MercadoLibre, Inc. (BKK:MELI23)
Thailand · Delayed Price · Currency is THB 6.50
+0.05 (0.78%)
At close: Sep 1, 2026
BKK:MELI23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 6.50 | 6.50 | 6.40 | 6.50 | 6.50 | 0.78% | 91,106 |
| Aug 31, 2026 | 6.50 | 6.60 | 6.45 | 6.45 | 6.45 | 1.57% | 2,491 |
| Aug 28, 2026 | 6.40 | 6.45 | 6.35 | 6.35 | 6.35 | -0.78% | 32,000 |
| Aug 27, 2026 | 6.50 | 6.65 | 6.40 | 6.40 | 6.40 | -0.78% | 20,630 |
| Aug 25, 2026 | 6.35 | 6.55 | 6.35 | 6.45 | 6.45 | 1.57% | 55,496 |
| Aug 24, 2026 | 6.35 | 6.40 | 6.35 | 6.35 | 6.35 | 0.79% | 3,315 |
| Aug 21, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 8 |
| Aug 20, 2026 | 6.30 | 6.30 | 5.90 | 6.30 | 6.30 | 5.88% | 39,828 |
| Aug 19, 2026 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | - | 17,001 |
| Aug 18, 2026 | 6.00 | 6.05 | 5.90 | 5.95 | 5.95 | -1.65% | 17,238 |
| Aug 17, 2026 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | -1.63% | 15,989 |
| Aug 14, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | -0.81% | 309,412 |
| Aug 13, 2026 | 6.50 | 6.50 | 6.10 | 6.20 | 6.20 | 2.48% | 4,121 |
| Aug 11, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -0.82% | 600 |
| Aug 10, 2026 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | 0.83% | 32,630 |
| Aug 7, 2026 | 6.05 | 6.05 | 5.90 | 6.05 | 6.05 | - | 6,559 |
| Aug 6, 2026 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | -4.72% | 3,325 |
| Aug 5, 2026 | 6.35 | 6.35 | 6.30 | 6.35 | 6.35 | -0.78% | 715 |
| Aug 4, 2026 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | 2.40% | 446 |
| Aug 3, 2026 | 6.25 | 6.35 | 6.25 | 6.25 | 6.25 | -1.57% | 20,444 |
| Jul 31, 2026 | 6.25 | 6.35 | 6.20 | 6.35 | 6.35 | 0.79% | 21,315 |
| Jul 30, 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 2.44% | 2,199 |
| Jul 27, 2026 | 6.10 | 6.20 | 6.10 | 6.15 | 6.15 | 1.65% | 30,010 |
| Jul 24, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -1.63% | 2,028 |
| Jul 23, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | 50,013 |
| Jul 21, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 1.64% | 2 |
| Jul 20, 2026 | 6.20 | 6.20 | 6.05 | 6.10 | 6.10 | - | 20,938 |
| Jul 17, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | -2.40% | 5,292 |
| Jul 16, 2026 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | -0.79% | 1,008 |
| Jul 15, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 0.80% | 20,500 |
| Jul 14, 2026 | 6.25 | 6.35 | 6.25 | 6.25 | 6.25 | - | 103 |
| Jul 13, 2026 | 6.15 | 6.30 | 6.10 | 6.25 | 6.25 | 3.31% | 18,675 |
| Jul 10, 2026 | 6.05 | 6.10 | 5.90 | 6.05 | 6.05 | -1.63% | 14,551 |
| Jul 9, 2026 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 1.65% | 987 |
| Jul 8, 2026 | 6.05 | 6.15 | 6.05 | 6.05 | 6.05 | -0.82% | 4,694 |
| Jul 7, 2026 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 2.52% | 5,528 |
| Jul 6, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | 825 |
| Jul 3, 2026 | 5.90 | 6.05 | 5.80 | 6.05 | 6.05 | 3.42% | 13,579 |
| Jul 2, 2026 | 5.75 | 5.90 | 5.75 | 5.85 | 5.85 | 3.54% | 9,049 |
| Jun 30, 2026 | 5.70 | 5.85 | 5.60 | 5.65 | 5.65 | 0.89% | 24,550 |
| Jun 29, 2026 | 5.65 | 5.70 | 5.60 | 5.60 | 5.60 | 2.75% | 10,044 |
| Jun 26, 2026 | 5.50 | 5.50 | 5.40 | 5.45 | 5.45 | -2.68% | 2,393 |
| Jun 25, 2026 | 5.55 | 5.65 | 5.55 | 5.60 | 5.60 | 4.67% | 5,093 |
| Jun 24, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 0.94% | 20,545 |
| Jun 23, 2026 | 5.30 | 5.40 | 5.30 | 5.30 | 5.30 | -2.75% | 2,252 |
| Jun 22, 2026 | 5.35 | 5.45 | 5.25 | 5.45 | 5.45 | -1.80% | 7,116 |
| Jun 19, 2026 | 5.55 | 5.55 | 5.40 | 5.55 | 5.55 | 1.83% | 20 |
| Jun 18, 2026 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -0.91% | 7,105 |
| Jun 17, 2026 | 5.50 | 5.55 | 5.35 | 5.50 | 5.50 | 2.80% | 11,136 |
| Jun 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | 940 |