Meta Platforms, Inc. (BKK:META01)
Thailand
· Delayed Price · Currency is THB 6.20
+0.05 (0.81%)
Last updated: Mar 6, 2026, 2:49 PM ICT
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | - | 0.81% | 1,968 |
| Mar 5, 2026 | 6.05 | 6.25 | 6.05 | 6.15 | 6.15 | 2.50% | 145,125 |
| Mar 4, 2026 | 6.10 | 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 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | - | 147,748 |
| Feb 19, 2026 | 5.95 | 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 | 5.95 | 6.15 | 5.90 | 5.95 | 5.95 | -3.25% | 370,316 |
| Feb 12, 2026 | 6.10 | 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 | 6.55 | 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 |
| Jan 28, 2026 | 6.20 | 6.20 | 6.10 | 6.15 | 6.15 | -0.81% | 214,419 |
| Jan 27, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 3.33% | 235,366 |
| Jan 26, 2026 | 5.95 | 6.10 | 5.85 | 6.00 | 6.00 | 0.84% | 1,420,424 |
| Jan 23, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | 3.48% | 982,645 |
| Jan 22, 2026 | 5.70 | 5.75 | 5.50 | 5.75 | 5.75 | 3.60% | 567,052 |
| Jan 21, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | - | 335,633 |
| Jan 20, 2026 | 5.70 | 5.75 | 5.50 | 5.55 | 5.55 | -2.63% | 261,775 |
| Jan 19, 2026 | 5.75 | 5.85 | 5.70 | 5.70 | 5.70 | -1.72% | 87,363 |
| Jan 16, 2026 | 5.75 | 5.80 | 5.70 | 5.80 | 5.80 | 0.87% | 378,377 |
| Jan 15, 2026 | 5.75 | 5.85 | 5.70 | 5.75 | 5.75 | -1.71% | 1,311,150 |
| Jan 14, 2026 | 5.80 | 5.95 | 5.80 | 5.85 | 5.85 | -1.68% | 477,506 |
| Jan 13, 2026 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | - | 24,992 |
| Jan 12, 2026 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | -0.83% | 180,117 |
| Jan 9, 2026 | 6.00 | 6.05 | 5.90 | 6.00 | 6.00 | - | 254,190 |
| Jan 8, 2026 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | -0.83% | 103,404 |
| Jan 7, 2026 | 6.00 | 6.10 | 6.00 | 6.05 | 6.05 | 0.83% | 138,664 |
| Jan 6, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 203,007 |
| Jan 5, 2026 | 6.10 | 6.20 | 5.95 | 6.05 | 6.05 | -0.82% | 14,502 |
| Dec 30, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 0.83% | 15,631 |
| Dec 29, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | - | 7,229 |
| Dec 26, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -1.63% | 2,828 |
| Dec 25, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 1.65% | 65,918 |
| Dec 24, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | - | 21,858 |
| Dec 23, 2025 | 6.10 | 6.15 | 6.05 | 6.05 | 6.05 | -0.82% | 20,495 |
| Dec 22, 2025 | 6.20 | 6.20 | 6.05 | 6.10 | 6.10 | -0.81% | 18,081 |
| Dec 19, 2025 | 6.15 | 6.20 | 6.00 | 6.15 | 6.15 | 0.82% | 60,309 |
| Dec 18, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | - | 43,437 |
| Dec 17, 2025 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | 1.67% | 66,293 |
| Dec 16, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | - | 25,164 |
| Dec 15, 2025 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | -1.64% | 532,348 |
| Dec 12, 2025 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | 0.83% | 65,877 |
| Dec 11, 2025 | 6.20 | 6.20 | 5.95 | 6.05 | 6.05 | -1.63% | 78,277 |
