Skip to main content
Meituan (BKK:MEITUAN19)
Thailand flag Thailand · Delayed Price · Currency is THB
1.070
0.00 (0.00%)
Last updated: Mar 10, 2026, 10:13 AM ICT

Meituan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.071.081.051.06-0.95%2,125
Mar 6, 20261.021.061.021.051.053.96%490,548
Mar 5, 20261.011.010.991.011.01-0.98%523,449
Mar 4, 20261.011.021.001.021.02-0.97%653,632
Mar 2, 20261.041.061.031.031.03-5.50%389,289
Feb 27, 20261.081.101.071.091.091.87%205,767
Feb 26, 20261.081.091.061.071.07-1.83%126,400
Feb 25, 20261.101.111.091.091.09-46,760
Feb 24, 20261.091.091.081.091.09-2.68%303,163
Feb 23, 20261.141.151.121.121.122.75%335,255
Feb 20, 20261.081.091.071.091.09-2.68%435,536
Feb 19, 20261.111.121.101.121.120.90%23,910
Feb 18, 20261.101.111.101.111.11-29,313
Feb 17, 20261.111.111.091.111.110.91%92,402
Feb 16, 20261.081.101.081.101.10-102,074
Feb 13, 20261.091.101.071.101.10-2.65%145,249
Feb 12, 20261.141.141.121.131.13-5.04%220,221
Feb 11, 20261.191.191.181.191.19-464,376
Feb 10, 20261.191.191.171.191.19-2.46%347,831
Feb 9, 20261.231.231.201.221.22-1.61%469,794
Feb 6, 20261.261.261.241.241.24-2.36%37,639
Feb 5, 20261.261.281.241.271.272.42%15,877
Feb 4, 20261.241.241.221.241.24-1.59%145,256
Feb 3, 20261.251.261.251.261.26-2.33%43,042
Feb 2, 20261.281.291.271.291.29-1.53%15,296
Jan 30, 20261.311.321.301.311.31-0.76%88,404
Jan 29, 20261.311.321.301.321.321.54%32,971
Jan 28, 20261.281.311.281.301.300.78%51,467
Jan 27, 20261.301.301.291.291.29-0.77%12,396
Jan 26, 20261.291.301.281.301.30-200,001
Jan 23, 20261.321.321.301.301.30-0.76%77,893
Jan 22, 20261.301.321.301.311.31-159,744
Jan 21, 20261.291.311.281.311.310.77%276,114
Jan 20, 20261.321.321.291.301.30-2.26%166,716
Jan 19, 20261.341.341.311.331.33-0.75%949,901
Jan 16, 20261.351.351.331.341.34-0.74%458,961
Jan 15, 20261.371.371.351.351.35-1.46%9,617
Jan 14, 20261.381.381.361.371.37-2.14%296,647
Jan 13, 20261.411.421.391.401.40-0.71%76,201
Jan 12, 20261.391.421.391.411.416.02%149,029
Jan 9, 20261.341.341.321.331.33-2.92%263,855
Jan 8, 20261.381.381.351.371.37-2.14%44,792
Jan 7, 20261.401.401.391.401.40-1.41%198,722
Jan 6, 20261.431.451.421.421.42-316,904
Jan 5, 20261.421.421.401.421.42-26,387
Dec 30, 20251.421.421.401.421.420.71%32,591
Dec 29, 20251.411.431.401.411.412.92%143,729
Dec 26, 20251.381.381.371.371.37-28,101
Dec 25, 20251.381.381.371.371.37-0.72%1,844
Dec 24, 20251.371.381.371.381.380.73%4,000
Dec 23, 20251.371.381.371.371.37-122
Dec 22, 20251.391.391.371.371.37-0.72%104
Dec 19, 20251.381.401.381.381.381.47%30,429
Dec 18, 20251.371.371.361.361.36-601
Dec 17, 20251.371.381.361.361.360.74%11,703
Dec 16, 20251.351.351.341.351.35-1.46%35,196
Dec 15, 20251.371.381.371.371.37-2.14%1,336
Dec 12, 20251.401.411.391.401.401.45%12,684
Dec 11, 20251.351.391.351.381.383.76%51,998
Dec 9, 20251.341.341.331.331.33-1.48%25,911
Dec 8, 20251.361.361.351.351.350.75%1,741
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