Meituan (BKK:MEITUAN19)
Thailand · Delayed Price · Currency is THB 1.050
+0.010 (0.96%)
At close: Nov 3, 2026
BKK:MEITUAN19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 0.96% | 3,003 |
| Nov 2, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 0.97% | 15,603 |
| Oct 30, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | 3.00% | 53,602 |
| Oct 29, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 106,108 |
| Oct 28, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 118,703 |
| Oct 27, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -2.83% | 22,012 |
| Oct 26, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | 3.92% | 63,006 |
| Oct 22, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -5.56% | 13,329 |
| Oct 21, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 300 |
| Oct 20, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | 4,302 |
| Oct 19, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -1.85% | 17,600 |
| Oct 15, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 72,167 |
| Oct 14, 2026 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | 6.86% | 5,491,694 |
| Oct 12, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 21,912 |
| Oct 9, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 3.03% | 43,747 |
| Oct 8, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 77,347 |
| Oct 7, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 179,802 |
| Oct 6, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 56,512 |
| Oct 5, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 36,482 |
| Oct 2, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | -1.94% | 220,937 |
| Oct 1, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 38,001 |
| Sep 30, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 3.00% | 84,874 |
| Sep 29, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 516,095 |
| Sep 28, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 23,809 |
| Sep 25, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | - | 91,803 |
| Sep 24, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 71,826 |
| Sep 23, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 23,355 |
| Sep 22, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -1.89% | 826,918 |
| Sep 21, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 266,754 |
| Sep 18, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 622,126 |
| Sep 17, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.95% | 224,600 |
| Sep 16, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.94% | 208,860 |
| Sep 15, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | - | 949,813 |
| Sep 14, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -0.93% | 454,389 |
| Sep 11, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | 289,211 |
| Sep 10, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | -3.60% | 2,143,650 |
| Sep 9, 2026 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | -2.63% | 1,968,151 |
| Sep 8, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 581,115 |
| Sep 7, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -1.74% | 547,973 |
| Sep 4, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 4.55% | 1,331,441 |
| Sep 3, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -1.79% | 713,212 |
| Sep 2, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 3.70% | 972,236 |
| Sep 1, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -2.70% | 1,409,905 |
| Aug 31, 2026 | 1.10 | 1.13 | 1.09 | 1.11 | 1.11 | - | 2,357,786 |
| Aug 28, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 1.83% | 879,805 |
| Aug 27, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | - | 275,407 |
| Aug 26, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | - | 113,179 |
| Aug 25, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -5.22% | 343,629 |
| Aug 24, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -3.36% | 110,079 |
| Aug 21, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | -0.83% | 141,356 |