Meta Platforms, Inc. (BKK:META01)
Thailand · Delayed Price · Currency is THB 5.90
+0.05 (0.85%)
Last updated: May 25, 2026, 11:10 AM ICT
BKK:META01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.90 | 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 |
| Apr 17, 2026 | 6.35 | 6.40 | 6.30 | 6.35 | 6.35 | - | 73,112 |
| Apr 16, 2026 | 6.00 | 6.40 | 5.90 | 6.35 | 6.35 | 5.83% | 1,134,590 |
| Apr 10, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 3.45% | 258,750 |
| Apr 9, 2026 | 5.70 | 5.90 | 5.60 | 5.80 | 5.80 | 2.65% | 870,231 |
| Apr 8, 2026 | 5.50 | 5.70 | 5.40 | 5.65 | 5.65 | 2.73% | 239,015 |
| Apr 7, 2026 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | -1.79% | 26,795 |
| Apr 3, 2026 | 5.50 | 5.65 | 5.40 | 5.60 | 5.60 | 1.82% | 26,439 |
| Apr 2, 2026 | 5.55 | 5.60 | 5.45 | 5.50 | 5.50 | -0.90% | 148,453 |
| Apr 1, 2026 | 5.30 | 5.60 | 5.30 | 5.55 | 5.55 | 4.72% | 1,243,275 |
| Mar 31, 2026 | 5.20 | 5.30 | 5.15 | 5.30 | 5.30 | 2.91% | 436,385 |
| Mar 30, 2026 | 5.30 | 5.30 | 5.05 | 5.15 | 5.15 | -3.74% | 173,099 |
| Mar 27, 2026 | 5.70 | 5.70 | 5.30 | 5.35 | 5.35 | -6.14% | 584,345 |
| Mar 26, 2026 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | 73,326 |
| Mar 25, 2026 | 5.75 | 5.80 | 5.70 | 5.80 | 5.80 | - | 95,951 |
| Mar 24, 2026 | 5.75 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 383,091 |
| Mar 23, 2026 | 5.80 | 5.90 | 5.65 | 5.70 | 5.70 | -3.39% | 150,508 |
| Mar 20, 2026 | 5.95 | 5.95 | 5.80 | 5.90 | 5.90 | -0.84% | 132,625 |
| Mar 19, 2026 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | -0.83% | 82,539 |
| Mar 18, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | - | 94,167 |
| Mar 17, 2026 | 6.05 | 6.05 | 5.90 | 6.00 | 6.00 | -0.83% | 52,666 |
| Mar 16, 2026 | 6.00 | 6.05 | 5.85 | 6.05 | 6.05 | 0.89% | 385,804 |
| Mar 13, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -2.44% | 62,330 |
| Mar 12, 2026 | 6.15 | 6.15 | 6.05 | 6.15 | 6.15 | - | 3,246 |
| Mar 11, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 10,474 |
| Mar 10, 2026 | 5.95 | 6.10 | 5.90 | 6.10 | 6.10 | 1.67% | 24,238 |
| Mar 9, 2026 | 6.15 | 6.15 | 5.90 | 6.00 | 6.00 | -2.44% | 179,119 |
| Mar 6, 2026 | 6.20 | 6.20 | 6.10 | 6.15 | 6.15 | - | 405,955 |