Meta Platforms, Inc. (BKK:META01)
Thailand · Delayed Price · Currency is THB 6.05
-0.10 (-1.63%)
Last updated: Jul 24, 2026, 2:21 PM ICT
BKK:META01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 6.20 | 6.40 | 6.10 | 6.15 | 6.15 | -3.15% | 373,814 |
| Jul 22, 2026 | 6.40 | 6.45 | 6.35 | 6.35 | 6.35 | -1.55% | 94,486 |
| Jul 21, 2026 | 6.40 | 6.45 | 6.35 | 6.45 | 6.45 | 0.78% | 64,300 |
| Jul 20, 2026 | 6.45 | 6.50 | 6.25 | 6.40 | 6.40 | -0.78% | 741,937 |
| Jul 17, 2026 | 6.50 | 6.75 | 6.40 | 6.45 | 6.45 | -4.44% | 57,332 |
| Jul 16, 2026 | 6.55 | 6.80 | 6.50 | 6.75 | 6.75 | 3.85% | 369,180 |
| Jul 15, 2026 | 6.40 | 6.55 | 6.40 | 6.50 | 6.50 | 1.56% | 93,973 |
| Jul 14, 2026 | 6.55 | 6.60 | 6.40 | 6.40 | 6.40 | -1.54% | 467,361 |
| Jul 13, 2026 | 6.35 | 6.60 | 6.35 | 6.50 | 6.50 | 4.00% | 681,686 |
| Jul 10, 2026 | 5.85 | 6.30 | 5.70 | 6.25 | 6.25 | 4.17% | 1,240,524 |
| Jul 9, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | - | 430,798 |
| Jul 8, 2026 | 5.90 | 6.10 | 5.90 | 6.00 | 6.00 | 1.69% | 1,587,122 |
| Jul 7, 2026 | 5.80 | 5.90 | 5.75 | 5.90 | 5.90 | 1.72% | 33,308 |
| Jul 6, 2026 | 5.75 | 5.85 | 5.70 | 5.80 | 5.80 | 0.87% | 124,259 |
| Jul 3, 2026 | 6.05 | 6.10 | 5.65 | 5.75 | 5.75 | -4.96% | 114,156 |
| 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 |