Mastercard Incorporated (BKK:MA80)
Thailand · Delayed Price · Currency is THB 1.800
+0.010 (0.56%)
Last updated: Jul 24, 2026, 3:23 PM ICT
BKK:MA80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 0.62% | 217,049 |
| May 27, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | 204,376 |
| May 26, 2026 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | 83,562 |
| May 25, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 184,597 |
| May 22, 2026 | 1.62 | 1.65 | 1.61 | 1.63 | 1.63 | 0.62% | 921,324 |
| May 21, 2026 | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | -1.22% | 859,534 |
| May 20, 2026 | 1.65 | 1.68 | 1.63 | 1.64 | 1.64 | -0.61% | 494,483 |
| May 19, 2026 | 1.60 | 1.66 | 1.60 | 1.65 | 1.65 | 3.12% | 719,742 |
| May 18, 2026 | 1.61 | 1.64 | 1.60 | 1.60 | 1.60 | -0.62% | 351,949 |
| May 15, 2026 | 1.59 | 1.61 | 1.58 | 1.61 | 1.61 | 0.62% | 585,647 |
| May 14, 2026 | 1.62 | 1.63 | 1.59 | 1.60 | 1.60 | -1.84% | 549,258 |
| May 13, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 1.24% | 663,823 |