Meituan (BKK:MEITUAN80)
Thailand · Delayed Price · Currency is THB 3.440
+0.140 (4.24%)
At close: Sep 4, 2026
BKK:MEITUAN80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.30 | 3.30 | 3.26 | 3.30 | 3.30 | -1.20% | 150,427 |
| Sep 2, 2026 | 3.28 | 3.36 | 3.26 | 3.34 | 3.34 | 1.83% | 719,280 |
| Sep 1, 2026 | 3.32 | 3.32 | 3.26 | 3.28 | 3.28 | -2.38% | 424,181 |
| Aug 31, 2026 | 3.30 | 3.36 | 3.26 | 3.36 | 3.36 | 1.20% | 535,875 |
| Aug 28, 2026 | 3.28 | 3.32 | 3.26 | 3.32 | 3.32 | 2.47% | 554,725 |
| Aug 27, 2026 | 3.26 | 3.28 | 3.24 | 3.24 | 3.24 | -1.22% | 290,206 |
| Aug 26, 2026 | 3.30 | 3.34 | 3.28 | 3.28 | 3.28 | - | 145,157 |
| Aug 25, 2026 | 3.32 | 3.32 | 3.24 | 3.28 | 3.28 | -5.20% | 1,011,041 |
| Aug 24, 2026 | 3.46 | 3.46 | 3.42 | 3.46 | 3.46 | -2.26% | 286,080 |
| Aug 21, 2026 | 3.52 | 3.56 | 3.48 | 3.54 | 3.54 | -2.75% | 267,125 |
| Aug 20, 2026 | 3.66 | 3.66 | 3.60 | 3.64 | 3.64 | -0.55% | 345,376 |
| Aug 19, 2026 | 3.68 | 3.72 | 3.66 | 3.66 | 3.66 | 1.67% | 710,318 |
| Aug 18, 2026 | 3.62 | 3.62 | 3.54 | 3.60 | 3.60 | -3.23% | 2,101,864 |
| Aug 17, 2026 | 3.70 | 3.74 | 3.68 | 3.72 | 3.72 | 0.54% | 148,793 |
| Aug 14, 2026 | 3.74 | 3.74 | 3.62 | 3.70 | 3.70 | -2.63% | 636,569 |
| Aug 13, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -3.06% | 1,494,357 |
| Aug 11, 2026 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | - | 684,930 |
| Aug 10, 2026 | 3.90 | 3.94 | 3.86 | 3.92 | 3.92 | 1.55% | 1,098,026 |
| Aug 7, 2026 | 3.88 | 3.92 | 3.84 | 3.86 | 3.86 | - | 383,821 |
| Aug 6, 2026 | 3.92 | 3.94 | 3.86 | 3.86 | 3.86 | -2.03% | 91,652 |
| Aug 5, 2026 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | - | 344,116 |
| Aug 4, 2026 | 3.96 | 3.96 | 3.90 | 3.94 | 3.94 | -1.01% | 1,102,606 |
| Aug 3, 2026 | 3.94 | 4.00 | 3.94 | 3.98 | 3.98 | 1.53% | 1,295,811 |
| Jul 31, 2026 | 3.96 | 3.96 | 3.88 | 3.92 | 3.92 | -1.01% | 374,700 |
| Jul 30, 2026 | 3.92 | 3.98 | 3.90 | 3.96 | 3.96 | 2.59% | 1,825,593 |
| Jul 27, 2026 | 3.88 | 3.90 | 3.82 | 3.86 | 3.86 | 4.89% | 2,405,370 |
| Jul 24, 2026 | 3.70 | 3.72 | 3.68 | 3.68 | 3.68 | -2.13% | 273,900 |
| Jul 23, 2026 | 3.72 | 3.82 | 3.72 | 3.76 | 3.76 | 5.62% | 1,712,291 |
| Jul 22, 2026 | 3.60 | 3.62 | 3.54 | 3.56 | 3.56 | -1.66% | 202,838 |
| Jul 21, 2026 | 3.66 | 3.68 | 3.62 | 3.62 | 3.62 | -2.16% | 374,491 |
| Jul 20, 2026 | 3.70 | 3.76 | 3.68 | 3.70 | 3.70 | 5.11% | 1,385,441 |
| Jul 17, 2026 | 3.56 | 3.58 | 3.50 | 3.52 | 3.52 | -6.38% | 903,474 |
| Jul 16, 2026 | 3.72 | 3.80 | 3.68 | 3.76 | 3.76 | 5.03% | 2,573,650 |
| Jul 15, 2026 | 3.48 | 3.60 | 3.48 | 3.58 | 3.58 | 5.92% | 1,978,055 |
| Jul 14, 2026 | 3.36 | 3.38 | 3.30 | 3.38 | 3.38 | 0.60% | 243,523 |
| Jul 13, 2026 | 3.30 | 3.36 | 3.26 | 3.36 | 3.36 | 0.60% | 238,825 |
| Jul 10, 2026 | 3.34 | 3.40 | 3.30 | 3.34 | 3.34 | - | 278,030 |
| Jul 9, 2026 | 3.40 | 3.40 | 3.32 | 3.34 | 3.34 | - | 391,682 |
| Jul 8, 2026 | 3.36 | 3.44 | 3.32 | 3.34 | 3.34 | - | 1,706,272 |
| Jul 7, 2026 | 3.30 | 3.34 | 3.28 | 3.34 | 3.34 | 5.70% | 1,186,896 |
| Jul 6, 2026 | 3.12 | 3.16 | 3.10 | 3.16 | 3.16 | 3.95% | 686,423 |
| Jul 3, 2026 | 3.02 | 3.06 | 3.00 | 3.04 | 3.04 | 0.66% | 332,530 |
| Jul 2, 2026 | 3.02 | 3.06 | 3.00 | 3.02 | 3.02 | 2.03% | 1,083,234 |
| Jul 1, 2026 | 2.88 | 2.96 | 2.88 | 2.96 | 2.96 | 2.07% | 303,043 |
| Jun 30, 2026 | 2.90 | 2.94 | 2.86 | 2.90 | 2.90 | - | 459,119 |
| Jun 29, 2026 | 2.92 | 2.94 | 2.88 | 2.90 | 2.90 | 5.07% | 511,897 |
| Jun 26, 2026 | 2.82 | 2.90 | 2.74 | 2.76 | 2.76 | -2.13% | 1,216,537 |
| Jun 25, 2026 | 2.86 | 2.88 | 2.80 | 2.82 | 2.82 | -2.08% | 11,922,248 |
| Jun 24, 2026 | 2.92 | 2.96 | 2.88 | 2.88 | 2.88 | -2.04% | 385,633 |
| Jun 23, 2026 | 2.96 | 2.96 | 2.90 | 2.94 | 2.94 | -2.65% | 789,368 |