Meituan (BKK:MEITUAN80)
Thailand · Delayed Price · Currency is THB 5.10
0.00 (0.00%)
At close: Aug 5, 2025, 4:30 PM ICT
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 5.25 | 5.30 | 5.15 | 5.15 | - | -3.74% | 734,374 |
| Jun 27, 2025 | 5.45 | 5.45 | 5.30 | 5.35 | - | -0.93% | 191,849 |
| Jun 26, 2025 | 5.45 | 5.45 | 5.35 | 5.40 | - | -1.82% | 398,167 |
| Jun 25, 2025 | 5.45 | 5.55 | 5.40 | 5.50 | - | 1.85% | 200,420 |
| Jun 24, 2025 | 5.60 | 5.60 | 5.35 | 5.40 | - | -3.57% | 526,392 |
| Jun 23, 2025 | 5.35 | 5.60 | 5.35 | 5.60 | - | 3.70% | 363,623 |
| Jun 20, 2025 | 5.35 | 5.45 | 5.35 | 5.40 | - | 1.89% | 96,620 |
| Jun 19, 2025 | 5.40 | 5.45 | 5.30 | 5.30 | - | -1.85% | 661,211 |
| Jun 18, 2025 | 5.55 | 5.60 | 5.40 | 5.40 | - | -6.09% | 747,564 |
| Jun 17, 2025 | 5.80 | 5.80 | 5.70 | 5.75 | - | -1.71% | 46,186 |
| Jun 16, 2025 | 5.70 | 5.85 | 5.60 | 5.85 | - | 2.63% | 168,416 |
| Jun 13, 2025 | 5.60 | 5.75 | 5.60 | 5.70 | - | - | 708,408 |
| Jun 12, 2025 | 5.95 | 6.00 | 5.65 | 5.70 | - | -4.20% | 954,328 |
| Jun 11, 2025 | 6.00 | 6.05 | 5.90 | 5.95 | - | 0.85% | 710,377 |
| Jun 10, 2025 | 6.15 | 6.15 | 5.90 | 5.90 | - | -4.07% | 1,434,857 |
| Jun 9, 2025 | 6.20 | 6.25 | 6.15 | 6.15 | - | 4.24% | 1,047,069 |
| Jun 6, 2025 | 5.95 | 6.00 | 5.85 | 5.90 | - | -2.48% | 457,960 |
| Jun 5, 2025 | 6.05 | 6.10 | 5.95 | 6.05 | - | 3.42% | 969,265 |
| Jun 4, 2025 | 5.90 | 5.95 | 5.85 | 5.85 | - | 0.86% | 465,031 |
| May 30, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | - | -2.52% | 457,516 |
| May 29, 2025 | 5.55 | 5.95 | 5.55 | 5.95 | - | 9.17% | 934,070 |
| May 28, 2025 | 5.45 | 5.50 | 5.40 | 5.45 | - | -1.80% | 203,899 |
| May 27, 2025 | 5.30 | 5.60 | 5.30 | 5.55 | - | 1.83% | 935,618 |
| May 26, 2025 | 5.45 | 5.45 | 5.35 | 5.45 | - | -3.54% | 682,642 |
| May 23, 2025 | 5.80 | 5.85 | 5.65 | 5.65 | - | - | 872,712 |
| May 22, 2025 | 5.70 | 5.75 | 5.55 | 5.65 | - | -1.74% | 244,179 |