Mastercard Incorporated (BKK:MA80)
Thailand
· Delayed Price · Currency is THB 1.660
+0.020 (1.22%)
At close: Mar 6, 2026
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.54 | 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 | 1.62 | 1.65 | 1.61 | 1.62 | 1.62 | -2.41% | 870,439 |
| Feb 19, 2026 | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | 0.61% | 174,037 |
| Feb 18, 2026 | 1.64 | 1.66 | 1.62 | 1.65 | 1.65 | 0.61% | 336,943 |
| Feb 17, 2026 | 1.63 | 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 |
| Feb 12, 2026 | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | -0.59% | 355,497 |
| Feb 11, 2026 | 1.69 | 1.71 | 1.66 | 1.69 | 1.69 | - | 553,337 |
| Feb 10, 2026 | 1.68 | 1.72 | 1.66 | 1.69 | 1.69 | -1.74% | 1,160,817 |
| Feb 9, 2026 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -2.27% | 800,437 |
| Feb 6, 2026 | 1.76 | 1.77 | 1.74 | 1.76 | 1.76 | -0.56% | 74,236 |
| Feb 5, 2026 | 1.75 | 1.77 | 1.72 | 1.77 | 1.77 | 1.72% | 1,177,183 |
| Feb 4, 2026 | 1.74 | 1.77 | 1.73 | 1.74 | 1.74 | -0.57% | 576,409 |
| Feb 3, 2026 | 1.70 | 1.75 | 1.69 | 1.75 | 1.75 | 2.94% | 793,671 |
| Feb 2, 2026 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 1.19% | 651,422 |
| Jan 30, 2026 | 1.63 | 1.70 | 1.63 | 1.68 | 1.68 | 3.07% | 737,606 |
| Jan 29, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | - | 798,362 |
| Jan 28, 2026 | 1.65 | 1.66 | 1.62 | 1.63 | 1.63 | -1.81% | 1,702,865 |
| Jan 27, 2026 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | 0.61% | 948,888 |
| Jan 26, 2026 | 1.68 | 1.68 | 1.62 | 1.65 | 1.65 | -1.20% | 1,220,991 |
| Jan 23, 2026 | 1.67 | 1.68 | 1.64 | 1.67 | 1.67 | - | 1,083,601 |
| Jan 22, 2026 | 1.67 | 1.67 | 1.64 | 1.67 | 1.67 | 0.60% | 605,045 |
| Jan 21, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | - | 628,298 |
| Jan 20, 2026 | 1.71 | 1.71 | 1.66 | 1.66 | 1.66 | -2.92% | 1,221,426 |
| Jan 19, 2026 | 1.72 | 1.73 | 1.69 | 1.71 | 1.71 | - | 400,540 |
| Jan 16, 2026 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | -0.58% | 923,000 |
| Jan 15, 2026 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | 0.58% | 927,869 |
| Jan 14, 2026 | 1.78 | 1.78 | 1.68 | 1.71 | 1.71 | -3.93% | 3,132,118 |
| Jan 13, 2026 | 1.77 | 1.79 | 1.74 | 1.78 | 1.78 | 0.56% | 995,643 |
| Jan 12, 2026 | 1.81 | 1.85 | 1.77 | 1.77 | 1.77 | -2.21% | 806,806 |
| Jan 9, 2026 | 1.83 | 1.85 | 1.80 | 1.81 | 1.81 | -1.09% | 99,701 |
| Jan 8, 2026 | 1.81 | 1.84 | 1.80 | 1.83 | 1.83 | 1.10% | 348,882 |
| Jan 7, 2026 | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | 1.12% | 788,533 |
| Jan 6, 2026 | 1.76 | 1.80 | 1.75 | 1.79 | 1.79 | 1.13% | 156,749 |
| Jan 5, 2026 | 1.83 | 1.83 | 1.75 | 1.77 | 1.77 | -3.28% | 1,129,066 |
| Dec 30, 2025 | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | 0.55% | 780,941 |
| Dec 29, 2025 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 0.55% | 11,730 |
| Dec 26, 2025 | 1.81 | 1.83 | 1.81 | 1.81 | 1.81 | -1.09% | 61,223 |
| Dec 25, 2025 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 1.10% | 227,244 |
| Dec 24, 2025 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | 0.56% | 524,856 |
| Dec 23, 2025 | 1.81 | 1.81 | 1.78 | 1.80 | 1.80 | -1.10% | 109,444 |
| Dec 22, 2025 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | 2.25% | 74,862 |
| Dec 19, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 126,518 |
| Dec 18, 2025 | 1.78 | 1.80 | 1.77 | 1.80 | 1.80 | 1.69% | 52,202 |
| Dec 17, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.67% | 90,864 |
| Dec 16, 2025 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | -0.55% | 406,595 |
| Dec 15, 2025 | 1.79 | 1.83 | 1.79 | 1.81 | 1.81 | 0.56% | 436,839 |
| Dec 12, 2025 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | 5.26% | 489,481 |
| Dec 11, 2025 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -1.72% | 530,296 |
| Dec 9, 2025 | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | -1.14% | 534,477 |
| Dec 8, 2025 | 1.79 | 1.79 | 1.74 | 1.76 | 1.76 | -1.68% | 1,132,392 |
| 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 | 1.77 | 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 |