Meta Platforms, Inc. (BKK:META23)
Thailand · Delayed Price · Currency is THB 2.160
-0.280 (-11.48%)
At close: Jul 30, 2026
BKK:META23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.14 | 2.22 | 2.10 | 2.20 | 2.20 | 1.85% | 3,645,047 |
| Jul 30, 2026 | 2.18 | 2.18 | 2.14 | 2.16 | 2.16 | -11.48% | 1,132,585 |
| Jul 27, 2026 | 2.44 | 2.44 | 2.40 | 2.44 | 2.44 | -0.81% | 51,886 |
| Jul 24, 2026 | 2.48 | 2.50 | 2.42 | 2.46 | 2.46 | -1.60% | 149,366 |
| Jul 23, 2026 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | -3.10% | 183,294 |
| Jul 22, 2026 | 2.60 | 2.62 | 2.58 | 2.58 | 2.58 | -0.77% | 62,712 |
| Jul 21, 2026 | 2.58 | 2.62 | 2.56 | 2.60 | 2.60 | 1.56% | 48,767 |
| Jul 20, 2026 | 2.60 | 2.60 | 2.52 | 2.56 | 2.56 | -2.29% | 54,806 |
| Jul 17, 2026 | 2.66 | 2.72 | 2.60 | 2.62 | 2.62 | -4.38% | 76,984 |
| Jul 16, 2026 | 2.66 | 2.74 | 2.66 | 2.74 | 2.74 | 3.01% | 217,278 |
| Jul 15, 2026 | 2.58 | 2.66 | 2.58 | 2.66 | 2.66 | 1.53% | 49,682 |
| Jul 14, 2026 | 2.66 | 2.68 | 2.60 | 2.62 | 2.62 | -0.76% | 115,624 |
| Jul 13, 2026 | 2.64 | 2.68 | 2.58 | 2.64 | 2.64 | 3.13% | 667,846 |
| Jul 10, 2026 | 2.36 | 2.56 | 2.30 | 2.56 | 2.56 | 6.67% | 398,651 |
| Jul 9, 2026 | 2.42 | 2.46 | 2.38 | 2.40 | 2.40 | -2.44% | 166,584 |
| Jul 8, 2026 | 2.38 | 2.46 | 2.38 | 2.46 | 2.46 | 2.50% | 418,164 |
| Jul 7, 2026 | 2.36 | 2.40 | 2.32 | 2.40 | 2.40 | 1.69% | 322,972 |
| Jul 6, 2026 | 2.38 | 2.38 | 2.32 | 2.36 | 2.36 | -0.84% | 107,221 |
| Jul 3, 2026 | 2.38 | 2.42 | 2.30 | 2.38 | 2.38 | -2.46% | 418,859 |
| Jul 2, 2026 | 2.26 | 2.50 | 2.26 | 2.44 | 2.44 | 7.96% | 1,709,303 |
| Jul 1, 2026 | 2.22 | 2.26 | 2.20 | 2.26 | 2.26 | 0.89% | 42,239 |
| Jun 30, 2026 | 2.24 | 2.26 | 2.22 | 2.24 | 2.24 | 0.90% | 54,454 |
| Jun 29, 2026 | 2.18 | 2.22 | 2.16 | 2.22 | 2.22 | 1.83% | 110,512 |
| Jun 26, 2026 | 2.22 | 2.22 | 2.14 | 2.18 | 2.18 | -1.80% | 149,218 |
| Jun 25, 2026 | 2.24 | 2.26 | 2.20 | 2.22 | 2.22 | -0.89% | 246,431 |
| Jun 24, 2026 | 2.22 | 2.26 | 2.22 | 2.24 | 2.24 | 1.82% | 33,607 |
| Jun 23, 2026 | 2.20 | 2.26 | 2.20 | 2.20 | 2.20 | -2.65% | 88,082 |
| Jun 22, 2026 | 2.26 | 2.30 | 2.24 | 2.26 | 2.26 | -1.74% | 2,468 |
| Jun 19, 2026 | 2.30 | 2.30 | 2.20 | 2.30 | 2.30 | 1.77% | 426,004 |
| Jun 18, 2026 | 2.26 | 2.34 | 2.22 | 2.26 | 2.26 | -3.42% | 112,582 |
| Jun 17, 2026 | 2.32 | 2.34 | 2.30 | 2.34 | 2.34 | 1.74% | 248,890 |
| Jun 16, 2026 | 2.24 | 2.32 | 2.24 | 2.30 | 2.30 | 1.77% | 53,823 |
| Jun 15, 2026 | 2.26 | 2.26 | 2.20 | 2.26 | 2.26 | 0.97% | 508,139 |
| Jun 12, 2026 | 2.26 | 2.26 | 2.18 | 2.24 | 2.24 | -0.88% | 26,544 |
| Jun 11, 2026 | 2.28 | 2.32 | 2.26 | 2.26 | 2.26 | -1.74% | 22,302 |
| Jun 10, 2026 | 2.34 | 2.34 | 2.28 | 2.30 | 2.30 | -0.86% | 199,394 |
| Jun 9, 2026 | 2.34 | 2.36 | 2.28 | 2.32 | 2.32 | -0.85% | 75,198 |
| Jun 8, 2026 | 2.44 | 2.44 | 2.30 | 2.34 | 2.34 | -4.10% | 412,681 |
| Jun 5, 2026 | 2.40 | 2.50 | 2.40 | 2.44 | 2.44 | 0.83% | 496,009 |
| Jun 4, 2026 | 2.34 | 2.42 | 2.34 | 2.42 | 2.42 | 2.54% | 256,971 |
| Jun 2, 2026 | 2.46 | 2.46 | 2.32 | 2.36 | 2.36 | -4.07% | 2,537,215 |
| May 29, 2026 | 2.48 | 2.50 | 2.44 | 2.46 | 2.46 | - | 1,075,823 |
| May 28, 2026 | 2.38 | 2.48 | 2.38 | 2.46 | 2.46 | 3.36% | 232,583 |
| May 27, 2026 | 2.38 | 2.38 | 2.36 | 2.38 | 2.38 | - | 108,124 |
| May 26, 2026 | 2.38 | 2.40 | 2.38 | 2.38 | 2.38 | - | 41,037 |
| May 25, 2026 | 2.38 | 2.46 | 2.36 | 2.38 | 2.38 | - | 6,152 |
| May 22, 2026 | 2.34 | 2.38 | 2.32 | 2.38 | 2.38 | 0.85% | 675,475 |
| May 21, 2026 | 2.34 | 2.36 | 2.34 | 2.36 | 2.36 | - | 5,806 |
| May 20, 2026 | 2.38 | 2.38 | 2.34 | 2.36 | 2.36 | -0.84% | 57,431 |
| May 19, 2026 | 2.36 | 2.38 | 2.34 | 2.38 | 2.38 | - | 130,470 |