Skip to main content
Meituan (BKK:MEITUAN19)
Thailand flag Thailand · Delayed Price · Currency is THB
1.340
+0.040 (3.08%)
At close: Dec 4, 2025

Meituan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.331.351.331.341.343.08%34,196
Dec 3, 20251.321.321.301.301.30-2.26%57,818
Dec 2, 20251.351.351.311.331.33-2.92%180,148
Dec 1, 20251.391.391.371.371.37-2.84%151,601
Nov 28, 20251.431.441.411.411.41-1.40%19,063
Nov 27, 20251.431.441.421.431.43-47,958
Nov 26, 20251.431.451.431.431.435.15%499,763
Nov 25, 20251.381.381.351.361.36-5,411
Nov 24, 20251.351.371.351.361.362.26%12,017
Nov 21, 20251.341.351.321.331.33-2.21%117,552
Nov 20, 20251.381.381.361.361.360.74%6,618
Nov 19, 20251.381.381.351.351.35-1.46%82,422
Nov 18, 20251.401.401.361.371.37-1.44%164,371
Nov 17, 20251.401.401.391.391.39-97,203
Nov 14, 20251.401.401.391.391.39-1.42%31,772
Nov 13, 20251.411.421.401.411.41-0.70%3,357
Nov 12, 20251.421.431.411.421.420.71%9,532
Nov 11, 20251.411.411.401.411.41-0.70%19,283
Nov 10, 20251.421.441.421.421.420.71%114,361
Nov 7, 20251.411.411.411.411.41-0.70%34,128
Nov 6, 20251.431.451.421.421.421.43%431,646
Nov 5, 20251.401.431.401.401.400.72%212,409
Nov 4, 20251.421.421.391.391.39-2.80%87,051
Nov 3, 20251.421.441.421.431.430.70%38,394
Oct 31, 20251.421.441.421.421.42-0.70%55,224
Oct 30, 20251.441.461.411.431.432.88%116,029
Oct 29, 20251.401.411.391.391.39-10,363
Oct 28, 20251.421.421.391.391.39-3.47%45,350
Oct 27, 20251.441.441.431.441.440.70%41,349
Oct 24, 20251.391.431.391.431.435.15%179,349
Oct 22, 20251.361.361.341.361.36-85,103
Oct 21, 20251.381.381.361.361.36-68,246
Oct 20, 20251.361.371.361.361.362.26%78,584
Oct 17, 20251.361.361.321.331.33-4.32%364,475
Oct 16, 20251.381.391.371.391.39-29,924
Oct 15, 20251.381.401.381.391.391.46%38,015
Oct 14, 20251.401.411.371.371.37-4.20%205,500
Oct 10, 20251.451.451.421.431.43-2.05%615,118
Oct 9, 20251.461.471.451.461.460.69%127,154
Oct 8, 20251.441.451.431.451.45-1.36%896,492
Oct 7, 20251.481.491.471.471.47-0.68%179,461
Oct 6, 20251.471.481.461.481.480.68%184,038
Oct 3, 20251.471.471.461.471.47-0.68%385,088
Oct 2, 20251.491.501.481.481.481.37%1,766,419
Oct 1, 20251.451.461.441.461.460.69%262,145
Sep 30, 20251.421.461.411.451.452.11%447,596
Sep 29, 20251.411.431.411.421.421.43%146,248
Sep 26, 20251.411.421.391.401.40-1.41%95,500
Sep 25, 20251.401.421.401.421.421.43%1,634,619
Sep 24, 20251.401.421.401.401.401.45%1,232,124
Sep 23, 20251.401.401.381.381.38-3.50%1,275,416
Sep 22, 20251.431.431.411.431.43-1.38%581,810
Sep 19, 20251.471.471.441.451.45-394,085
Sep 18, 20251.481.481.431.451.45-2,057,434
Sep 17, 20251.431.461.431.451.455.07%676,778
Sep 16, 20251.341.391.341.381.383.76%967,051
Sep 15, 20251.331.341.311.331.330.76%1,551,425
Sep 12, 20251.321.331.311.321.32-140,533
Sep 11, 20251.341.351.311.321.32-5.04%979,196
Sep 10, 20251.391.411.381.391.392.21%883,385
Sep 9, 20251.371.371.321.361.36-2.16%479,882
Sep 8, 20251.421.421.381.391.39-2.80%203,011
Sep 5, 20251.421.441.421.431.430.70%170,892
Sep 4, 20251.401.421.391.421.421.43%322,896
Sep 3, 20251.401.401.381.401.40-419,132
Sep 2, 20251.411.411.381.401.40-2.10%181,481
Sep 1, 20251.431.441.421.431.43-181,158
Aug 29, 20251.421.431.411.431.430.70%164,285
Aug 28, 20251.441.461.411.421.42-12.88%1,099,487
Aug 27, 20251.671.671.621.631.63-2.40%221,058
Aug 26, 20251.681.681.671.671.67-1.18%113,145
Aug 25, 20251.701.701.691.691.691.81%186,403
Aug 22, 20251.641.661.631.661.661.22%37,775
Aug 21, 20251.671.671.621.641.64-2.96%589,319
Aug 20, 20251.681.701.681.691.69-74,975
Aug 19, 20251.691.701.691.691.69-19,405
Aug 18, 20251.701.711.681.691.69-83,523
Aug 15, 20251.671.691.671.691.69-0.59%120,088
Aug 14, 20251.721.731.701.701.70-0.58%508,267
Aug 13, 20251.681.711.681.711.711.79%246,026
Aug 8, 20251.691.691.671.681.68-230,426
Aug 7, 20251.681.691.671.681.68-55,535
Aug 6, 20251.671.681.661.681.68-0.59%64,404
Aug 5, 20251.691.701.681.691.69-0.59%78,808
Aug 4, 20251.701.701.681.701.70-107,631
Aug 1, 20251.701.751.701.701.70-199,691
Jul 31, 20251.711.711.691.701.70-3.95%443,297
Jul 30, 20251.781.801.761.771.77-0.56%153,048
Jul 29, 20251.761.781.751.781.78-0.56%128,499
Jul 25, 20251.821.821.791.791.79-3.24%276,719
Jul 24, 20251.841.861.841.851.851.09%668,170
Jul 23, 20251.781.831.781.831.833.98%428,172
Jul 22, 20251.771.771.761.761.76-3.30%586,918
Jul 21, 20251.811.821.801.821.823.41%689,991
Jul 18, 20251.751.761.751.761.761.73%226,077
Jul 17, 20251.731.751.731.731.730.58%188,385
Jul 16, 20251.751.761.721.721.72-1.71%518,759
Jul 15, 20251.691.751.691.751.754.79%526,278
Jul 14, 20251.651.681.651.671.67-40,913
Jul 11, 20251.691.701.661.671.671.21%30,186,190