Meta Platforms, Inc. (BKK:META01)
Thailand
· Delayed Price · Currency is THB 6.10
0.00 (0.00%)
At close: Dec 4, 2025
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | - | 17,541 |
| Dec 3, 2025 | 6.10 | 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 | 5.70 | 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 |
| Oct 7, 2025 | 6.80 | 6.90 | 6.60 | 6.85 | 6.85 | - | 251,771 |
| Oct 6, 2025 | 6.95 | 6.95 | 6.75 | 6.85 | 6.85 | -2.14% | 442,900 |
| Oct 3, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | 760,246 |
| Oct 2, 2025 | 6.90 | 6.95 | 6.80 | 6.90 | 6.90 | -0.72% | 751,738 |
| Oct 1, 2025 | 7.15 | 7.15 | 6.90 | 6.95 | 6.95 | -2.11% | 315,624 |
| Sep 30, 2025 | 7.15 | 7.15 | 7.05 | 7.10 | 7.10 | -0.70% | 63,698 |
| Sep 29, 2025 | 7.10 | 7.15 | 7.05 | 7.15 | 7.15 | - | 65,608 |
| Sep 26, 2025 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | -0.69% | 347,091 |
| Sep 25, 2025 | 7.15 | 7.25 | 7.15 | 7.20 | 7.20 | - | 160,936 |
| Sep 24, 2025 | 7.20 | 7.25 | 7.10 | 7.20 | 7.20 | 0.70% | 28,995 |
| Sep 23, 2025 | 7.30 | 7.35 | 7.15 | 7.15 | 7.15 | -1.38% | 472,037 |
| Sep 22, 2025 | 7.35 | 7.40 | 7.25 | 7.25 | 7.25 | -1.36% | 287,716 |
| Sep 19, 2025 | 7.30 | 7.40 | 7.30 | 7.35 | 7.35 | - | 67,607 |
| Sep 18, 2025 | 7.30 | 7.35 | 7.20 | 7.35 | 7.35 | 1.38% | 96,212 |
| Sep 17, 2025 | 7.20 | 7.30 | 7.15 | 7.25 | 7.25 | 1.40% | 424,996 |
| Sep 16, 2025 | 7.10 | 7.20 | 7.10 | 7.15 | 7.15 | 0.70% | 64,880 |
| Sep 15, 2025 | 7.00 | 7.15 | 7.00 | 7.10 | 7.10 | 1.43% | 117,013 |
| Sep 12, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -0.71% | 78,148 |
| Sep 11, 2025 | 7.20 | 7.20 | 7.05 | 7.05 | 7.05 | -2.08% | 71,097 |
| Sep 10, 2025 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | 1.41% | 87,079 |
| Sep 9, 2025 | 7.05 | 7.15 | 7.00 | 7.10 | 7.10 | - | 55,142 |
| Sep 8, 2025 | 7.15 | 7.15 | 7.05 | 7.10 | 7.10 | -0.70% | 48,770 |
| Sep 5, 2025 | 7.10 | 7.20 | 7.10 | 7.15 | 7.15 | 2.14% | 62,165 |
| Sep 4, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -0.71% | 21,608 |
| Sep 3, 2025 | 6.95 | 7.10 | 6.95 | 7.05 | 7.05 | 1.44% | 74,066 |
| Sep 2, 2025 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | -1.42% | 15,986 |
| Sep 1, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -1.40% | 19,896 |
| Aug 29, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | - | 9,956 |
| Aug 28, 2025 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | -1.38% | 27,373 |
| Aug 27, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | 42,165 |
| Aug 26, 2025 | 7.20 | 7.25 | 7.15 | 7.20 | 7.20 | - | 46,073 |
| Aug 25, 2025 | 7.10 | 7.25 | 7.10 | 7.20 | 7.20 | 0.70% | 10,728 |
| Aug 22, 2025 | 7.15 | 7.15 | 7.10 | 7.15 | 7.15 | -0.69% | 12,837 |
| Aug 21, 2025 | 7.20 | 7.20 | 7.05 | 7.20 | 7.20 | - | 127,803 |
| Aug 20, 2025 | 7.35 | 7.35 | 7.10 | 7.20 | 7.20 | -2.04% | 76,059 |
| Aug 19, 2025 | 7.50 | 7.50 | 7.25 | 7.35 | 7.35 | -1.34% | 118,131 |
| Aug 18, 2025 | 7.50 | 7.60 | 7.45 | 7.45 | 7.45 | - | 185,286 |
| Aug 15, 2025 | 7.50 | 7.55 | 7.40 | 7.45 | 7.45 | -0.67% | 565,731 |
| Aug 14, 2025 | 7.50 | 7.55 | 7.40 | 7.50 | 7.50 | - | 276,250 |
| Aug 13, 2025 | 7.30 | 7.55 | 7.25 | 7.50 | 7.50 | 3.45% | 565,240 |
| Aug 8, 2025 | 7.40 | 7.40 | 7.20 | 7.25 | 7.25 | -2.03% | 453,317 |
| Aug 7, 2025 | 7.35 | 7.40 | 7.25 | 7.40 | 7.40 | 1.37% | 6,507 |
| Aug 6, 2025 | 7.45 | 7.50 | 7.25 | 7.30 | 7.30 | -2.01% | 299,623 |
| Aug 5, 2025 | 7.30 | 7.45 | 7.20 | 7.45 | 7.45 | 2.76% | 886,900 |
| Aug 4, 2025 | 7.35 | 7.35 | 7.15 | 7.25 | 7.25 | -1.36% | 54,213 |
| Aug 1, 2025 | 7.50 | 7.55 | 7.35 | 7.35 | 7.35 | -2.00% | 59,156 |
| Jul 31, 2025 | 6.75 | 7.60 | 6.65 | 7.50 | 7.50 | 10.29% | 230,416 |
| Jul 30, 2025 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | -0.73% | 76,402 |
| Jul 29, 2025 | 6.85 | 6.90 | 6.85 | 6.85 | 6.85 | - | 39,104 |
| Jul 25, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | - | 24,154 |
| Jul 24, 2025 | 6.70 | 6.85 | 6.65 | 6.85 | 6.85 | 1.48% | 31,642 |
| Jul 23, 2025 | 6.85 | 6.85 | 6.65 | 6.75 | 6.75 | -0.74% | 80,842 |
| Jul 22, 2025 | 6.75 | 6.80 | 6.70 | 6.80 | 6.80 | - | 7,590 |
| Jul 21, 2025 | 6.75 | 6.80 | 6.55 | 6.80 | 6.80 | 0.74% | 6,083 |
| Jul 18, 2025 | 6.80 | 6.80 | 6.65 | 6.75 | 6.75 | 0.75% | 554,201 |
| Jul 17, 2025 | 6.85 | 6.85 | 6.65 | 6.70 | 6.70 | -2.19% | 15,975 |
| Jul 16, 2025 | 6.90 | 6.90 | 6.80 | 6.85 | 6.85 | -1.44% | 18,690 |
| Jul 15, 2025 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 2.21% | 551,997 |
| Jul 14, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -2.16% | 54,798 |
| Jul 11, 2025 | 7.00 | 7.10 | 6.95 | 6.95 | 6.95 | - | 464,887 |