Meituan (BKK:MEITUAN23)
Thailand · Delayed Price · Currency is THB 1.850
-0.080 (-4.15%)
At close: Nov 13, 2026
BKK:MEITUAN23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -4.15% | 100 |
| Nov 12, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.53% | 925 |
| Nov 11, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -2.97% | 28,375 |
| Nov 10, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -2.88% | 36,618 |
| Nov 9, 2026 | 2.08 | 2.08 | 2.02 | 2.08 | 2.08 | -4.59% | 16,978 |
| Nov 6, 2026 | 2.22 | 2.22 | 2.18 | 2.18 | 2.18 | -0.91% | 110,845 |
| Nov 5, 2026 | 2.20 | 2.20 | 2.14 | 2.20 | 2.20 | 7.84% | 112,867 |
| Nov 4, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 2.00% | 13,593 |
| Nov 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 5,300 |
| Nov 2, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 3.09% | 5,831 |
| Oct 30, 2026 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | 2.11% | 5,779 |
| Oct 29, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -3.55% | 1,000 |
| Oct 28, 2026 | 1.96 | 1.97 | 1.92 | 1.97 | 1.97 | -2.48% | 23,041 |
| Oct 26, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | - | 50,500 |
| Oct 21, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 100,000 |
| Oct 20, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 50,000 |
| Oct 15, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -1.94% | 18,266 |
| Oct 14, 2026 | 2.02 | 2.08 | 2.02 | 2.06 | 2.06 | 6.19% | 37,376 |
| Oct 12, 2026 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 1.57% | 13,509 |
| Oct 9, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.14% | 2,940 |
| Oct 8, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -1.58% | 4,401 |
| Oct 7, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | 401 |
| Oct 6, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 500 |
| Oct 5, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 6,000 |
| Oct 2, 2026 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | -2.07% | 30,400 |
| Oct 1, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | - | 109 |
| Sep 30, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 1.58% | 2,800 |
| Sep 29, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -2.56% | 6,228 |
| Sep 28, 2026 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 2.09% | 2,950 |
| Sep 25, 2026 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | - | 9,930 |
| Sep 24, 2026 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -1.55% | 3,724 |
| Sep 23, 2026 | 1.95 | 1.96 | 1.94 | 1.94 | 1.94 | -0.51% | 9,203 |
| Sep 22, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | - | 2,094 |
| Sep 21, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | 0.52% | 28,000 |
| Sep 18, 2026 | 1.95 | 1.96 | 1.94 | 1.94 | 1.94 | -0.51% | 55,200 |
| Sep 17, 2026 | 1.95 | 1.97 | 1.94 | 1.95 | 1.95 | -5.34% | 5,393 |
| Sep 16, 2026 | 1.99 | 2.06 | 1.96 | 2.06 | 2.06 | 1.98% | 4,931 |
| Sep 15, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | 3.06% | 97,420 |
| Sep 14, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -1.01% | 34,339 |
| Sep 11, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 3,100 |
| Sep 10, 2026 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -1.98% | 54,309 |
| Sep 9, 2026 | 2.08 | 2.08 | 2.02 | 2.02 | 2.02 | -4.72% | 100,014 |
| Sep 8, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | 6,000 |
| Sep 7, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -1.87% | 19,200 |
| Sep 4, 2026 | 2.14 | 2.14 | 2.12 | 2.14 | 2.14 | 3.88% | 2,235 |
| Sep 3, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -1.90% | 200 |
| Sep 2, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 2.94% | 7,381 |
| Sep 1, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -2.86% | 3,651 |
| Aug 31, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 2.94% | 18,461 |
| Aug 28, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -1.92% | 114,378 |