Meituan (BKK:MEITUAN19)
Thailand · Delayed Price · Currency is THB 1.420
+0.010 (0.71%)
At close: Dec 30, 2025
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 32,591 |
| Dec 29, 2025 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | 2.92% | 143,729 |
| Dec 26, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | - | 28,101 |
| Dec 25, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 1,844 |
| Dec 24, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 4,000 |
| Dec 23, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | - | 122 |
| Dec 22, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 104 |
| Dec 19, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | 1.47% | 30,429 |
| Dec 18, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | - | 601 |
| Dec 17, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | 0.74% | 11,703 |
| Dec 16, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -1.46% | 35,196 |
| Dec 15, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -2.14% | 1,336 |
| Dec 12, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | 1.45% | 12,684 |
| Dec 11, 2025 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | 3.76% | 51,998 |
| Dec 9, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -1.48% | 25,911 |
| Dec 8, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 0.75% | 1,741 |
| 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 |