Meituan (BKK:MEITUAN19)
Thailand · Delayed Price · Currency is THB 1.320
0.00 (0.00%)
At close: Sep 12, 2025
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | - | - | 140,533 |
| Sep 11, 2025 | 1.34 | 1.35 | 1.31 | 1.32 | - | -5.04% | 979,196 |
| Sep 10, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | - | 2.21% | 883,385 |
| Sep 9, 2025 | 1.37 | 1.37 | 1.32 | 1.36 | - | -2.16% | 479,882 |
| Sep 8, 2025 | 1.42 | 1.42 | 1.38 | 1.39 | - | -2.80% | 203,011 |
| Sep 5, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | - | 0.70% | 170,892 |
| Sep 4, 2025 | 1.40 | 1.42 | 1.39 | 1.42 | - | 1.43% | 322,896 |
| Sep 3, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | - | - | 419,132 |
| Sep 2, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | - | -2.10% | 181,481 |
| Sep 1, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | - | - | 181,158 |
| Aug 29, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | - | 0.70% | 164,285 |
| Aug 28, 2025 | 1.44 | 1.46 | 1.41 | 1.42 | - | -12.88% | 1,099,487 |
| Aug 27, 2025 | 1.67 | 1.67 | 1.62 | 1.63 | - | -2.40% | 221,058 |
| Aug 26, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | - | -1.18% | 113,145 |
| Aug 25, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | - | 1.81% | 186,403 |
| Aug 22, 2025 | 1.64 | 1.66 | 1.63 | 1.66 | - | 1.22% | 37,775 |
| Aug 21, 2025 | 1.67 | 1.67 | 1.62 | 1.64 | - | -2.96% | 589,319 |
| Aug 20, 2025 | 1.68 | 1.70 | 1.68 | 1.69 | - | - | 74,975 |
| Aug 19, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | - | - | 19,405 |
| Aug 18, 2025 | 1.70 | 1.71 | 1.68 | 1.69 | - | - | 83,523 |
| Aug 15, 2025 | 1.67 | 1.69 | 1.67 | 1.69 | - | -0.59% | 120,088 |
| Aug 14, 2025 | 1.72 | 1.73 | 1.70 | 1.70 | - | -0.58% | 508,267 |
| Aug 13, 2025 | 1.68 | 1.71 | 1.68 | 1.71 | - | 1.79% | 246,026 |
| Aug 8, 2025 | 1.69 | 1.69 | 1.67 | 1.68 | - | - | 230,426 |
| Aug 7, 2025 | 1.68 | 1.69 | 1.67 | 1.68 | - | - | 55,535 |
| Aug 6, 2025 | 1.67 | 1.68 | 1.66 | 1.68 | - | -0.59% | 64,404 |
| Aug 5, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | - | -0.59% | 78,808 |
| Aug 4, 2025 | 1.70 | 1.70 | 1.68 | 1.70 | - | - | 107,631 |
| Aug 1, 2025 | 1.70 | 1.75 | 1.70 | 1.70 | - | - | 199,691 |
| Jul 31, 2025 | 1.71 | 1.71 | 1.69 | 1.70 | - | -3.95% | 443,297 |
| Jul 30, 2025 | 1.78 | 1.80 | 1.76 | 1.77 | - | -0.56% | 153,048 |
| Jul 29, 2025 | 1.76 | 1.78 | 1.75 | 1.78 | - | -0.56% | 128,499 |
| Jul 25, 2025 | 1.82 | 1.82 | 1.79 | 1.79 | - | -3.24% | 276,719 |
| Jul 24, 2025 | 1.84 | 1.86 | 1.84 | 1.85 | - | 1.09% | 668,170 |
| Jul 23, 2025 | 1.78 | 1.83 | 1.78 | 1.83 | - | 3.98% | 428,172 |
| Jul 22, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | - | -3.30% | 586,918 |
| Jul 21, 2025 | 1.81 | 1.82 | 1.80 | 1.82 | - | 3.41% | 689,991 |
| Jul 18, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | - | 1.73% | 226,077 |
| Jul 17, 2025 | 1.73 | 1.75 | 1.73 | 1.73 | - | 0.58% | 188,385 |
| Jul 16, 2025 | 1.75 | 1.76 | 1.72 | 1.72 | - | -1.71% | 518,759 |
| Jul 15, 2025 | 1.69 | 1.75 | 1.69 | 1.75 | - | 4.79% | 526,278 |
| Jul 14, 2025 | 1.65 | 1.68 | 1.65 | 1.67 | - | - | 40,913 |
| Jul 11, 2025 | 1.69 | 1.70 | 1.66 | 1.67 | - | 1.21% | 30,186,190 |
| Jul 9, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | - | -2.37% | 96,124 |
| Jul 8, 2025 | 1.66 | 1.70 | 1.65 | 1.69 | - | 3.68% | 917,125 |
| Jul 7, 2025 | 1.62 | 1.64 | 1.61 | 1.63 | - | -0.61% | 215,606 |
| Jul 4, 2025 | 1.67 | 1.70 | 1.64 | 1.64 | - | -1.80% | 345,222 |
| Jul 3, 2025 | 1.71 | 1.71 | 1.67 | 1.67 | - | -4.02% | 425,838 |
| Jul 2, 2025 | 1.74 | 1.75 | 1.73 | 1.74 | - | - | 24,077 |
| Jul 1, 2025 | 1.74 | 1.74 | 1.72 | 1.74 | - | -0.57% | 28,250 |