Meituan (BKK:MEITUAN19)
Thailand · Delayed Price · Currency is THB 1.140
-0.010 (-0.87%)
At close: May 22, 2026
BKK:MEITUAN19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.87% | 9,638 |
| May 21, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | - | 3,247 |
| May 20, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 1,607 |
| May 19, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 1.75% | 726 |
| May 18, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 41,819 |
| May 15, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -2.54% | 8,181 |
| May 14, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.48% | 324,095 |
| May 13, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 4.31% | 829,595 |
| May 12, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 38,101 |
| May 11, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | 31 |
| May 8, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 24,001 |
| May 7, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 1.75% | 36,415 |
| May 6, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -2.56% | 261,781 |
| May 5, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 3,874 |
| Apr 30, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 2,146 |
| Apr 29, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 3.57% | 404,466 |
| Apr 28, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 92,532 |
| Apr 27, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -1.75% | 430,002 |
| Apr 24, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 48,900 |
| Apr 23, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.86% | 3,469 |
| Apr 22, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | 103,199 |
| Apr 21, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 0.85% | 19,614 |
| Apr 20, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -0.85% | 63,636 |
| Apr 17, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | -1.67% | 73,630 |
| Apr 16, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 79,662 |
| Apr 10, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | 1.68% | 7,265 |
| Apr 9, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | 103,832 |
| Apr 8, 2026 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | 8.04% | 110,233 |
| Apr 7, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 10,938 |
| Apr 3, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 114,020 |
| Apr 2, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | - | 119,643 |
| Apr 1, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -4.27% | 465,193 |
| Mar 31, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 4,402 |
| Mar 30, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -2.48% | 9,923 |
| Mar 27, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | 0.83% | 255,007 |
| Mar 26, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -3.23% | 105,684 |
| Mar 25, 2026 | 1.11 | 1.27 | 1.10 | 1.24 | 1.24 | 14.81% | 888,715 |
| Mar 24, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 1.89% | 43,156 |
| Mar 23, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -4.50% | 159,677 |
| Mar 20, 2026 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | -0.89% | 38,219 |
| Mar 19, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.90% | 276,893 |
| Mar 18, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 50,879 |
| Mar 17, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | 0.92% | 355,977 |
| Mar 16, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 3.81% | 540,325 |
| Mar 13, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 244,782 |
| Mar 12, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 55,215 |
| Mar 11, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -2.80% | 106,101 |
| Mar 10, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | - | 19,033 |
| Mar 9, 2026 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 71,533 |
| Mar 6, 2026 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 3.96% | 490,548 |