Meta Platforms, Inc. (BKK:META01)
Thailand · Delayed Price · Currency is THB 7.00
-0.05 (-0.71%)
At close: Sep 4, 2025
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7.15 | 7.15 | 7.05 | 7.10 | - | -0.70% | 48,770 |
| Sep 5, 2025 | 7.10 | 7.20 | 7.10 | 7.15 | - | 2.14% | 62,165 |
| Sep 4, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | - | -0.71% | 21,608 |
| Sep 3, 2025 | 6.95 | 7.10 | 6.95 | 7.05 | - | 1.44% | 74,066 |
| Sep 2, 2025 | 7.05 | 7.05 | 6.95 | 6.95 | - | -1.42% | 15,986 |
| Sep 1, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | - | -1.40% | 19,896 |
| Aug 29, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | - | - | 9,956 |
| Aug 28, 2025 | 7.20 | 7.20 | 7.10 | 7.15 | - | -1.38% | 27,373 |
| Aug 27, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | - | 0.69% | 42,165 |
| Aug 26, 2025 | 7.20 | 7.25 | 7.15 | 7.20 | - | - | 46,073 |
| Aug 25, 2025 | 7.10 | 7.25 | 7.10 | 7.20 | - | 0.70% | 10,728 |
| Aug 22, 2025 | 7.15 | 7.15 | 7.10 | 7.15 | - | -0.69% | 12,837 |
| Aug 21, 2025 | 7.20 | 7.20 | 7.05 | 7.20 | - | - | 127,803 |
| Aug 20, 2025 | 7.35 | 7.35 | 7.10 | 7.20 | - | -2.04% | 76,059 |
| Aug 19, 2025 | 7.50 | 7.50 | 7.25 | 7.35 | - | -1.34% | 118,131 |
| Aug 18, 2025 | 7.50 | 7.60 | 7.45 | 7.45 | - | - | 185,286 |
| Aug 15, 2025 | 7.50 | 7.55 | 7.40 | 7.45 | - | -0.67% | 565,731 |
| Aug 14, 2025 | 7.50 | 7.55 | 7.40 | 7.50 | - | - | 276,250 |
| Aug 13, 2025 | 7.30 | 7.55 | 7.25 | 7.50 | - | 3.45% | 565,240 |
| Aug 8, 2025 | 7.40 | 7.40 | 7.20 | 7.25 | - | -2.03% | 453,317 |
| Aug 7, 2025 | 7.35 | 7.40 | 7.25 | 7.40 | - | 1.37% | 6,507 |
| Aug 6, 2025 | 7.45 | 7.50 | 7.25 | 7.30 | - | -2.01% | 299,623 |
| Aug 5, 2025 | 7.30 | 7.45 | 7.20 | 7.45 | - | 2.76% | 886,900 |
| Aug 4, 2025 | 7.35 | 7.35 | 7.15 | 7.25 | - | -1.36% | 54,213 |
| Aug 1, 2025 | 7.50 | 7.55 | 7.35 | 7.35 | - | -2.00% | 59,156 |
| Jul 31, 2025 | 6.75 | 7.60 | 6.65 | 7.50 | - | 10.29% | 230,416 |
| Jul 30, 2025 | 6.90 | 6.90 | 6.70 | 6.80 | - | -0.73% | 76,402 |
| Jul 29, 2025 | 6.85 | 6.90 | 6.85 | 6.85 | - | - | 39,104 |
| Jul 25, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | - | - | 24,154 |
| Jul 24, 2025 | 6.70 | 6.85 | 6.65 | 6.85 | - | 1.48% | 31,642 |
| Jul 23, 2025 | 6.85 | 6.85 | 6.65 | 6.75 | - | -0.74% | 80,842 |
| Jul 22, 2025 | 6.75 | 6.80 | 6.70 | 6.80 | - | - | 7,590 |
| Jul 21, 2025 | 6.75 | 6.80 | 6.55 | 6.80 | - | 0.74% | 6,083 |
| Jul 18, 2025 | 6.80 | 6.80 | 6.65 | 6.75 | - | 0.75% | 554,201 |
| Jul 17, 2025 | 6.85 | 6.85 | 6.65 | 6.70 | - | -2.19% | 15,975 |
| Jul 16, 2025 | 6.90 | 6.90 | 6.80 | 6.85 | - | -1.44% | 18,690 |
| Jul 15, 2025 | 6.85 | 6.95 | 6.85 | 6.95 | - | 2.21% | 551,997 |
| Jul 14, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | - | -2.16% | 54,798 |
| Jul 11, 2025 | 7.00 | 7.10 | 6.95 | 6.95 | - | - | 464,887 |
| Jul 9, 2025 | 6.90 | 7.00 | 6.90 | 6.95 | - | 0.72% | 31,194 |
| Jul 8, 2025 | 6.90 | 7.00 | 6.85 | 6.90 | - | - | 40,680 |
| Jul 7, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | - | -0.72% | 138,855 |
| Jul 4, 2025 | 6.95 | 6.95 | 6.85 | 6.95 | - | 1.46% | 34,578 |
| Jul 3, 2025 | 6.85 | 6.90 | 6.85 | 6.85 | - | -0.72% | 19,061 |
| Jul 2, 2025 | 7.05 | 7.05 | 6.85 | 6.90 | - | -2.82% | 6,081 |
| Jul 1, 2025 | 7.15 | 7.15 | 7.05 | 7.10 | - | -1.39% | 730,827 |
| Jun 30, 2025 | 7.05 | 7.20 | 7.00 | 7.20 | - | 2.13% | 45,581 |
| Jun 27, 2025 | 6.80 | 7.05 | 6.80 | 7.05 | - | 3.68% | 714,206 |
| Jun 26, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | - | - | 15,222 |
| Jun 25, 2025 | 6.80 | 6.90 | 6.80 | 6.80 | - | - | 30,928 |