Meituan (BKK:MEITUAN80)
Thailand · Delayed Price · Currency is THB 3.260
+0.200 (6.54%)
At close: Oct 14, 2026
BKK:MEITUAN80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 3.20 | 3.30 | 3.20 | 3.26 | 3.26 | 6.54% | 1,991,715 |
| Oct 12, 2026 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | - | 3,187 |
| Oct 9, 2026 | 3.04 | 3.06 | 3.02 | 3.06 | 3.06 | 2.68% | 563,242 |
| Oct 8, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -1.32% | 186,270 |
| Oct 7, 2026 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | -0.66% | 37,300 |
| Oct 6, 2026 | 3.04 | 3.04 | 3.00 | 3.04 | 3.04 | - | 153,418 |
| Oct 5, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | 0.66% | 24,066 |
| Oct 2, 2026 | 3.02 | 3.02 | 2.98 | 3.02 | 3.02 | -1.31% | 540,610 |
| Oct 1, 2026 | 3.08 | 3.08 | 3.04 | 3.06 | 3.06 | -0.65% | 41,603 |
| Sep 30, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 1.32% | 2,189,772 |
| Sep 29, 2026 | 3.06 | 3.08 | 3.02 | 3.04 | 3.04 | -1.94% | 890,275 |
| Sep 28, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 1.31% | 1,401,885 |
| Sep 25, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | -0.65% | 777,867 |
| Sep 24, 2026 | 3.10 | 3.10 | 3.06 | 3.08 | 3.08 | -1.28% | 88,742 |
| Sep 23, 2026 | 3.12 | 3.14 | 3.08 | 3.12 | 3.12 | - | 3,097,644 |
| Sep 22, 2026 | 3.16 | 3.16 | 3.10 | 3.12 | 3.12 | - | 704,797 |
| Sep 21, 2026 | 3.12 | 3.16 | 3.12 | 3.12 | 3.12 | - | 213,574 |
| Sep 18, 2026 | 3.12 | 3.14 | 3.10 | 3.12 | 3.12 | 0.65% | 155,679 |
| Sep 17, 2026 | 3.10 | 3.12 | 3.08 | 3.10 | 3.10 | -1.90% | 296,540 |
| Sep 16, 2026 | 3.16 | 3.16 | 3.14 | 3.16 | 3.16 | -1.25% | 189,480 |
| Sep 15, 2026 | 3.22 | 3.22 | 3.18 | 3.20 | 3.20 | 0.63% | 80,573 |
| Sep 14, 2026 | 3.14 | 3.20 | 3.14 | 3.18 | 3.18 | -0.63% | 86,636 |
| Sep 11, 2026 | 3.16 | 3.20 | 3.14 | 3.20 | 3.20 | 0.63% | 453,545 |
| Sep 10, 2026 | 3.20 | 3.22 | 3.12 | 3.18 | 3.18 | -2.45% | 885,503 |
| Sep 9, 2026 | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | -4.12% | 924,041 |
| Sep 8, 2026 | 3.42 | 3.44 | 3.38 | 3.40 | 3.40 | 0.59% | 83,580 |
| Sep 7, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | -1.17% | 136,491 |
| Sep 4, 2026 | 3.40 | 3.44 | 3.40 | 3.42 | 3.42 | 3.64% | 361,196 |
| 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 |