Meituan (BKK:MEITUAN19)
Thailand · Delayed Price · Currency is THB 1.470
-0.010 (-0.68%)
At close: Oct 3, 2025
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -2.40% | 221,058 |
| Aug 26, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -1.18% | 113,145 |
| Aug 25, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | 1.81% | 186,403 |
| Aug 22, 2025 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | 1.22% | 37,775 |
| Aug 21, 2025 | 1.67 | 1.67 | 1.62 | 1.64 | 1.64 | -2.96% | 589,319 |
| Aug 20, 2025 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | - | 74,975 |
| Aug 19, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 19,405 |
| Aug 18, 2025 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | - | 83,523 |
| Aug 15, 2025 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | -0.59% | 120,088 |
| Aug 14, 2025 | 1.72 | 1.73 | 1.70 | 1.70 | 1.70 | -0.58% | 508,267 |
| Aug 13, 2025 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 1.79% | 246,026 |
| Aug 8, 2025 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | - | 230,426 |
| Aug 7, 2025 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | - | 55,535 |
| Aug 6, 2025 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | -0.59% | 64,404 |
| Aug 5, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 78,808 |
| Aug 4, 2025 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | - | 107,631 |
| Aug 1, 2025 | 1.70 | 1.75 | 1.70 | 1.70 | 1.70 | - | 199,691 |
| Jul 31, 2025 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -3.95% | 443,297 |
| Jul 30, 2025 | 1.78 | 1.80 | 1.76 | 1.77 | 1.77 | -0.56% | 153,048 |
| Jul 29, 2025 | 1.76 | 1.78 | 1.75 | 1.78 | 1.78 | -0.56% | 128,499 |
| Jul 25, 2025 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -3.24% | 276,719 |
| Jul 24, 2025 | 1.84 | 1.86 | 1.84 | 1.85 | 1.85 | 1.09% | 668,170 |
| Jul 23, 2025 | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | 3.98% | 428,172 |