Skip to main content
logo
Meituan (BKK:MEITUAN23)
Thailand flag Thailand · Delayed Price · Currency is THB
2.060
-0.140 (-6.36%)
At close: Jun 4, 2026

BKK:MEITUAN23 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262.082.082.082.082.080.97%818
Jun 4, 20262.062.082.042.062.06-6.36%625
Jun 2, 20262.142.242.142.202.2012.24%7,360
May 29, 20262.002.001.961.961.962.62%15
May 28, 20261.921.921.911.911.91-6.37%53
May 27, 20262.042.042.042.042.04-1.92%276
May 26, 20262.082.102.082.082.082.97%51
May 25, 20262.022.022.022.022.02-3.81%1,200
May 22, 20262.142.182.082.102.10-109
May 21, 20262.182.182.102.102.10-4.55%19
May 20, 20262.162.202.162.202.20-125
May 19, 20262.202.202.202.202.201.85%300
May 18, 20262.182.182.162.162.16-101
May 15, 20262.202.202.162.162.16-3.57%1,100
May 14, 20262.262.262.242.242.24-2.61%100,200
May 13, 20262.262.322.262.302.304.55%63,703
May 11, 20262.202.202.202.202.200.92%105,000
May 8, 20262.182.182.182.182.18-1,410,500
May 7, 20262.182.202.162.182.180.93%1,402
May 6, 20262.162.162.162.162.16-1.82%717
May 5, 20262.202.202.202.202.202.80%300
Apr 30, 20262.122.142.122.142.14-955
Apr 29, 20262.142.142.142.142.142.88%100
Apr 28, 20262.102.102.082.082.08-0.95%100,090
Apr 27, 20262.082.102.082.102.10-1.87%2,200
Apr 24, 20262.142.142.142.142.14-0.93%100,320
Apr 23, 20262.162.162.142.162.16-2.70%1,125
Apr 22, 20262.182.222.182.222.22-901
Apr 21, 20262.202.222.182.222.22-200,500
Apr 20, 20262.202.222.202.222.22-600
Apr 17, 20262.162.222.162.222.22-2.63%20,100
Apr 16, 20262.262.282.262.282.280.88%11,066
Apr 10, 20262.282.282.262.262.26-200
Apr 9, 20262.282.282.242.262.26-2.59%100,199
Apr 8, 20262.242.322.242.322.3210.48%1,355
Apr 7, 20262.122.122.102.102.10-0.94%101
Apr 3, 20262.122.122.122.122.121.92%1
Apr 2, 20262.082.082.082.082.08-4.59%424
Apr 1, 20262.142.182.142.182.18-2.68%6,532
Mar 31, 20262.222.242.222.242.241.82%201
Mar 30, 20262.242.242.202.202.20-2.65%2,001
Mar 27, 20262.342.342.262.262.26-0.88%20,410
Mar 26, 20262.302.302.282.282.28-5.79%5,021
Mar 25, 20262.142.422.142.422.4217.48%17
Mar 24, 20262.062.062.062.062.061.98%500
Mar 23, 20262.022.022.022.022.02-2.88%4
Mar 20, 20262.122.122.082.082.08-2.80%502
Mar 19, 20262.142.142.142.142.141.90%507
Mar 18, 20262.122.122.082.102.103.96%287