Meituan (BKK:MEITUAN80)
Thailand · Delayed Price · Currency is THB 4.140
-0.020 (-0.48%)
At close: Nov 17, 2025
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 4.16 | 4.16 | 4.08 | 4.08 | 4.08 | -1.45% | 434,599 |
| Nov 17, 2025 | 4.18 | 4.20 | 4.14 | 4.14 | 4.14 | -0.48% | 184,599 |
| Nov 14, 2025 | 4.18 | 4.20 | 4.14 | 4.16 | 4.16 | -1.89% | 870,012 |
| Nov 13, 2025 | 4.22 | 4.28 | 4.18 | 4.24 | 4.24 | -0.47% | 1,219,591 |
| Nov 12, 2025 | 4.24 | 4.26 | 4.22 | 4.26 | 4.26 | 0.47% | 209,536 |
| Nov 11, 2025 | 4.22 | 4.26 | 4.20 | 4.24 | 4.24 | -1.40% | 187,436 |
| Nov 10, 2025 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | 1.90% | 641,428 |
| Nov 7, 2025 | 4.26 | 4.26 | 4.18 | 4.22 | 4.22 | -2.76% | 549,293 |
| Nov 6, 2025 | 4.30 | 4.34 | 4.28 | 4.34 | 4.34 | 2.36% | 2,011,166 |
| Nov 5, 2025 | 4.16 | 4.26 | 4.16 | 4.24 | 4.24 | 2.42% | 460,334 |
| Nov 4, 2025 | 4.24 | 4.26 | 4.12 | 4.14 | 4.14 | -3.27% | 631,471 |
| Nov 3, 2025 | 4.28 | 4.30 | 4.26 | 4.28 | 4.28 | 0.47% | 152,407 |
| Oct 31, 2025 | 4.30 | 4.30 | 4.24 | 4.26 | 4.26 | -0.93% | 1,395,425 |
| Oct 30, 2025 | 4.34 | 4.38 | 4.26 | 4.30 | 4.30 | 3.37% | 1,623,297 |
| Oct 29, 2025 | 4.18 | 4.22 | 4.14 | 4.16 | 4.16 | -0.48% | 718,889 |
| Oct 28, 2025 | 4.26 | 4.28 | 4.18 | 4.18 | 4.18 | -2.34% | 1,097,199 |
| Oct 27, 2025 | 4.30 | 4.36 | 4.28 | 4.28 | 4.28 | - | 1,131,218 |
| Oct 24, 2025 | 4.16 | 4.28 | 4.16 | 4.28 | 4.28 | 5.42% | 1,381,653 |
| Oct 22, 2025 | 4.10 | 4.10 | 4.02 | 4.06 | 4.06 | - | 79,536 |
| Oct 21, 2025 | 4.10 | 4.12 | 4.02 | 4.06 | 4.06 | 0.50% | 522,090 |
| Oct 20, 2025 | 4.06 | 4.10 | 4.04 | 4.04 | 4.04 | 3.59% | 574,402 |
| Oct 17, 2025 | 4.08 | 4.08 | 3.88 | 3.90 | 3.90 | -5.80% | 15,548,160 |
| Oct 16, 2025 | 4.16 | 4.16 | 4.10 | 4.14 | 4.14 | -0.96% | 504,419 |
| Oct 15, 2025 | 4.14 | 4.20 | 4.14 | 4.18 | 4.18 | 1.95% | 356,159 |
| Oct 14, 2025 | 4.18 | 4.20 | 4.10 | 4.10 | 4.10 | -3.30% | 4,803,886 |
| Oct 10, 2025 | 4.32 | 4.32 | 4.24 | 4.24 | 4.24 | -2.30% | 1,156,107 |
| Oct 9, 2025 | 4.38 | 4.42 | 4.34 | 4.34 | 4.34 | 0.93% | 531,579 |
| Oct 8, 2025 | 4.34 | 4.34 | 4.28 | 4.30 | 4.30 | -2.71% | 2,262,858 |
| Oct 7, 2025 | 4.42 | 4.42 | 4.40 | 4.42 | 4.42 | - | 550,457 |
| Oct 6, 2025 | 4.40 | 4.44 | 4.38 | 4.42 | 4.42 | -0.45% | 1,271,441 |
| Oct 3, 2025 | 4.40 | 4.46 | 4.38 | 4.44 | 4.44 | 0.45% | 2,460,758 |
| Oct 2, 2025 | 4.46 | 4.52 | 4.40 | 4.42 | 4.42 | - | 8,307,289 |
| Oct 1, 2025 | 4.44 | 4.46 | 4.40 | 4.42 | 4.42 | 0.91% | 1,450,837 |
| Sep 30, 2025 | 4.26 | 4.40 | 4.24 | 4.38 | 4.38 | 2.34% | 1,760,176 |
| Sep 29, 2025 | 4.24 | 4.30 | 4.22 | 4.28 | 4.28 | 1.90% | 1,393,090 |
| Sep 26, 2025 | 4.22 | 4.30 | 4.16 | 4.20 | 4.20 | -1.41% | 3,206,029 |
| Sep 25, 2025 | 4.22 | 4.30 | 4.20 | 4.26 | 4.26 | - | 2,290,681 |
| Sep 24, 2025 | 4.20 | 4.26 | 4.18 | 4.26 | 4.26 | 2.40% | 1,420,934 |
| Sep 23, 2025 | 4.18 | 4.20 | 4.12 | 4.16 | 4.16 | -2.35% | 1,885,591 |
| Sep 22, 2025 | 4.28 | 4.28 | 4.20 | 4.26 | 4.26 | -2.74% | 2,141,185 |
| Sep 19, 2025 | 4.38 | 4.40 | 4.34 | 4.38 | 4.38 | 0.92% | 1,240,943 |
| Sep 18, 2025 | 4.44 | 4.44 | 4.30 | 4.34 | 4.34 | - | 3,598,107 |
| Sep 17, 2025 | 4.28 | 4.40 | 4.28 | 4.34 | 4.34 | 4.83% | 8,390,012 |
| Sep 16, 2025 | 4.04 | 4.14 | 4.04 | 4.14 | 4.14 | 3.50% | 1,972,697 |
| Sep 15, 2025 | 3.96 | 4.02 | 3.94 | 4.00 | 4.00 | 1.01% | 1,004,680 |
| Sep 12, 2025 | 3.94 | 4.00 | 3.92 | 3.96 | 3.96 | - | 3,028,082 |
| Sep 11, 2025 | 4.00 | 4.04 | 3.94 | 3.96 | 3.96 | -5.71% | 4,169,975 |
| Sep 10, 2025 | 4.14 | 4.24 | 4.14 | 4.20 | 4.20 | 2.94% | 3,503,110 |
| Sep 9, 2025 | 4.10 | 4.10 | 3.94 | 4.08 | 4.08 | -2.39% | 3,136,818 |
| Sep 8, 2025 | 4.24 | 4.24 | 4.14 | 4.18 | 4.18 | -2.79% | 3,137,817 |