Meituan (BKK:MEITUAN23)
Thailand · Delayed Price · Currency is THB 1.890
0.00 (0.00%)
At close: Oct 5, 2026
BKK:MEITUAN23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | 0.97% | 10,285 |
| Aug 26, 2026 | 2.04 | 2.08 | 2.04 | 2.06 | 2.06 | 0.98% | 3,520 |
| Aug 25, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -6.42% | 140,931 |
| Aug 24, 2026 | 2.18 | 2.18 | 2.16 | 2.18 | 2.18 | -1.80% | 810 |
| Aug 21, 2026 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | -2.63% | 10,234 |
| Aug 20, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | 100,573 |
| Aug 19, 2026 | 2.30 | 2.32 | 2.30 | 2.30 | 2.30 | 0.88% | 2,200 |
| Aug 18, 2026 | 2.26 | 2.28 | 2.24 | 2.28 | 2.28 | -2.56% | 4,675 |
| Aug 17, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.86% | 200 |
| Aug 14, 2026 | 2.32 | 2.32 | 2.30 | 2.32 | 2.32 | -4.13% | 811 |
| Aug 13, 2026 | 2.44 | 2.44 | 2.42 | 2.42 | 2.42 | -2.42% | 4,200 |
| Aug 11, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48% | 1,000 |
| Aug 7, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 10,002 |
| Aug 6, 2026 | 2.46 | 2.46 | 2.42 | 2.42 | 2.42 | -1.63% | 201 |
| Aug 5, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | 20,100 |
| Aug 3, 2026 | 2.48 | 2.48 | 2.46 | 2.46 | 2.46 | -0.81% | 1,410,200 |
| Jul 31, 2026 | 2.50 | 2.50 | 2.48 | 2.48 | 2.48 | 1.64% | 3,800 |
| Jul 30, 2026 | 2.46 | 2.48 | 2.44 | 2.44 | 2.44 | - | 2,120 |
| Jul 27, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 4.27% | 1 |
| Jul 24, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.85% | 1,278 |
| Jul 23, 2026 | 2.38 | 2.40 | 2.36 | 2.36 | 2.36 | 8.26% | 3,213 |
| Jul 22, 2026 | 2.22 | 2.22 | 2.18 | 2.18 | 2.18 | -5.22% | 8,404 |
| Jul 21, 2026 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | -3.36% | 21 |