Meituan (BKK:MEITUAN19)
Thailand · Delayed Price · Currency is THB 1.140
+0.040 (3.64%)
Last updated: Sep 4, 2026, 2:42 PM ICT
BKK:MEITUAN19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -2.44% | 52,317 |
| Aug 19, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | 2.50% | 205,432 |
| Aug 18, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -3.23% | 424,503 |
| Aug 17, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | - | 76,804 |
| Aug 14, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -3.88% | 233,375 |
| Aug 13, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -1.53% | 116,544 |
| Aug 11, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | - | 72,951 |
| Aug 10, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 1.55% | 13,611 |
| Aug 7, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | - | 2,515 |
| Aug 6, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.53% | 4,896 |
| Aug 5, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | - | 13,285 |
| Aug 4, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 32,006 |
| Aug 3, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | 0.76% | 141,758 |
| Jul 31, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | - | 52,415 |
| Jul 30, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | 2.34% | 16,938 |
| Jul 27, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | 2.40% | 367,850 |
| Jul 24, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | - | 12,274 |
| Jul 23, 2026 | 1.24 | 1.28 | 1.24 | 1.25 | 1.25 | 5.04% | 137,849 |
| Jul 22, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -2.46% | 52,701 |
| Jul 21, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 2,657 |
| Jul 20, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 3.33% | 240,148 |
| Jul 17, 2026 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | -3.23% | 109,957 |
| Jul 16, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | 4.20% | 1,553,288 |
| Jul 15, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 6.25% | 123,904 |
| Jul 14, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 3,118 |
| Jul 13, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | -0.89% | 1,460 |
| Jul 10, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 17,113 |
| Jul 9, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 17,518 |
| Jul 8, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 1.80% | 1,568,226 |
| Jul 7, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 4.72% | 137,505 |
| Jul 6, 2026 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 4.95% | 493,757 |
| 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 |