Meituan (BKK:MEITUAN80)
Thailand · Delayed Price · Currency is THB 3.040
+0.020 (0.66%)
At close: Jul 3, 2026
BKK:MEITUAN80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 2.96 | 3.06 | 2.96 | 3.02 | 3.02 | - | 753,853 |
| Jun 19, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | 74,325 |
| Jun 18, 2026 | 3.06 | 3.06 | 2.98 | 3.00 | 3.00 | -3.23% | 2,223,126 |
| Jun 17, 2026 | 3.10 | 3.14 | 3.08 | 3.10 | 3.10 | -0.64% | 492,866 |
| Jun 16, 2026 | 3.16 | 3.16 | 3.10 | 3.12 | 3.12 | -3.11% | 331,263 |
| Jun 15, 2026 | 3.22 | 3.26 | 3.20 | 3.22 | 3.22 | -1.83% | 137,526 |
| Jun 12, 2026 | 3.24 | 3.28 | 3.22 | 3.28 | 3.28 | 0.61% | 81,652 |
| Jun 11, 2026 | 3.28 | 3.34 | 3.26 | 3.26 | 3.26 | -1.21% | 206,318 |
| Jun 10, 2026 | 3.30 | 3.36 | 3.30 | 3.30 | 3.30 | 1.23% | 1,445,603 |
| Jun 9, 2026 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | 1.87% | 101,530 |
| Jun 8, 2026 | 3.22 | 3.22 | 3.14 | 3.20 | 3.20 | -3.61% | 1,427,778 |
| Jun 5, 2026 | 3.30 | 3.34 | 3.28 | 3.32 | 3.32 | - | 343,927 |
| Jun 4, 2026 | 3.28 | 3.32 | 3.26 | 3.32 | 3.32 | -5.68% | 801,957 |
| Jun 2, 2026 | 3.48 | 3.56 | 3.46 | 3.52 | 3.52 | 14.29% | 28,230,100 |
| May 29, 2026 | 3.00 | 3.16 | 3.00 | 3.08 | 3.08 | 1.32% | 1,886,571 |
| May 28, 2026 | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | -6.75% | 1,708,204 |
| May 27, 2026 | 3.26 | 3.26 | 3.24 | 3.26 | 3.26 | -1.81% | 339,345 |
| May 26, 2026 | 3.30 | 3.34 | 3.26 | 3.32 | 3.32 | -2.35% | 407,823 |
| 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 |