Meituan (BKK:MEITUAN19)
Thailand · Delayed Price · Currency is THB 1.010
+0.010 (1.00%)
At close: Jul 3, 2026
BKK:MEITUAN19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 53,631 |
| Jul 2, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | 2.04% | 170,642 |
| Jul 1, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 65,379 |
| Jun 30, 2026 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | - | 19,826 |
| Jun 29, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | 3.19% | 8,010 |
| Jun 26, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -1.05% | 33,629 |
| Jun 25, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.04% | 282,153 |
| Jun 24, 2026 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -3.03% | 394,777 |
| Jun 23, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | -1.98% | 335,545 |
| Jun 22, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | - | 229,150 |
| Jun 19, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 5,205 |
| Jun 18, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -2.91% | 461,851 |
| Jun 17, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 121,844 |
| Jun 16, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -3.67% | 142,664 |
| Jun 15, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | - | 829,098 |
| Jun 12, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | - | 2,374 |
| Jun 11, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 8,210 |
| Jun 10, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | 1.85% | 17,951 |
| Jun 9, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | 0.93% | 13,344 |
| Jun 8, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -3.60% | 55,225 |
| Jun 5, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 1.83% | 37,912 |
| Jun 4, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -7.63% | 1,830,312 |
| Jun 2, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 14.56% | 15,361,552 |
| May 29, 2026 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | - | 273,566 |
| May 28, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | -5.50% | 231,928 |
| May 27, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.91% | 44,359 |
| May 26, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -3.51% | 71,274 |
| 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 |