Meituan (BKK:MEITUAN19)
Thailand · Delayed Price · Currency is THB 1.340
+0.040 (3.08%)
At close: Dec 4, 2025
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 3.08% | 34,196 |
| Dec 3, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -2.26% | 57,818 |
| Dec 2, 2025 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -2.92% | 180,148 |
| Dec 1, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -2.84% | 151,601 |
| Nov 28, 2025 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -1.40% | 19,063 |
| Nov 27, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | - | 47,958 |
| Nov 26, 2025 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | 5.15% | 499,763 |
| Nov 25, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | - | 5,411 |
| Nov 24, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 2.26% | 12,017 |
| Nov 21, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -2.21% | 117,552 |
| Nov 20, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | 0.74% | 6,618 |
| Nov 19, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | 82,422 |
| Nov 18, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -1.44% | 164,371 |
| Nov 17, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | - | 97,203 |
| Nov 14, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -1.42% | 31,772 |
| Nov 13, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 3,357 |
| Nov 12, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.71% | 9,532 |
| Nov 11, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -0.70% | 19,283 |
| Nov 10, 2025 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | 0.71% | 114,361 |
| Nov 7, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 34,128 |
| Nov 6, 2025 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | 1.43% | 431,646 |
| Nov 5, 2025 | 1.40 | 1.43 | 1.40 | 1.40 | 1.40 | 0.72% | 212,409 |
| Nov 4, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -2.80% | 87,051 |
| Nov 3, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 38,394 |
| Oct 31, 2025 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 55,224 |
| Oct 30, 2025 | 1.44 | 1.46 | 1.41 | 1.43 | 1.43 | 2.88% | 116,029 |
| Oct 29, 2025 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | - | 10,363 |
| Oct 28, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -3.47% | 45,350 |
| Oct 27, 2025 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 41,349 |
| Oct 24, 2025 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 5.15% | 179,349 |
| Oct 22, 2025 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | - | 85,103 |
| Oct 21, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | - | 68,246 |
| Oct 20, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | 2.26% | 78,584 |
| Oct 17, 2025 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -4.32% | 364,475 |
| Oct 16, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | - | 29,924 |
| Oct 15, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 1.46% | 38,015 |
| Oct 14, 2025 | 1.40 | 1.41 | 1.37 | 1.37 | 1.37 | -4.20% | 205,500 |
| Oct 10, 2025 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -2.05% | 615,118 |
| Oct 9, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 127,154 |
| Oct 8, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | -1.36% | 896,492 |
| Oct 7, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 179,461 |
| Oct 6, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 184,038 |
| Oct 3, 2025 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | -0.68% | 385,088 |
| Oct 2, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | 1.37% | 1,766,419 |
| Oct 1, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 262,145 |
| Sep 30, 2025 | 1.42 | 1.46 | 1.41 | 1.45 | 1.45 | 2.11% | 447,596 |
| Sep 29, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 1.43% | 146,248 |
| Sep 26, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 95,500 |
| Sep 25, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 1,634,619 |
| Sep 24, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | 1.45% | 1,232,124 |