Meta Platforms, Inc. (BKK:META01)
Thailand · Delayed Price · Currency is THB 7.45
+0.20 (2.76%)
Last updated: Aug 5, 2025
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | 2.76% | 4,100 |
| Aug 4, 2025 | 7.25 | 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 |
| Jun 24, 2025 | 6.60 | 6.85 | 6.60 | 6.80 | - | 2.26% | 8,795 |
| Jun 23, 2025 | 6.70 | 6.70 | 6.60 | 6.65 | - | -0.75% | 2,471 |
| Jun 20, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | - | -0.74% | 2,946 |
| Jun 19, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | - | - | 27,940 |
| Jun 18, 2025 | 6.75 | 6.75 | 6.70 | 6.75 | - | 0.75% | 33,050 |
| Jun 17, 2025 | 6.60 | 6.80 | 6.60 | 6.70 | - | 1.52% | 15,477 |
| Jun 16, 2025 | 6.55 | 6.65 | 6.55 | 6.60 | - | 1.54% | 1,102 |
| Jun 13, 2025 | 6.60 | 6.65 | 6.50 | 6.50 | - | -1.52% | 4,385 |
| Jun 12, 2025 | 6.70 | 6.80 | 6.60 | 6.60 | - | -2.22% | 375,321 |
| Jun 11, 2025 | 6.70 | 6.80 | 6.70 | 6.75 | - | 1.50% | 393,456 |
| Jun 10, 2025 | 6.75 | 6.80 | 6.65 | 6.65 | - | -0.75% | 48,345 |
| Jun 9, 2025 | 6.70 | 6.75 | 6.65 | 6.70 | - | 0.75% | 42,135 |
| Jun 6, 2025 | 6.60 | 6.65 | 6.55 | 6.65 | - | - | 31,021 |
| Jun 5, 2025 | 6.55 | 6.65 | 6.40 | 6.65 | - | 3.10% | 84,650 |
| Jun 4, 2025 | 6.45 | 6.45 | 6.40 | 6.45 | - | 3.20% | 163,626 |
| May 30, 2025 | 6.40 | 6.40 | 6.15 | 6.25 | - | -1.57% | 22,264 |
| May 29, 2025 | 6.20 | 6.40 | 6.15 | 6.35 | - | 3.25% | 13,573 |
| May 28, 2025 | 6.20 | 6.25 | 6.15 | 6.15 | - | -0.81% | 11,772 |
| May 27, 2025 | 6.00 | 6.20 | 6.00 | 6.20 | - | 3.33% | 1,245 |
| May 26, 2025 | 6.10 | 6.10 | 5.90 | 6.00 | - | -2.44% | 11,557 |
| May 23, 2025 | 6.25 | 6.25 | 6.10 | 6.15 | - | -0.81% | 5,774 |
| May 22, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | - | 0.81% | 79,378 |