Meituan (BKK:MEITUAN19)
Thailand · Delayed Price · Currency is THB 1.700
0.00 (0.00%)
At close: Aug 1, 2025, 4:30 PM ICT
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 1.78 | 1.78 | 1.73 | 1.75 | - | -2.23% | 93,311 |
| Jun 27, 2025 | 1.80 | 1.82 | 1.78 | 1.79 | - | - | 22,645 |
| Jun 26, 2025 | 1.82 | 1.82 | 1.78 | 1.79 | - | -2.19% | 42,297 |
| Jun 25, 2025 | 1.83 | 1.84 | 1.83 | 1.83 | - | 0.55% | 59,782 |
| Jun 24, 2025 | 1.86 | 1.86 | 1.79 | 1.82 | - | -2.15% | 144,337 |
| Jun 23, 2025 | 1.81 | 1.87 | 1.80 | 1.86 | - | 2.76% | 140,613 |
| Jun 20, 2025 | 1.79 | 1.81 | 1.79 | 1.81 | - | - | 36,413 |
| Jun 19, 2025 | 1.84 | 1.84 | 1.79 | 1.81 | - | -2.16% | 313,983 |
| Jun 18, 2025 | 1.87 | 1.87 | 1.84 | 1.85 | - | -3.65% | 88,099 |
| Jun 17, 2025 | 1.92 | 1.93 | 1.91 | 1.92 | - | -0.52% | 60,289 |
| Jun 16, 2025 | 1.89 | 1.93 | 1.88 | 1.93 | - | 0.52% | 20,444 |
| Jun 13, 2025 | 1.88 | 1.92 | 1.88 | 1.92 | - | -1.54% | 166,328 |
| Jun 12, 2025 | 2.02 | 2.02 | 1.94 | 1.95 | - | -2.50% | 63,005 |
| Jun 11, 2025 | 2.00 | 2.02 | 1.99 | 2.00 | - | - | 354,367 |
| Jun 10, 2025 | 2.04 | 2.04 | 1.99 | 2.00 | - | -2.91% | 265,845 |
| Jun 9, 2025 | 2.06 | 2.08 | 2.04 | 2.06 | - | 5.64% | 761,706 |
| Jun 6, 2025 | 1.99 | 1.99 | 1.95 | 1.95 | - | -2.50% | 9,408 |
| Jun 5, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | - | 1.52% | 1,047,449 |
| Jun 4, 2025 | 1.97 | 1.98 | 1.95 | 1.97 | - | 2.60% | 1,276,664 |
| May 30, 2025 | 1.90 | 1.93 | 1.90 | 1.92 | - | -2.54% | 51,115 |
| May 29, 2025 | 1.86 | 1.98 | 1.86 | 1.97 | - | 7.65% | 1,434,834 |
| May 28, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | - | -1.08% | 125,499 |
| May 27, 2025 | 1.79 | 1.85 | 1.78 | 1.85 | - | 1.09% | 208,848 |
| May 26, 2025 | 1.81 | 1.83 | 1.80 | 1.83 | - | -4.19% | 266,092 |
| May 23, 2025 | 1.95 | 1.96 | 1.91 | 1.91 | - | 0.53% | 48,887 |
| May 22, 2025 | 1.91 | 1.92 | 1.90 | 1.90 | - | -0.52% | 33,822 |
| May 21, 2025 | 1.93 | 1.94 | 1.91 | 1.91 | - | -1.55% | 52,487 |
| May 20, 2025 | 1.92 | 1.94 | 1.92 | 1.94 | - | 1.04% | 93,328 |