Skip to main content
Meituan (BKK:MEITUAN19)
Thailand flag Thailand · Delayed Price · Currency is THB
1.120
0.00 (0.00%)
At close: Apr 28, 2026

Meituan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.121.121.111.121.12-92,532
Apr 27, 20261.111.121.111.121.12-1.75%430,002
Apr 24, 20261.141.151.141.141.14-0.87%48,900
Apr 23, 20261.151.151.141.151.15-0.86%3,469
Apr 22, 20261.161.161.161.161.16-1.69%103,199
Apr 21, 20261.171.181.151.181.180.85%19,614
Apr 20, 20261.161.171.161.171.17-0.85%63,636
Apr 17, 20261.171.181.161.181.18-1.67%73,630
Apr 16, 20261.201.211.191.201.20-0.83%79,662
Apr 10, 20261.211.221.191.211.211.68%7,265
Apr 9, 20261.201.221.191.191.19-1.65%103,832
Apr 8, 20261.201.221.181.211.218.04%110,233
Apr 7, 20261.111.121.101.121.120.90%10,938
Apr 3, 20261.121.121.111.111.11-0.89%114,020
Apr 2, 20261.101.121.101.121.12-119,643
Apr 1, 20261.151.151.121.121.12-4.27%465,193
Mar 31, 20261.181.181.161.171.17-0.85%4,402
Mar 30, 20261.191.191.181.181.18-2.48%9,923
Mar 27, 20261.241.241.211.211.210.83%255,007
Mar 26, 20261.221.221.191.201.20-3.23%105,684
Mar 25, 20261.111.271.101.241.2414.81%888,715
Mar 24, 20261.081.091.081.081.081.89%43,156
Mar 23, 20261.091.091.061.061.06-4.50%159,677
Mar 20, 20261.111.111.091.111.11-0.89%38,219
Mar 19, 20261.121.131.121.121.120.90%276,893
Mar 18, 20261.101.121.091.111.110.91%50,879
Mar 17, 20261.131.131.101.101.100.92%355,977
Mar 16, 20261.071.101.071.091.093.81%540,325
Mar 13, 20261.051.061.041.051.05-244,782
Mar 12, 20261.041.051.031.051.050.96%55,215
Mar 11, 20261.061.061.041.041.04-2.80%106,101
Mar 10, 20261.071.071.051.071.07-19,033
Mar 9, 20261.061.081.051.071.071.90%71,533
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