Mastercard Incorporated (BKK:MA80)
Thailand
· Delayed Price · Currency is THB 1.790
+0.030 (1.70%)
At close: Dec 4, 2025
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.76 | 1.79 | 1.75 | 1.79 | 1.79 | 1.70% | 1,180,443 |
| Dec 3, 2025 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | -1.12% | 1,987,232 |
| Dec 2, 2025 | 1.77 | 1.78 | 1.75 | 1.78 | 1.78 | -0.56% | 707,702 |
| Dec 1, 2025 | 1.78 | 1.79 | 1.76 | 1.79 | 1.79 | 1.13% | 87,143 |
| Nov 28, 2025 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -0.56% | 183,988 |
| Nov 27, 2025 | 1.78 | 1.81 | 1.77 | 1.78 | 1.78 | - | 170,089 |
| Nov 26, 2025 | 1.76 | 1.78 | 1.75 | 1.78 | 1.78 | 1.14% | 556,239 |
| Nov 25, 2025 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -0.56% | 78,585 |
| Nov 24, 2025 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | 1.72% | 209,355 |
| Nov 21, 2025 | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | - | 426,769 |
| Nov 20, 2025 | 1.73 | 1.75 | 1.71 | 1.74 | 1.74 | 1.16% | 190,271 |
| Nov 19, 2025 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -1.71% | 318,903 |
| Nov 18, 2025 | 1.79 | 1.79 | 1.74 | 1.75 | 1.75 | -1.69% | 330,182 |
| Nov 17, 2025 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | - | 350,053 |
| Nov 14, 2025 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -1.66% | 173,364 |
| Nov 13, 2025 | 1.80 | 1.84 | 1.80 | 1.81 | 1.81 | 0.56% | 150,186 |
| Nov 12, 2025 | 1.80 | 1.82 | 1.78 | 1.80 | 1.80 | - | 67,007 |
| Nov 11, 2025 | 1.80 | 1.81 | 1.77 | 1.80 | 1.80 | - | 96,712 |
| Nov 10, 2025 | 1.80 | 1.82 | 1.79 | 1.80 | 1.80 | 0.56% | 109,081 |
| Nov 7, 2025 | 1.80 | 1.81 | 1.78 | 1.79 | 1.79 | -0.56% | 191,822 |
| Nov 6, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | -0.55% | 209,824 |
| Nov 5, 2025 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | 1.69% | 58,848 |
| Nov 4, 2025 | 1.80 | 1.81 | 1.76 | 1.78 | 1.78 | -1.11% | 228,160 |
| Nov 3, 2025 | 1.79 | 1.81 | 1.76 | 1.80 | 1.80 | - | 162,995 |
| Oct 31, 2025 | 1.81 | 1.82 | 1.78 | 1.80 | 1.80 | - | 163,576 |
| Oct 30, 2025 | 1.84 | 1.84 | 1.79 | 1.80 | 1.80 | -2.17% | 356,359 |
| Oct 29, 2025 | 1.87 | 1.87 | 1.82 | 1.84 | 1.84 | -1.60% | 301,142 |
| Oct 28, 2025 | 1.89 | 1.89 | 1.86 | 1.87 | 1.87 | -1.06% | 488,309 |
| Oct 27, 2025 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | 0.53% | 106,533 |
| Oct 24, 2025 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | -0.53% | 490,652 |
| Oct 22, 2025 | 1.85 | 1.89 | 1.84 | 1.89 | 1.89 | 2.16% | 165,783 |
| Oct 21, 2025 | 1.84 | 1.86 | 1.82 | 1.85 | 1.85 | 0.54% | 69,317 |
| Oct 20, 2025 | 1.79 | 1.85 | 1.79 | 1.84 | 1.84 | 2.79% | 221,902 |
| Oct 17, 2025 | 1.84 | 1.84 | 1.77 | 1.79 | 1.79 | -2.72% | 664,247 |
| Oct 16, 2025 | 1.87 | 1.87 | 1.83 | 1.84 | 1.84 | -1.60% | 152,133 |
| Oct 15, 2025 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | 2.19% | 128,861 |
| Oct 14, 2025 | 1.87 | 1.87 | 1.82 | 1.83 | 1.83 | -2.14% | 832,388 |
| Oct 10, 2025 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -1.06% | 118,334 |
| Oct 9, 2025 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | 0.53% | 142,516 |
| Oct 8, 2025 | 1.88 | 1.90 | 1.88 | 1.88 | 1.88 | 0.53% | 131,919 |
| Oct 7, 2025 | 1.89 | 1.89 | 1.85 | 1.87 | 1.87 | -1.06% | 166,991 |
| Oct 6, 2025 | 1.89 | 1.90 | 1.87 | 1.89 | 1.89 | 0.53% | 40,705 |
| Oct 3, 2025 | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | 1.08% | 100,969 |
| Oct 2, 2025 | 1.84 | 1.88 | 1.84 | 1.86 | 1.86 | 1.09% | 768,436 |
| Oct 1, 2025 | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | -0.54% | 171,858 |
| Sep 30, 2025 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | 1.09% | 138,794 |
| Sep 29, 2025 | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | -0.54% | 83,772 |
| Sep 26, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 0.55% | 16,999 |
