Mastercard Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1.630 | 1.640 | 1.620 | 1.630 | 1.622 | 798,362 |
| 2026-01-28 | 1.650 | 1.660 | 1.620 | 1.630 | 1.622 | 1,702,865 |
| 2026-01-27 | 1.640 | 1.660 | 1.630 | 1.660 | 1.652 | 948,888 |
| 2026-01-26 | 1.680 | 1.680 | 1.620 | 1.650 | 1.642 | 1,220,991 |
| 2026-01-23 | 1.670 | 1.680 | 1.640 | 1.670 | 1.662 | 1,083,601 |
| 2026-01-22 | 1.670 | 1.670 | 1.640 | 1.670 | 1.662 | 605,045 |
| 2026-01-21 | 1.650 | 1.670 | 1.640 | 1.660 | 1.652 | 628,298 |
| 2026-01-20 | 1.710 | 1.710 | 1.660 | 1.660 | 1.652 | 1,221,426 |
| 2026-01-19 | 1.720 | 1.730 | 1.690 | 1.710 | 1.702 | 400,540 |
| 2026-01-16 | 1.730 | 1.730 | 1.700 | 1.710 | 1.702 | 923,000 |
| 2026-01-15 | 1.730 | 1.730 | 1.700 | 1.720 | 1.712 | 927,869 |
| 2026-01-14 | 1.780 | 1.780 | 1.680 | 1.710 | 1.702 | 3,132,118 |
| 2026-01-13 | 1.770 | 1.790 | 1.740 | 1.780 | 1.772 | 995,643 |
| 2026-01-12 | 1.810 | 1.850 | 1.770 | 1.770 | 1.762 | 806,806 |
| 2026-01-09 | 1.830 | 1.850 | 1.800 | 1.810 | 1.801 | 99,701 |
| 2026-01-08 | 1.810 | 1.840 | 1.800 | 1.830 | 1.819 | 348,882 |
| 2026-01-07 | 1.790 | 1.810 | 1.780 | 1.810 | 1.799 | 788,533 |
| 2026-01-06 | 1.760 | 1.800 | 1.750 | 1.790 | 1.779 | 156,749 |
| 2026-01-05 | 1.830 | 1.830 | 1.750 | 1.770 | 1.759 | 1,129,066 |
| 2025-12-30 | 1.820 | 1.840 | 1.810 | 1.830 | 1.819 | 780,941 |
| 2025-12-29 | 1.810 | 1.820 | 1.800 | 1.820 | 1.809 | 11,730 |
| 2025-12-26 | 1.810 | 1.830 | 1.810 | 1.810 | 1.799 | 61,223 |
| 2025-12-25 | 1.800 | 1.830 | 1.800 | 1.830 | 1.819 | 227,244 |
| 2025-12-24 | 1.800 | 1.810 | 1.790 | 1.810 | 1.799 | 524,856 |
| 2025-12-23 | 1.810 | 1.810 | 1.780 | 1.800 | 1.789 | 109,444 |
| 2025-12-22 | 1.780 | 1.820 | 1.780 | 1.820 | 1.809 | 74,862 |
| 2025-12-19 | 1.800 | 1.800 | 1.780 | 1.780 | 1.769 | 126,518 |
| 2025-12-18 | 1.780 | 1.800 | 1.770 | 1.800 | 1.789 | 52,202 |
| 2025-12-17 | 1.800 | 1.800 | 1.770 | 1.770 | 1.759 | 90,864 |
| 2025-12-16 | 1.810 | 1.810 | 1.790 | 1.800 | 1.789 | 406,595 |
| 2025-12-15 | 1.790 | 1.830 | 1.790 | 1.810 | 1.799 | 436,839 |
| 2025-12-12 | 1.720 | 1.800 | 1.720 | 1.800 | 1.789 | 489,481 |
| 2025-12-11 | 1.740 | 1.740 | 1.710 | 1.710 | 1.699 | 530,296 |
| 2025-12-09 | 1.760 | 1.760 | 1.720 | 1.740 | 1.729 | 534,477 |
| 2025-12-08 | 1.790 | 1.790 | 1.740 | 1.760 | 1.749 | 1,132,392 |
| 2025-12-04 | 1.760 | 1.790 | 1.750 | 1.790 | 1.779 | 1,180,443 |
| 2025-12-03 | 1.770 | 1.780 | 1.750 | 1.760 | 1.749 | 1,987,232 |
| 2025-12-02 | 1.770 | 1.780 | 1.750 | 1.780 | 1.769 | 707,702 |
| 2025-12-01 | 1.770 | 1.790 | 1.760 | 1.790 | 1.779 | 87,143 |
| 2025-11-28 | 1.780 | 1.780 | 1.760 | 1.770 | 1.759 | 183,988 |
| 2025-11-27 | 1.780 | 1.810 | 1.770 | 1.780 | 1.769 | 170,089 |
| 2025-11-26 | 1.760 | 1.780 | 1.750 | 1.780 | 1.769 | 556,239 |
| 2025-11-25 | 1.770 | 1.770 | 1.750 | 1.760 | 1.749 | 78,585 |
| 2025-11-24 | 1.730 | 1.770 | 1.730 | 1.770 | 1.759 | 209,355 |
| 2025-11-21 | 1.740 | 1.740 | 1.720 | 1.740 | 1.729 | 426,769 |
| 2025-11-20 | 1.730 | 1.750 | 1.710 | 1.740 | 1.729 | 190,271 |
| 2025-11-19 | 1.750 | 1.750 | 1.710 | 1.720 | 1.709 | 318,903 |
| 2025-11-18 | 1.790 | 1.790 | 1.740 | 1.750 | 1.739 | 330,182 |
| 2025-11-17 | 1.810 | 1.810 | 1.780 | 1.780 | 1.769 | 350,053 |
| 2025-11-14 | 1.820 | 1.820 | 1.780 | 1.780 | 1.769 | 173,364 |
| 2025-11-13 | 1.800 | 1.840 | 1.800 | 1.810 | 1.799 | 150,186 |
| 2025-11-12 | 1.800 | 1.820 | 1.780 | 1.800 | 1.789 | 67,007 |
| 2025-11-11 | 1.800 | 1.810 | 1.770 | 1.800 | 1.789 | 96,712 |
| 2025-11-10 | 1.800 | 1.820 | 1.790 | 1.800 | 1.789 | 109,081 |
| 2025-11-07 | 1.800 | 1.810 | 1.780 | 1.790 | 1.779 | 191,822 |
| 2025-11-06 | 1.800 | 1.810 | 1.790 | 1.800 | 1.789 | 209,824 |
| 2025-11-05 | 1.770 | 1.810 | 1.770 | 1.810 | 1.799 | 58,848 |
| 2025-11-04 | 1.800 | 1.810 | 1.760 | 1.780 | 1.769 | 228,160 |
| 2025-11-03 | 1.790 | 1.810 | 1.760 | 1.800 | 1.789 | 162,995 |
| 2025-10-31 | 1.810 | 1.820 | 1.780 | 1.800 | 1.789 | 163,576 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 0.0029 USD |
| 2026-07-09 | 0.0028 USD |
| 2026-04-09 | 0.0028 USD |
| 2026-01-09 | 0.0028 USD |
| 2025-10-09 | 0.0024 USD |
| 2025-07-09 | 0.0025 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.