Meta Platforms, Inc. (BKK:META01)
Thailand
· Delayed Price · Currency is THB 6.45
+0.05 (0.78%)
At close: Apr 28, 2026
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | - | - | - |
| Apr 28, 2026 | 6.40 | 6.50 | 6.40 | 6.45 | 6.45 | 0.78% | 293,347 |
| Apr 27, 2026 | 6.45 | 6.50 | 6.30 | 6.40 | 6.40 | 1.59% | 229,973 |
| Apr 24, 2026 | 6.30 | 6.40 | 6.25 | 6.30 | 6.30 | -1.56% | 261,097 |
| Apr 23, 2026 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | - | 104,941 |
| Apr 22, 2026 | 6.45 | 6.45 | 6.30 | 6.40 | 6.40 | - | 86,548 |
| Apr 21, 2026 | 6.50 | 6.50 | 6.30 | 6.40 | 6.40 | -0.78% | 735,395 |
| Apr 20, 2026 | 6.35 | 6.50 | 6.35 | 6.45 | 6.45 | 1.57% | 131,042 |
| Apr 17, 2026 | 6.40 | 6.40 | 6.30 | 6.35 | 6.35 | - | 73,112 |
| Apr 16, 2026 | 6.00 | 6.40 | 5.90 | 6.35 | 6.35 | 5.83% | 1,134,590 |
| 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 |
| 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 | 5.55 | 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 | 5.80 | 5.85 | 5.70 | 5.75 | 5.75 | -1.71% | 1,311,150 |
| Jan 14, 2026 | 5.95 | 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 | 5.95 | 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 | 6.05 | 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 | 6.10 | 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 | 6.05 | 6.20 | 6.00 | 6.15 | 6.15 | 0.82% | 60,309 |
| Dec 18, 2025 | 6.10 | 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 | 6.09 | 0.83% | 65,877 |
| Dec 11, 2025 | 6.20 | 6.20 | 5.95 | 6.05 | 6.04 | -1.63% | 78,277 |
| Dec 9, 2025 | 6.30 | 6.30 | 6.15 | 6.15 | 6.14 | -1.60% | 605,959 |
| Dec 8, 2025 | 6.10 | 6.45 | 6.10 | 6.25 | 6.24 | 2.46% | 246,801 |
| Dec 4, 2025 | 6.05 | 6.10 | 6.00 | 6.10 | 6.09 | - | 17,541 |
| Dec 3, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.09 | 0.83% | 67,852 |
| Dec 2, 2025 | 6.05 | 6.05 | 5.95 | 6.05 | 6.04 | - | 114,844 |
| Dec 1, 2025 | 6.05 | 6.15 | 6.00 | 6.05 | 6.04 | - | 150,896 |
| Nov 28, 2025 | 6.10 | 6.10 | 6.00 | 6.05 | 6.04 | -0.82% | 163,939 |
| Nov 27, 2025 | 6.10 | 6.10 | 6.00 | 6.10 | 6.09 | - | 617,964 |