Meta Platforms, Inc. (BKK:META01)
Thailand · Delayed Price · Currency is THB 6.00
+0.20 (3.45%)
At close: Apr 10, 2026
BKK:META01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 5.50 | 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 | 0.83% | 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 |
| Mar 5, 2026 | 6.05 | 6.25 | 6.05 | 6.15 | 6.15 | 2.50% | 145,125 |
| Mar 4, 2026 | 5.90 | 6.10 | 5.90 | 6.00 | 6.00 | 1.69% | 601,212 |
| Mar 2, 2026 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | -0.84% | 53,878 |
| Feb 27, 2026 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | 0.85% | 137,179 |
| Feb 26, 2026 | 5.85 | 5.95 | 5.85 | 5.90 | 5.90 | 0.85% | 70,671 |
| Feb 25, 2026 | 5.85 | 5.90 | 5.75 | 5.85 | 5.85 | -0.85% | 107,085 |
| Feb 24, 2026 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | - | 49,298 |
| Feb 23, 2026 | 5.90 | 6.10 | 5.90 | 5.90 | 5.90 | - | 96,477 |
| Feb 20, 2026 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | - | 147,748 |
| Feb 19, 2026 | 5.90 | 5.95 | 5.80 | 5.90 | 5.90 | - | 124,407 |
| Feb 18, 2026 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | - | 95,514 |
| Feb 17, 2026 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | - | 170,976 |
| Feb 16, 2026 | 5.90 | 6.00 | 5.85 | 5.90 | 5.90 | -0.84% | 63,039 |
| Feb 13, 2026 | 6.15 | 6.15 | 5.90 | 5.95 | 5.95 | -3.25% | 370,316 |
| Feb 12, 2026 | 6.15 | 6.20 | 6.05 | 6.15 | 6.15 | - | 73,251 |
| Feb 11, 2026 | 6.20 | 6.25 | 6.15 | 6.15 | 6.15 | -0.81% | 348,873 |
| Feb 10, 2026 | 6.10 | 6.25 | 6.05 | 6.20 | 6.20 | 1.64% | 131,265 |
| Feb 9, 2026 | 6.25 | 6.25 | 6.05 | 6.10 | 6.10 | -1.61% | 89,104 |
| Feb 6, 2026 | 6.20 | 6.35 | 6.10 | 6.20 | 6.20 | -1.59% | 179,182 |
| Feb 5, 2026 | 6.50 | 6.50 | 6.20 | 6.30 | 6.30 | -1.56% | 111,259 |
| Feb 4, 2026 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | -3.03% | 189,354 |
| Feb 3, 2026 | 6.55 | 6.65 | 6.50 | 6.60 | 6.60 | 0.76% | 602,186 |
| Feb 2, 2026 | 6.75 | 6.75 | 6.45 | 6.55 | 6.55 | -2.24% | 621,986 |
| Jan 30, 2026 | 6.60 | 6.75 | 6.60 | 6.70 | 6.70 | 0.75% | 656,453 |
| Jan 29, 2026 | 6.20 | 6.65 | 6.10 | 6.65 | 6.65 | 8.13% | 626,636 |