Meta Platforms, Inc. (BKK:META01)
Thailand · Delayed Price · Currency is THB 5.75
-0.30 (-4.96%)
At close: Jul 3, 2026
BKK:META01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 5.55 | 6.15 | 5.55 | 6.05 | 6.05 | 10.00% | 2,767,410 |
| Jul 1, 2026 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | -0.90% | 63,354 |
| Jun 30, 2026 | 5.45 | 5.60 | 5.45 | 5.55 | 5.55 | 0.91% | 191,200 |
| Jun 29, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 2.80% | 169,027 |
| Jun 26, 2026 | 5.45 | 5.45 | 5.25 | 5.35 | 5.35 | -1.83% | 2,583,796 |
| Jun 25, 2026 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | -1.80% | 412,259 |
| Jun 24, 2026 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | 1.83% | 344,882 |
| Jun 23, 2026 | 5.45 | 5.55 | 5.40 | 5.45 | 5.45 | -2.68% | 184,780 |
| Jun 22, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | 42,791 |
| Jun 19, 2026 | 5.55 | 5.60 | 5.45 | 5.55 | 5.55 | - | 154,734 |
| Jun 18, 2026 | 5.60 | 5.75 | 5.50 | 5.55 | 5.55 | -3.48% | 205,997 |
| Jun 17, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | 1 |
| Jun 16, 2026 | 5.70 | 5.80 | 5.65 | 5.65 | 5.65 | 2.73% | 178,323 |
| Jun 15, 2026 | 5.50 | 5.60 | 5.45 | 5.50 | 5.50 | -0.85% | 166,591 |
| Jun 12, 2026 | 5.55 | 5.55 | 5.45 | 5.55 | 5.55 | -0.89% | 272,434 |
| Jun 11, 2026 | 5.65 | 5.70 | 5.50 | 5.60 | 5.60 | -1.75% | 225,265 |
| Jun 10, 2026 | 5.70 | 5.75 | 5.60 | 5.70 | 5.70 | -0.87% | 169,025 |
| Jun 9, 2026 | 5.80 | 5.80 | 5.65 | 5.75 | 5.75 | -0.86% | 215,174 |
| Jun 8, 2026 | 6.00 | 6.00 | 5.70 | 5.80 | 5.80 | -3.33% | 506,429 |
| Jun 5, 2026 | 5.90 | 6.15 | 5.90 | 6.00 | 6.00 | 1.69% | 637,468 |
| Jun 4, 2026 | 5.85 | 6.00 | 5.75 | 5.90 | 5.90 | 0.85% | 833,691 |
| Jun 2, 2026 | 6.10 | 6.10 | 5.75 | 5.85 | 5.85 | -4.10% | 2,142,835 |
| May 29, 2026 | 6.10 | 6.15 | 6.00 | 6.10 | 6.10 | - | 903,457 |
| May 28, 2026 | 5.85 | 6.15 | 5.85 | 6.10 | 6.10 | 4.27% | 503,359 |
| May 27, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | -0.85% | 349,283 |
| May 26, 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | - | 35,375 |
| May 25, 2026 | 5.85 | 5.95 | 5.85 | 5.90 | 5.90 | 0.85% | 201,420 |
| May 22, 2026 | 5.85 | 5.90 | 5.70 | 5.85 | 5.85 | 0.86% | 1,682,329 |
| May 21, 2026 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | - | 315,902 |
| May 20, 2026 | 5.85 | 5.90 | 5.75 | 5.80 | 5.80 | -0.85% | 287,101 |
| May 19, 2026 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | -0.85% | 1,019,145 |
| May 18, 2026 | 5.85 | 6.00 | 5.85 | 5.90 | 5.90 | - | 676,915 |
| May 15, 2026 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | - | 305,224 |
| May 14, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 1.72% | 92,608 |
| May 13, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 0.87% | 132,278 |
| May 12, 2026 | 5.80 | 5.80 | 5.65 | 5.75 | 5.75 | -0.86% | 420,238 |
| May 11, 2026 | 5.90 | 5.90 | 5.75 | 5.80 | 5.80 | -0.85% | 270,810 |
| May 8, 2026 | 5.75 | 5.90 | 5.75 | 5.85 | 5.85 | 0.86% | 847,259 |
| May 7, 2026 | 5.75 | 5.85 | 5.65 | 5.80 | 5.80 | 0.87% | 203,078 |
| May 6, 2026 | 5.90 | 5.90 | 5.70 | 5.75 | 5.75 | -2.54% | 298,691 |
| May 5, 2026 | 5.85 | 5.95 | 5.80 | 5.90 | 5.90 | - | 238,178 |
| Apr 30, 2026 | 6.45 | 6.45 | 5.85 | 5.90 | 5.90 | -7.81% | 407,867 |
| Apr 29, 2026 | 6.50 | 6.50 | 6.35 | 6.40 | 6.40 | -0.78% | 87,578 |
| Apr 28, 2026 | 6.40 | 6.50 | 6.40 | 6.45 | 6.45 | 0.78% | 293,347 |
| Apr 27, 2026 | 6.30 | 6.50 | 6.30 | 6.40 | 6.40 | 1.59% | 229,973 |
| Apr 24, 2026 | 6.40 | 6.40 | 6.25 | 6.30 | 6.30 | -1.56% | 261,097 |
| Apr 23, 2026 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | - | 104,941 |
| Apr 22, 2026 | 6.40 | 6.45 | 6.30 | 6.40 | 6.40 | - | 86,548 |
| Apr 21, 2026 | 6.50 | 6.50 | 6.30 | 6.40 | 6.40 | -0.78% | 735,395 |
| Apr 20, 2026 | 6.35 | 6.50 | 6.35 | 6.45 | 6.45 | 1.57% | 131,042 |