63 | 1.63 | 1.24% | 475,161 |
| Jun 23, 2026 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 465,962 |
| Jun 22, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | - | 1,044,494 |
| Jun 19, 2026 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | - | 365,467 |
| Jun 18, 2026 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -0.61% | 113,617 |
| Jun 17, 2026 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | 1.87% | 484,949 |
| Jun 16, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | - | 382,426 |
| Jun 15, 2026 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 267,606 |
| Jun 12, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 150,617 |
| Jun 11, 2026 | 1.62 | 1.63 | 1.60 | 1.62 | 1.62 | -0.61% | 72,711 |
| Jun 10, 2026 | 1.60 | 1.64 | 1.59 | 1.63 | 1.63 | 1.87% | 1,736,424 |
| Jun 9, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -1.23% | 226,100 |
| Jun 8, 2026 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 2.53% | 1,013,981 |
| Jun 5, 2026 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | 0.64% | 1,147,179 |
| Jun 4, 2026 | 1.61 | 1.61 | 1.54 | 1.57 | 1.57 | -3.09% | 3,531,465 |
| Jun 2, 2026 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | 0.62% | 150,807 |
| May 29, 2026 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | -0.62% | 1,299,977 |