Meta Platforms, Inc. (BKK:META01)
Thailand · Delayed Price · Currency is THB 7.30
+0.10 (1.39%)
At close: Sep 23, 2026
BKK:META01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.20 | 7.35 | 7.10 | 7.30 | 7.30 | 1.39% | 318,150 |
| Sep 22, 2026 | 7.30 | 7.35 | 6.65 | 7.20 | 7.20 | 7.46% | 1,288,909 |
| Sep 21, 2026 | 6.75 | 6.80 | 6.55 | 6.70 | 6.70 | -0.69% | 1,288,194 |
| Sep 18, 2026 | 6.60 | 6.75 | 6.50 | 6.75 | 6.75 | 0.75% | 363,064 |
| Sep 17, 2026 | 6.60 | 6.70 | 6.55 | 6.70 | 6.70 | 2.29% | 179,084 |
| Sep 16, 2026 | 6.50 | 6.70 | 6.45 | 6.55 | 6.55 | 2.34% | 918,572 |
| Sep 15, 2026 | 6.45 | 6.50 | 6.35 | 6.40 | 6.40 | 2.40% | 909,915 |
| Sep 14, 2026 | 6.30 | 6.45 | 6.20 | 6.25 | 6.25 | -0.79% | 518,084 |
| Sep 11, 2026 | 6.35 | 6.40 | 6.20 | 6.30 | 6.30 | -0.79% | 290,220 |
| Sep 10, 2026 | 6.20 | 6.40 | 6.20 | 6.35 | 6.35 | 4.96% | 2,008,391 |
| Sep 9, 2026 | 5.95 | 6.05 | 5.90 | 6.05 | 6.05 | 1.68% | 1,557,631 |
| Sep 8, 2026 | 6.05 | 6.05 | 5.90 | 5.95 | 5.95 | -1.65% | 41,974 |
| Sep 7, 2026 | 5.95 | 6.05 | 5.85 | 6.05 | 6.05 | 1.68% | 1,289,550 |
| Sep 4, 2026 | 5.80 | 6.00 | 5.80 | 5.95 | 5.95 | 1.71% | 1,465,947 |
| Sep 3, 2026 | 5.70 | 5.85 | 5.60 | 5.85 | 5.85 | 3.54% | 525,687 |
| Sep 2, 2026 | 5.55 | 5.70 | 5.50 | 5.65 | 5.65 | 1.80% | 465,579 |
| Sep 1, 2026 | 5.65 | 5.70 | 5.50 | 5.55 | 5.55 | -1.77% | 519,236 |
| Aug 31, 2026 | 5.60 | 5.75 | 5.60 | 5.65 | 5.65 | 1.80% | 168,703 |
| Aug 28, 2026 | 5.60 | 5.70 | 5.55 | 5.55 | 5.55 | -0.89% | 444,201 |
| Aug 27, 2026 | 5.55 | 5.80 | 5.45 | 5.60 | 5.60 | 0.90% | 644,055 |
| Aug 26, 2026 | 5.50 | 5.55 | 5.45 | 5.55 | 5.55 | 0.91% | 368,388 |
| Aug 25, 2026 | 5.35 | 5.50 | 5.30 | 5.50 | 5.50 | 3.77% | 379,997 |
| Aug 24, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | -0.93% | 231,111 |
| Aug 21, 2026 | 5.35 | 5.35 | 5.20 | 5.35 | 5.35 | - | 442,572 |
| Aug 20, 2026 | 5.30 | 5.40 | 5.25 | 5.35 | 5.35 | - | 759,301 |
| Aug 19, 2026 | 5.50 | 5.50 | 5.30 | 5.35 | 5.35 | -3.60% | 972,559 |
| Aug 18, 2026 | 5.75 | 5.75 | 5.50 | 5.55 | 5.55 | -3.48% | 715,435 |
| Aug 17, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | - | 90,122 |
| Aug 14, 2026 | 5.70 | 5.85 | 5.70 | 5.75 | 5.75 | 0.88% | 154,858 |
| Aug 13, 2026 | 5.80 | 5.95 | 5.60 | 5.70 | 5.70 | -1.72% | 126,223 |
| Aug 11, 2026 | 5.80 | 5.90 | 5.75 | 5.80 | 5.80 | - | 293,266 |
| Aug 10, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 259,294 |
| Aug 7, 2026 | 5.75 | 5.80 | 5.65 | 5.70 | 5.70 | -0.87% | 268,172 |
| Aug 6, 2026 | 5.80 | 5.85 | 5.65 | 5.75 | 5.75 | -0.86% | 548,653 |
| Aug 5, 2026 | 5.70 | 5.80 | 5.65 | 5.80 | 5.80 | 0.87% | 707,813 |
| Aug 4, 2026 | 5.60 | 5.90 | 5.55 | 5.75 | 5.75 | 3.60% | 963,756 |
| Aug 3, 2026 | 5.40 | 5.60 | 5.35 | 5.55 | 5.55 | 1.83% | 948,260 |
| Jul 31, 2026 | 5.25 | 5.50 | 5.20 | 5.45 | 5.45 | 1.87% | 3,479,073 |
| Jul 30, 2026 | 6.00 | 6.05 | 5.25 | 5.35 | 5.35 | -10.83% | 583,802 |
| Jul 27, 2026 | 6.05 | 6.05 | 5.90 | 6.00 | 6.00 | -0.83% | 49,514 |
| Jul 24, 2026 | 6.15 | 6.15 | 6.00 | 6.05 | 6.05 | -1.63% | 224,035 |
| Jul 23, 2026 | 6.40 | 6.40 | 6.10 | 6.15 | 6.15 | -3.15% | 373,814 |
| Jul 22, 2026 | 6.45 | 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 | 6.75 | 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 |