Mastercard Incorporated (BKK:MA80)
Thailand · Delayed Price · Currency is THB 1.860
-0.040 (-2.11%)
At close: Sep 23, 2026
BKK:MA80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.86 | 1.90 | 1.84 | 1.87 | 1.87 | -1.58% | 378,679 |
| Sep 22, 2026 | 1.89 | 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 | 1.91 | 1.92 | 1.89 | 1.91 | 1.91 | - | 38,202 |
| Sep 16, 2026 | 1.89 | 1.92 | 1.89 | 1.91 | 1.91 | 0.53% | 195,864 |
| Sep 15, 2026 | 1.92 | 1.92 | 1.89 | 1.90 | 1.90 | -0.52% | 94,120 |
| Sep 14, 2026 | 1.89 | 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 |
| Aug 19, 2026 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | 2.69% | 391,763 |
| Aug 18, 2026 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -1.06% | 167,905 |
| Aug 17, 2026 | 1.89 | 1.90 | 1.86 | 1.88 | 1.88 | -0.53% | 249,585 |
| Aug 14, 2026 | 1.87 | 1.89 | 1.85 | 1.89 | 1.89 | 1.07% | 1,769,465 |
| Aug 13, 2026 | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | - | 291,580 |
| Aug 11, 2026 | 1.87 | 1.88 | 1.85 | 1.87 | 1.87 | - | 96,720 |
| Aug 10, 2026 | 1.90 | 1.90 | 1.85 | 1.87 | 1.87 | -1.58% | 371,239 |
| Aug 7, 2026 | 1.90 | 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 | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | -1.09% | 419,637 |
| Jul 21, 2026 | 1.82 | 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 |