| Dec 9, 2025 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | -1.60% | 605,959 |
| Dec 8, 2025 | 6.10 | 6.45 | 6.10 | 6.25 | 6.25 | 2.46% | 246,801 |
| Dec 4, 2025 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | - | 17,541 |
| Dec 3, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 0.83% | 67,852 |
| Dec 2, 2025 | 6.05 | 6.05 | 5.95 | 6.05 | 6.05 | - | 114,844 |
| Dec 1, 2025 | 6.05 | 6.15 | 6.00 | 6.05 | 6.05 | - | 150,896 |
| Nov 28, 2025 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | -0.82% | 163,939 |
| Nov 27, 2025 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | - | 617,964 |
| Nov 26, 2025 | 5.85 | 6.10 | 5.85 | 6.10 | 6.10 | 4.27% | 1,283,835 |
| Nov 25, 2025 | 5.65 | 5.90 | 5.65 | 5.85 | 5.85 | 2.63% | 775,555 |
| Nov 24, 2025 | 5.60 | 5.75 | 5.60 | 5.70 | 5.70 | 0.88% | 1,100,512 |
| Nov 21, 2025 | 5.75 | 5.80 | 5.55 | 5.65 | 5.65 | -0.88% | 391,638 |
| Nov 20, 2025 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | -0.87% | 165,206 |
| Nov 19, 2025 | 5.75 | 5.75 | 5.60 | 5.75 | 5.75 | - | 229,779 |
| Nov 18, 2025 | 5.80 | 5.85 | 5.65 | 5.75 | 5.75 | -1.71% | 603,197 |
| Nov 17, 2025 | 5.75 | 5.90 | 5.65 | 5.85 | 5.85 | 1.74% | 956,270 |
| Nov 14, 2025 | 5.85 | 5.90 | 5.75 | 5.75 | 5.75 | -1.71% | 711,245 |
| Nov 13, 2025 | 6.05 | 6.05 | 5.80 | 5.85 | 5.85 | -2.50% | 282,334 |
| Nov 12, 2025 | 6.00 | 6.05 | 5.90 | 6.00 | 6.00 | -0.83% | 205,479 |
| Nov 11, 2025 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | - | 160,400 |
| Nov 10, 2025 | 5.90 | 6.10 | 5.70 | 6.05 | 6.05 | 1.68% | 1,065,891 |
| Nov 7, 2025 | 6.10 | 6.15 | 5.85 | 5.95 | 5.95 | -3.25% | 844,051 |
| Nov 6, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 1.65% | 277,049 |
| Nov 5, 2025 | 6.05 | 6.15 | 5.95 | 6.05 | 6.05 | - | 1,282,047 |
| Nov 4, 2025 | 6.25 | 6.30 | 6.00 | 6.05 | 6.05 | -3.20% | 2,435,870 |
| Nov 3, 2025 | 6.50 | 6.50 | 6.20 | 6.25 | 6.25 | -3.85% | 1,627,919 |
| Oct 31, 2025 | 6.55 | 6.55 | 6.25 | 6.50 | 6.50 | -2.26% | 2,817,361 |
| Oct 30, 2025 | 7.15 | 7.15 | 6.65 | 6.65 | 6.65 | -7.64% | 2,100,561 |
| Oct 29, 2025 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | -0.69% | 79,087 |
| Oct 28, 2025 | 7.20 | 7.30 | 7.20 | 7.25 | 7.25 | - | 180,558 |
| Oct 27, 2025 | 7.15 | 7.25 | 7.05 | 7.25 | 7.25 | 2.84% | 209,706 |
| Oct 24, 2025 | 7.10 | 7.15 | 7.05 | 7.05 | 7.05 | - | 186,060 |
| Oct 22, 2025 | 7.15 | 7.15 | 7.00 | 7.05 | 7.05 | -0.70% | 22,841 |
| Oct 21, 2025 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | 2.90% | 229,902 |
| Oct 20, 2025 | 6.80 | 6.95 | 6.80 | 6.90 | 6.90 | 1.47% | 170,570 |
| Oct 17, 2025 | 6.90 | 6.95 | 6.70 | 6.80 | 6.80 | -1.45% | 166,989 |
| Oct 16, 2025 | 6.90 | 6.90 | 6.85 | 6.90 | 6.90 | 0.73% | 21,901 |
| Oct 15, 2025 | 6.85 | 6.85 | 6.75 | 6.85 | 6.85 | - | 64,558 |
| Oct 14, 2025 | 7.10 | 7.10 | 6.80 | 6.85 | 6.85 | -3.52% | 137,031 |
| Oct 10, 2025 | 6.90 | 7.15 | 6.90 | 7.10 | 7.10 | 2.90% | 380,677 |
| Oct 9, 2025 | 6.85 | 6.95 | 6.80 | 6.90 | 6.90 | 0.73% | 157,103 |
| Oct 8, 2025 | 6.85 | 6.85 | 6.75 | 6.85 | 6.85 | - | 49,649 |