Meituan (BKK:MEITUAN80)
Thailand · Delayed Price · Currency is THB 3.960
0.00 (0.00%)
At close: Sep 12, 2025
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.94 | 4.00 | 3.92 | 3.96 | - | - | 3,028,082 |
| Sep 11, 2025 | 4.00 | 4.04 | 3.94 | 3.96 | - | -5.71% | 4,169,975 |
| Sep 10, 2025 | 4.14 | 4.24 | 4.14 | 4.20 | - | 2.94% | 3,503,110 |
| Sep 9, 2025 | 4.10 | 4.10 | 3.94 | 4.08 | - | -2.39% | 3,136,818 |
| Sep 8, 2025 | 4.24 | 4.24 | 4.14 | 4.18 | - | -2.79% | 3,137,817 |
| Sep 5, 2025 | 4.24 | 4.30 | 4.24 | 4.30 | - | 1.42% | 668,383 |
| Sep 4, 2025 | 4.18 | 4.24 | 4.16 | 4.24 | - | 0.95% | 474,356 |
| Sep 3, 2025 | 4.18 | 4.20 | 4.16 | 4.20 | - | - | 970,403 |
| Sep 2, 2025 | 4.20 | 4.20 | 4.14 | 4.20 | - | -1.41% | 907,769 |
| Sep 1, 2025 | 4.32 | 4.32 | 4.24 | 4.26 | - | -0.93% | 2,365,669 |
| Aug 29, 2025 | 4.24 | 4.30 | 4.22 | 4.30 | - | 0.94% | 2,438,502 |
| Aug 28, 2025 | 4.26 | 4.38 | 4.22 | 4.26 | - | -12.35% | 4,216,822 |
| Aug 27, 2025 | 4.98 | 5.00 | 4.86 | 4.86 | - | -3.76% | 1,131,880 |
| Aug 26, 2025 | 5.00 | 5.05 | 4.98 | 5.05 | - | - | 405,160 |
| Aug 25, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | - | 2.23% | 725,730 |
| Aug 22, 2025 | 4.88 | 4.94 | 4.86 | 4.94 | - | 0.82% | 493,047 |
| Aug 21, 2025 | 5.00 | 5.00 | 4.86 | 4.90 | - | -2.97% | 917,045 |
| Aug 20, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | - | - | 170,346 |
| Aug 19, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | - | -0.98% | 195,091 |
| Aug 18, 2025 | 5.05 | 5.15 | 5.05 | 5.10 | - | 0.99% | 620,445 |
| Aug 15, 2025 | 4.98 | 5.05 | 4.94 | 5.05 | - | -0.98% | 333,913 |
| Aug 14, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | - | -0.97% | 228,929 |
| Aug 13, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | - | 1.98% | 346,354 |
| Aug 8, 2025 | 5.00 | 5.05 | 4.98 | 5.05 | - | - | 207,928 |
| Aug 7, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | - | 1.41% | 145,998 |
| Aug 6, 2025 | 4.98 | 5.10 | 4.98 | 4.98 | - | -2.35% | 709,717 |
| Aug 5, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | - | - | 231,708 |
| Aug 4, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | - | 2.00% | 197,518 |
| Aug 1, 2025 | 5.10 | 5.25 | 5.00 | 5.00 | - | - | 1,007,785 |
| Jul 31, 2025 | 5.15 | 5.15 | 5.00 | 5.00 | - | -5.66% | 1,159,604 |
| Jul 30, 2025 | 5.35 | 5.40 | 5.25 | 5.30 | - | -0.93% | 341,687 |
| Jul 29, 2025 | 5.30 | 5.35 | 5.25 | 5.35 | - | -0.93% | 221,912 |
| Jul 25, 2025 | 5.45 | 5.45 | 5.35 | 5.40 | - | -2.70% | 810,612 |
| Jul 24, 2025 | 5.45 | 5.60 | 5.45 | 5.55 | - | 0.91% | 402,612 |
| Jul 23, 2025 | 5.30 | 5.50 | 5.30 | 5.50 | - | 3.77% | 1,264,986 |
| Jul 22, 2025 | 5.30 | 5.35 | 5.25 | 5.30 | - | -1.85% | 698,315 |
| Jul 21, 2025 | 5.40 | 5.45 | 5.35 | 5.40 | - | 2.86% | 428,206 |
| Jul 18, 2025 | 5.25 | 5.30 | 5.20 | 5.25 | - | - | 259,070 |
| Jul 17, 2025 | 5.20 | 5.30 | 5.15 | 5.25 | - | 0.96% | 319,232 |
| Jul 16, 2025 | 5.30 | 5.30 | 5.15 | 5.20 | - | -0.95% | 596,991 |
| Jul 15, 2025 | 5.05 | 5.30 | 5.05 | 5.25 | - | 5.42% | 633,823 |
| Jul 14, 2025 | 4.96 | 5.05 | 4.96 | 4.98 | - | -0.40% | 117,434 |
| Jul 11, 2025 | 5.05 | 5.10 | 4.98 | 5.00 | - | 0.40% | 692,100 |
| Jul 9, 2025 | 5.10 | 5.10 | 4.94 | 4.98 | - | -3.30% | 10,862,700 |
| Jul 8, 2025 | 4.92 | 5.15 | 4.92 | 5.15 | - | 4.67% | 333,190 |
| Jul 7, 2025 | 4.86 | 4.94 | 4.84 | 4.92 | - | -0.40% | 809,403 |
| Jul 4, 2025 | 5.05 | 5.10 | 4.94 | 4.94 | - | -3.14% | 1,455,463 |
| Jul 3, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | - | -2.86% | 775,810 |
| Jul 2, 2025 | 5.20 | 5.30 | 5.15 | 5.25 | - | 0.96% | 450,149 |
| Jul 1, 2025 | 5.20 | 5.25 | 5.15 | 5.20 | - | 0.97% | 233,300 |