Mastercard Incorporated (BKK:MA80)
Thailand · Delayed Price · Currency is THB 1.800
+0.070 (4.05%)
At close: Jul 3, 2026
BKK:MA80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 4.05% | 1,684,136 |
| Jul 2, 2026 | 1.75 | 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 | 1.65 | 1.66 | 1.62 | 1.65 | 1.65 | 1.23% | 964,304 |
| Jun 24, 2026 | 1.62 | 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 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | 10,863 |
| Jun 16, 2026 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | - | 382,426 |
| Jun 15, 2026 | 1.61 | 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 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | -0.61% | 72,711 |
| Jun 10, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 1.87% | 10,587 |
| 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 | 1.58 | 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 | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | -0.62% | 1,299,977 |
| May 28, 2026 | 1.62 | 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 | 1.62 | 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 | 0.63% | 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 |
| May 12, 2026 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | -0.62% | 569,600 |
| May 11, 2026 | 1.63 | 1.63 | 1.59 | 1.62 | 1.62 | -0.61% | 1,622,289 |
| May 8, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 1.87% | 1,780,202 |
| May 7, 2026 | 1.62 | 1.62 | 1.57 | 1.60 | 1.60 | -1.23% | 1,748,951 |
| May 6, 2026 | 1.68 | 1.68 | 1.61 | 1.62 | 1.62 | -3.57% | 2,161,055 |
| May 5, 2026 | 1.74 | 1.74 | 1.63 | 1.68 | 1.68 | -2.89% | 1,240,430 |
| Apr 30, 2026 | 1.71 | 1.76 | 1.70 | 1.73 | 1.73 | 1.17% | 924,115 |
| Apr 29, 2026 | 1.66 | 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 | 1.67 | 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 |