Meituan (BKK:MEITUAN23)
Thailand · Delayed Price · Currency is THB 2.220
-0.200 (-8.26%)
Last updated: Jul 17, 2026, 12:55 PM ICT
BKK:MEITUAN23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | - | -8.26% | - |
| Jul 16, 2026 | 2.34 | 2.42 | 2.32 | 2.42 | 2.42 | 4.31% | 10,816 |
| Jul 15, 2026 | 2.18 | 2.32 | 2.18 | 2.32 | 2.32 | 10.48% | 202,432 |
| Jul 14, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | 2.94% | 13 |
| Jul 13, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -3.77% | 1 |
| Jul 10, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -2.75% | 10 |
| Jul 9, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 5.83% | 300 |
| Jul 7, 2026 | 2.06 | 2.12 | 2.06 | 2.06 | 2.06 | 8.99% | 50,100 |
| Jul 3, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | 1,600 |
| Jul 2, 2026 | 1.91 | 1.91 | 1.87 | 1.88 | 1.88 | 2.17% | 180,011 |
| Jun 30, 2026 | 1.81 | 1.84 | 1.80 | 1.84 | 1.84 | 1.10% | 6,900 |
| Jun 29, 2026 | 1.84 | 1.85 | 1.82 | 1.82 | 1.82 | 6.43% | 11,740 |
| Jun 26, 2026 | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -3.93% | 34,951 |
| Jun 25, 2026 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | -2.20% | 22,160 |
| Jun 24, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.62% | 8,511 |
| Jun 23, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.54% | 10,460 |
| Jun 22, 2026 | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | -3.63% | 1,273 |
| Jun 19, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | 1.05% | 2,530 |
| Jun 18, 2026 | 1.92 | 1.92 | 1.89 | 1.91 | 1.91 | -3.54% | 3,637 |
| Jun 17, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 1.54% | 103 |
| Jun 16, 2026 | 1.99 | 2.02 | 1.95 | 1.95 | 1.95 | -5.34% | 4,571 |
| Jun 15, 2026 | 2.02 | 2.06 | 1.99 | 2.06 | 2.06 | - | 55,501 |
| Jun 12, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | -0.96% | 2,419 |
| Jun 11, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 2,800 |
| Jun 10, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | 2.97% | 522 |
| Jun 9, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | 1.00% | 2 |
| Jun 8, 2026 | 2.04 | 2.04 | 1.99 | 2.00 | 2.00 | -3.85% | 20,301 |
| Jun 5, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | 818 |
| Jun 4, 2026 | 2.06 | 2.08 | 2.04 | 2.06 | 2.06 | -6.36% | 625 |
| Jun 2, 2026 | 2.14 | 2.24 | 2.14 | 2.20 | 2.20 | 12.24% | 7,360 |
| May 29, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | 2.62% | 15 |
| May 28, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -6.37% | 53 |
| May 27, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | 276 |
| May 26, 2026 | 2.08 | 2.10 | 2.08 | 2.08 | 2.08 | 2.97% | 51 |
| May 25, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.81% | 1,200 |
| May 22, 2026 | 2.14 | 2.18 | 2.08 | 2.10 | 2.10 | - | 109 |
| May 21, 2026 | 2.18 | 2.18 | 2.10 | 2.10 | 2.10 | -4.55% | 19 |
| May 20, 2026 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | - | 125 |
| May 19, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | 300 |
| May 18, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | - | 101 |
| May 15, 2026 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -3.57% | 1,100 |
| May 14, 2026 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | -2.61% | 100,200 |
| May 13, 2026 | 2.26 | 2.32 | 2.26 | 2.30 | 2.30 | 4.55% | 63,703 |
| May 11, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | 105,000 |
| May 8, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 1,410,500 |
| May 7, 2026 | 2.18 | 2.20 | 2.16 | 2.18 | 2.18 | 0.93% | 1,402 |
| May 6, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.82% | 717 |
| May 5, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.80% | 300 |
| Apr 30, 2026 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | - | 955 |
| Apr 29, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 2.88% | 100 |