Mastercard Incorporated (BKK:MA80)
Thailand · Delayed Price · Currency is THB 1.730
+0.020 (1.17%)
At close: Apr 30, 2026
BKK:MA80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.71 | 1.76 | 1.70 | 1.73 | 1.73 | 1.17% | 924,115 |
| Apr 29, 2026 | 1.68 | 1.71 | 1.66 | 1.71 | 1.71 | 3.01% | 614,140 |
| Apr 28, 2026 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | 1.22% | 174,400 |
| Apr 27, 2026 | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | 0.61% | 138,285 |
| Apr 24, 2026 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -1.81% | 221,674 |
| Apr 23, 2026 | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | - | 547,263 |
| Apr 22, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | -0.60% | 372,344 |
| Apr 21, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.60% | 105,895 |
| Apr 20, 2026 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -0.60% | 716,033 |
| Apr 17, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.60% | 162,261 |
| Apr 16, 2026 | 1.62 | 1.68 | 1.59 | 1.66 | 1.66 | 1.84% | 1,142,829 |
| Apr 10, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | 0.62% | 363,022 |
| Apr 9, 2026 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -1.22% | 803,416 |
| Apr 8, 2026 | 1.63 | 1.65 | 1.61 | 1.64 | 1.64 | 0.61% | 239,039 |
| Apr 7, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | - | 254,683 |
| Apr 3, 2026 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | 1.24% | 19,721 |
| Apr 2, 2026 | 1.64 | 1.64 | 1.59 | 1.61 | 1.61 | -2.42% | 936,511 |
| Apr 1, 2026 | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | 0.61% | 203,283 |
| Mar 31, 2026 | 1.60 | 1.66 | 1.60 | 1.64 | 1.64 | 2.50% | 44,895 |
| Mar 30, 2026 | 1.65 | 1.65 | 1.58 | 1.60 | 1.60 | -3.03% | 262,551 |
| Mar 27, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | - | 147,156 |
| Mar 26, 2026 | 1.64 | 1.66 | 1.62 | 1.65 | 1.65 | 0.61% | 204,817 |
| Mar 25, 2026 | 1.64 | 1.65 | 1.61 | 1.64 | 1.64 | 0.61% | 477,338 |
| Mar 24, 2026 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | - | 25,182 |
| Mar 23, 2026 | 1.61 | 1.64 | 1.60 | 1.63 | 1.63 | 1.24% | 702,310 |
| Mar 20, 2026 | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | - | 92,510 |
| Mar 19, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -1.23% | 308,401 |
| Mar 18, 2026 | 1.66 | 1.67 | 1.63 | 1.63 | 1.63 | -1.21% | 298,924 |
| Mar 17, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.23% | 35,635 |
| Mar 16, 2026 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | 0.62% | 129,370 |
| Mar 13, 2026 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 16,380 |
| Mar 12, 2026 | 1.64 | 1.64 | 1.60 | 1.61 | 1.61 | -1.83% | 722,826 |
| Mar 11, 2026 | 1.65 | 1.65 | 1.61 | 1.64 | 1.64 | 0.61% | 437,329 |
| Mar 10, 2026 | 1.65 | 1.66 | 1.63 | 1.63 | 1.63 | -0.61% | 1,089,310 |
| Mar 9, 2026 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -1.20% | 102,851 |
| Mar 6, 2026 | 1.64 | 1.67 | 1.64 | 1.66 | 1.66 | 1.22% | 747,789 |
| Mar 5, 2026 | 1.64 | 1.66 | 1.64 | 1.64 | 1.64 | 0.61% | 154,774 |
| Mar 4, 2026 | 1.60 | 1.65 | 1.60 | 1.63 | 1.63 | 2.52% | 1,237,798 |
| Mar 2, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | 512,531 |
| Feb 27, 2026 | 1.58 | 1.62 | 1.58 | 1.60 | 1.60 | 0.63% | 783,749 |
| Feb 26, 2026 | 1.56 | 1.60 | 1.56 | 1.59 | 1.59 | 2.58% | 274,692 |
| Feb 25, 2026 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | -0.64% | 489,369 |
| Feb 24, 2026 | 1.63 | 1.63 | 1.53 | 1.56 | 1.56 | -4.29% | 2,119,359 |
| Feb 23, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | 0.62% | 213,143 |
| Feb 20, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -2.41% | 870,439 |
| Feb 19, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 0.61% | 174,037 |
| Feb 18, 2026 | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | 0.61% | 336,943 |
| Feb 17, 2026 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | -0.61% | 258,002 |
| Feb 16, 2026 | 1.65 | 1.66 | 1.61 | 1.65 | 1.65 | - | 601,452 |
| Feb 13, 2026 | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | -1.79% | 444,637 |