Meituan (BKK:MEITUAN80)
Thailand · Delayed Price · Currency is THB 3.400
+0.020 (0.59%)
At close: May 25, 2026
BKK:MEITUAN80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.38 | 3.44 | 3.38 | 3.40 | 3.40 | 0.59% | 38,806 |
| May 22, 2026 | 3.40 | 3.44 | 3.38 | 3.38 | 3.38 | -1.74% | 163,539 |
| May 21, 2026 | 3.50 | 3.52 | 3.42 | 3.44 | 3.44 | -0.58% | 425,069 |
| May 20, 2026 | 3.46 | 3.48 | 3.44 | 3.46 | 3.46 | -0.57% | 65,769 |
| May 19, 2026 | 3.44 | 3.50 | 3.44 | 3.48 | 3.48 | 0.58% | 111,735 |
| May 18, 2026 | 3.38 | 3.46 | 3.38 | 3.46 | 3.46 | 0.58% | 126,080 |
| May 15, 2026 | 3.50 | 3.50 | 3.42 | 3.44 | 3.44 | -3.91% | 331,060 |
| May 14, 2026 | 3.64 | 3.64 | 3.56 | 3.58 | 3.58 | -2.19% | 387,620 |
| May 13, 2026 | 3.58 | 3.66 | 3.56 | 3.66 | 3.66 | 4.57% | 671,612 |
| May 12, 2026 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | - | 146,761 |
| May 11, 2026 | 3.44 | 3.52 | 3.44 | 3.50 | 3.50 | - | 275,667 |
| May 8, 2026 | 3.46 | 3.52 | 3.44 | 3.50 | 3.50 | 1.16% | 195,222 |
| May 7, 2026 | 3.48 | 3.50 | 3.44 | 3.46 | 3.46 | 1.17% | 297,235 |
| May 6, 2026 | 3.46 | 3.46 | 3.40 | 3.42 | 3.42 | -2.29% | 174,639 |
| May 5, 2026 | 3.46 | 3.50 | 3.44 | 3.50 | 3.50 | 0.57% | 196,513 |
| Apr 30, 2026 | 3.44 | 3.54 | 3.44 | 3.48 | 3.48 | -0.57% | 269,164 |
| Apr 29, 2026 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | 3.55% | 178,584 |
| Apr 28, 2026 | 3.38 | 3.38 | 3.32 | 3.38 | 3.38 | -1.17% | 131,261 |
| Apr 27, 2026 | 3.40 | 3.42 | 3.34 | 3.42 | 3.42 | - | 164,405 |
| Apr 24, 2026 | 3.44 | 3.46 | 3.40 | 3.42 | 3.42 | 0.59% | 35,714 |
| Apr 23, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -3.41% | 240,012 |
| Apr 22, 2026 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | -1.68% | 195,344 |
| Apr 21, 2026 | 3.52 | 3.58 | 3.50 | 3.58 | 3.58 | 1.70% | 153,456 |
| Apr 20, 2026 | 3.52 | 3.54 | 3.50 | 3.52 | 3.52 | -1.68% | 192,897 |
| Apr 17, 2026 | 3.50 | 3.60 | 3.50 | 3.58 | 3.58 | -2.72% | 266,553 |
| Apr 16, 2026 | 3.64 | 3.68 | 3.60 | 3.68 | 3.68 | 1.10% | 477,214 |
| Apr 10, 2026 | 3.64 | 3.68 | 3.60 | 3.64 | 3.64 | 1.11% | 167,710 |
| Apr 9, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -0.55% | 1,711,510 |
| Apr 8, 2026 | 3.54 | 3.68 | 3.54 | 3.62 | 3.62 | 9.70% | 1,373,668 |
| Apr 7, 2026 | 3.28 | 3.32 | 3.28 | 3.30 | 3.30 | 0.61% | 171,079 |
| Apr 3, 2026 | 3.30 | 3.34 | 3.28 | 3.28 | 3.28 | -1.80% | 11,151 |
| Apr 2, 2026 | 3.32 | 3.34 | 3.28 | 3.34 | 3.34 | -2.34% | 725,715 |
| Apr 1, 2026 | 3.46 | 3.46 | 3.38 | 3.42 | 3.42 | -1.72% | 443,595 |
| Mar 31, 2026 | 3.52 | 3.52 | 3.46 | 3.48 | 3.48 | -1.14% | 515,823 |
| Mar 30, 2026 | 3.52 | 3.60 | 3.50 | 3.52 | 3.52 | -2.76% | 469,300 |
| Mar 27, 2026 | 3.72 | 3.74 | 3.60 | 3.62 | 3.62 | 1.12% | 1,133,967 |
| Mar 26, 2026 | 3.68 | 3.68 | 3.58 | 3.58 | 3.58 | -3.76% | 746,058 |
| Mar 25, 2026 | 3.34 | 3.82 | 3.30 | 3.72 | 3.72 | 12.73% | 2,826,123 |
| Mar 24, 2026 | 3.24 | 3.30 | 3.24 | 3.30 | 3.30 | 3.12% | 652,541 |
| Mar 23, 2026 | 3.26 | 3.28 | 3.20 | 3.20 | 3.20 | -3.03% | 428,470 |
| Mar 20, 2026 | 3.34 | 3.34 | 3.28 | 3.30 | 3.30 | -1.79% | 693,262 |
| Mar 19, 2026 | 3.36 | 3.38 | 3.34 | 3.36 | 3.36 | 0.60% | 730,560 |
| Mar 18, 2026 | 3.30 | 3.36 | 3.28 | 3.34 | 3.34 | 1.21% | 826,799 |
| Mar 17, 2026 | 3.36 | 3.38 | 3.28 | 3.30 | 3.30 | 1.85% | 833,037 |
| Mar 16, 2026 | 3.22 | 3.28 | 3.22 | 3.24 | 3.24 | 3.18% | 1,939,458 |
| Mar 13, 2026 | 3.14 | 3.16 | 3.12 | 3.14 | 3.14 | - | 456,026 |
| Mar 12, 2026 | 3.12 | 3.14 | 3.10 | 3.14 | 3.14 | -0.63% | 122,400 |
| Mar 11, 2026 | 3.16 | 3.18 | 3.10 | 3.16 | 3.16 | -1.25% | 711,404 |
| Mar 10, 2026 | 3.16 | 3.24 | 3.16 | 3.20 | 3.20 | -0.62% | 394,458 |
| Mar 9, 2026 | 3.18 | 3.24 | 3.12 | 3.22 | 3.22 | 1.26% | 803,741 |