Meituan (BKK:MEITUAN19)
Thailand · Delayed Price · Currency is THB 1.430
+0.010 (0.70%)
At close: Nov 3, 2025
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -3.50% | 1,275,416 |
| Sep 22, 2025 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | -1.38% | 581,810 |
| Sep 19, 2025 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | - | 394,085 |
| Sep 18, 2025 | 1.48 | 1.48 | 1.43 | 1.45 | 1.45 | - | 2,057,434 |
| Sep 17, 2025 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 5.07% | 676,778 |
| Sep 16, 2025 | 1.34 | 1.39 | 1.34 | 1.38 | 1.38 | 3.76% | 967,051 |
| Sep 15, 2025 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | 0.76% | 1,551,425 |
| Sep 12, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 140,533 |
| Sep 11, 2025 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -5.04% | 979,196 |
| Sep 10, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | 2.21% | 883,385 |
| Sep 9, 2025 | 1.37 | 1.37 | 1.32 | 1.36 | 1.36 | -2.16% | 479,882 |
| Sep 8, 2025 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -2.80% | 203,011 |
| Sep 5, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 170,892 |
| Sep 4, 2025 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 1.43% | 322,896 |
| Sep 3, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 419,132 |
| Sep 2, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | -2.10% | 181,481 |
| Sep 1, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | - | 181,158 |
| Aug 29, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | 164,285 |
| Aug 28, 2025 | 1.44 | 1.46 | 1.41 | 1.42 | 1.42 | -12.88% | 1,099,487 |