| Sep 25, 2025 | 1.84 | 1.85 | 1.81 | 1.83 | 1.83 | -0.54% | 212,998 |
| Sep 24, 2025 | 1.86 | 1.88 | 1.81 | 1.84 | 1.84 | -1.08% | 218,107 |
| Sep 23, 2025 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | -0.53% | 89,435 |
| Sep 22, 2025 | 1.88 | 1.89 | 1.86 | 1.87 | 1.87 | - | 182,587 |
| Sep 19, 2025 | 1.92 | 1.92 | 1.87 | 1.87 | 1.87 | -2.60% | 275,675 |
| Sep 18, 2025 | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | 2.67% | 673,342 |
| Sep 17, 2025 | 1.86 | 1.87 | 1.84 | 1.87 | 1.87 | - | 841,574 |
| Sep 16, 2025 | 1.86 | 1.87 | 1.84 | 1.87 | 1.87 | 0.54% | 19,438 |
| Sep 15, 2025 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -1.06% | 124,305 |
| Sep 12, 2025 | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | 1.08% | 30,208 |
| Sep 11, 2025 | 1.87 | 1.87 | 1.82 | 1.86 | 1.86 | -0.53% | 124,964 |
| Sep 10, 2025 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -0.53% | 63,940 |
| Sep 9, 2025 | 1.88 | 1.88 | 1.85 | 1.88 | 1.88 | - | 325,896 |
| Sep 8, 2025 | 1.92 | 1.92 | 1.86 | 1.88 | 1.88 | -2.59% | 433,116 |
| Sep 5, 2025 | 1.93 | 1.93 | 1.91 | 1.93 | 1.93 | 0.52% | 70,135 |
| Sep 4, 2025 | 1.92 | 1.93 | 1.90 | 1.92 | 1.92 | 0.52% | 83,877 |
| Sep 3, 2025 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | -1.04% | 133,479 |
| Sep 2, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | - | 5,398 |
| Sep 1, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 1.05% | 32,959 |
| Aug 29, 2025 | 1.92 | 1.93 | 1.91 | 1.91 | 1.91 | -0.52% | 8,246 |
| Aug 28, 2025 | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | -0.52% | 74,381 |
| Aug 27, 2025 | 1.94 | 1.94 | 1.91 | 1.93 | 1.93 | - | 77,798 |
| Aug 26, 2025 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | -1.03% | 140,215 |
| Aug 25, 2025 | 1.93 | 1.96 | 1.92 | 1.95 | 1.95 | 1.04% | 129,042 |
| Aug 22, 2025 | 1.93 | 1.94 | 1.91 | 1.93 | 1.93 | - | 105,491 |
| Aug 21, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 1.58% | 717,245 |
| Aug 20, 2025 | 1.90 | 1.92 | 1.89 | 1.90 | 1.90 | - | 103,814 |
| Aug 19, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | - | 14,582 |
| Aug 18, 2025 | 1.90 | 1.91 | 1.88 | 1.90 | 1.90 | - | 63,180 |
| Aug 15, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 1.60% | 65,992 |
| Aug 14, 2025 | 1.85 | 1.87 | 1.84 | 1.87 | 1.87 | 1.63% | 129,653 |
| Aug 13, 2025 | 1.83 | 1.86 | 1.83 | 1.84 | 1.84 | 0.55% | 230,885 |
| Aug 8, 2025 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | -1.08% | 147,715 |
| Aug 7, 2025 | 1.84 | 1.85 | 1.82 | 1.85 | 1.85 | 1.09% | 66,028 |
| Aug 6, 2025 | 1.85 | 1.85 | 1.81 | 1.83 | 1.83 | -1.08% | 127,139 |
| Aug 5, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.09% | 56,642 |
| Aug 4, 2025 | 1.84 | 1.85 | 1.81 | 1.83 | 1.83 | -0.54% | 213,016 |
| Aug 1, 2025 | 1.84 | 1.90 | 1.84 | 1.84 | 1.84 | -0.54% | 547,679 |
| Jul 31, 2025 | 1.82 | 1.86 | 1.82 | 1.85 | 1.85 | 2.78% | 260,271 |
| Jul 30, 2025 | 1.85 | 1.86 | 1.80 | 1.80 | 1.80 | -2.70% | 173,686 |
| Jul 29, 2025 | 1.83 | 1.86 | 1.82 | 1.85 | 1.85 | 1.09% | 191,503 |
| Jul 25, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 0.55% | 37,195 |
| Jul 24, 2025 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 0.55% | 76,786 |
| Jul 23, 2025 | 1.80 | 1.82 | 1.80 | 1.81 | 1.81 | 0.56% | 387,378 |
| Jul 22, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | - | 33,385 |
| Jul 21, 2025 | 1.81 | 1.81 | 1.78 | 1.80 | 1.80 | -0.55% | 44,053 |
| Jul 18, 2025 | 1.81 | 1.81 | 1.79 | 1.81 | 1.81 | 0.56% | 11,205 |
| Jul 17, 2025 | 1.79 | 1.81 | 1.78 | 1.80 | 1.80 | 1.12% | 172,520 |
| Jul 16, 2025 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | -1.11% | 366,159 |
| Jul 15, 2025 | 1.79 | 1.81 | 1.78 | 1.80 | 1.80 | 1.12% | 681,406 |
| Jul 14, 2025 | 1.83 | 1.83 | 1.77 | 1.78 | 1.78 | -2.20% | 133,603 |
| Jul 11, 2025 | 1.83 | 1.86 | 1.81 | 1.82 | 1.82 | -1.09% | 33,566 |