Meituan (BKK:MEITUAN19)
Thailand · Delayed Price · Currency is THB 1.000
-0.020 (-1.96%)
Last updated: Mar 5, 2026, 12:56 PM ICT
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | -0.97% | 653,632 |
| Mar 2, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -5.50% | 389,289 |
| Feb 27, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 1.87% | 205,767 |
| Feb 26, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -1.83% | 126,400 |
| Feb 25, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | - | 46,760 |
| Feb 24, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -2.68% | 303,163 |
| Feb 23, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | 2.75% | 335,255 |
| Feb 20, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | -2.68% | 435,536 |
| Feb 19, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 23,910 |
| Feb 18, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | 29,313 |
| Feb 17, 2026 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 92,402 |
| Feb 16, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | - | 102,074 |
| Feb 13, 2026 | 1.09 | 1.10 | 1.07 | 1.10 | 1.10 | -2.65% | 145,249 |
| Feb 12, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -5.04% | 220,221 |
| Feb 11, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 464,376 |
| Feb 10, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | -2.46% | 347,831 |
| Feb 9, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -1.61% | 469,794 |
| Feb 6, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -2.36% | 37,639 |
| Feb 5, 2026 | 1.26 | 1.28 | 1.24 | 1.27 | 1.27 | 2.42% | 15,877 |
| Feb 4, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | -1.59% | 145,256 |
| Feb 3, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -2.33% | 43,042 |
| Feb 2, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | -1.53% | 15,296 |
| Jan 30, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 88,404 |
| Jan 29, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 32,971 |
| Jan 28, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 51,467 |
| Jan 27, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 12,396 |
| Jan 26, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | - | 200,001 |
| Jan 23, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 77,893 |
| Jan 22, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | - | 159,744 |
| Jan 21, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 0.77% | 276,114 |
| Jan 20, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -2.26% | 166,716 |
| Jan 19, 2026 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -0.75% | 949,901 |
| Jan 16, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 458,961 |
| Jan 15, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 9,617 |
| Jan 14, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -2.14% | 296,647 |
| Jan 13, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 76,201 |
| Jan 12, 2026 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 6.02% | 149,029 |
| Jan 9, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -2.92% | 263,855 |
| Jan 8, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | -2.14% | 44,792 |
| Jan 7, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | -1.41% | 198,722 |
| Jan 6, 2026 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | - | 316,904 |
| Jan 5, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | - | 26,387 |
| 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 |