Meituan (BKK:MEITUAN19)
Thailand · Delayed Price · Currency is THB 1.220
-0.020 (-1.61%)
At close: Feb 9, 2026
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |