Meituan (BKK:MEITUAN80)
Thailand
· Delayed Price · Currency is THB 4.020
+0.060 (1.52%)
At close: Dec 4, 2025
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.00 | 4.06 | 3.98 | 4.02 | 4.02 | 1.52% | 752,184 |
| Dec 3, 2025 | 3.96 | 3.96 | 3.92 | 3.96 | 3.96 | -1.49% | 583,274 |
| Dec 2, 2025 | 4.04 | 4.04 | 3.94 | 4.02 | 4.02 | -1.95% | 790,756 |
| Dec 1, 2025 | 4.16 | 4.20 | 4.08 | 4.10 | 4.10 | -2.84% | 536,829 |
| Nov 28, 2025 | 4.28 | 4.30 | 4.22 | 4.22 | 4.22 | -1.86% | 998,006 |
| Nov 27, 2025 | 4.28 | 4.32 | 4.24 | 4.30 | 4.30 | 0.94% | 1,209,804 |
| Nov 26, 2025 | 4.28 | 4.34 | 4.26 | 4.26 | 4.26 | 4.93% | 1,908,089 |
| Nov 25, 2025 | 4.12 | 4.12 | 4.04 | 4.06 | 4.06 | - | 396,982 |
| Nov 24, 2025 | 4.06 | 4.12 | 4.04 | 4.06 | 4.06 | 2.01% | 148,043 |
| Nov 21, 2025 | 3.98 | 4.06 | 3.92 | 3.98 | 3.98 | -2.45% | 2,581,228 |
| Nov 20, 2025 | 4.08 | 4.12 | 4.06 | 4.08 | 4.08 | - | 208,868 |
| Nov 19, 2025 | 4.08 | 4.10 | 4.06 | 4.08 | 4.08 | - | 672,747 |
| Nov 18, 2025 | 4.16 | 4.16 | 4.08 | 4.08 | 4.08 | -1.45% | 434,599 |
| Nov 17, 2025 | 4.18 | 4.20 | 4.14 | 4.14 | 4.14 | -0.48% | 184,599 |
| Nov 14, 2025 | 4.18 | 4.20 | 4.14 | 4.16 | 4.16 | -1.89% | 870,012 |
| Nov 13, 2025 | 4.22 | 4.28 | 4.18 | 4.24 | 4.24 | -0.47% | 1,219,591 |
| Nov 12, 2025 | 4.24 | 4.26 | 4.22 | 4.26 | 4.26 | 0.47% | 209,536 |
| Nov 11, 2025 | 4.22 | 4.26 | 4.20 | 4.24 | 4.24 | -1.40% | 187,436 |
| Nov 10, 2025 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | 1.90% | 641,428 |
| Nov 7, 2025 | 4.26 | 4.26 | 4.18 | 4.22 | 4.22 | -2.76% | 549,293 |
| Nov 6, 2025 | 4.30 | 4.34 | 4.28 | 4.34 | 4.34 | 2.36% | 2,011,166 |
| Nov 5, 2025 | 4.16 | 4.26 | 4.16 | 4.24 | 4.24 | 2.42% | 460,334 |
| Nov 4, 2025 | 4.24 | 4.26 | 4.12 | 4.14 | 4.14 | -3.27% | 631,471 |
| Nov 3, 2025 | 4.28 | 4.30 | 4.26 | 4.28 | 4.28 | 0.47% | 152,407 |
| Oct 31, 2025 | 4.30 | 4.30 | 4.24 | 4.26 | 4.26 | -0.93% | 1,395,425 |
| Oct 30, 2025 | 4.34 | 4.38 | 4.26 | 4.30 | 4.30 | 3.37% | 1,623,297 |
| Oct 29, 2025 | 4.18 | 4.22 | 4.14 | 4.16 | 4.16 | -0.48% | 718,889 |
| Oct 28, 2025 | 4.26 | 4.28 | 4.18 | 4.18 | 4.18 | -2.34% | 1,097,199 |
| Oct 27, 2025 | 4.30 | 4.36 | 4.28 | 4.28 | 4.28 | - | 1,131,218 |
| Oct 24, 2025 | 4.16 | 4.28 | 4.16 | 4.28 | 4.28 | 5.42% | 1,381,653 |
| Oct 22, 2025 | 4.10 | 4.10 | 4.02 | 4.06 | 4.06 | - | 79,536 |
| Oct 21, 2025 | 4.10 | 4.12 | 4.02 | 4.06 | 4.06 | 0.50% | 522,090 |
| Oct 20, 2025 | 4.06 | 4.10 | 4.04 | 4.04 | 4.04 | 3.59% | 574,402 |
| Oct 17, 2025 | 4.08 | 4.08 | 3.88 | 3.90 | 3.90 | -5.80% | 15,548,160 |
| Oct 16, 2025 | 4.16 | 4.16 | 4.10 | 4.14 | 4.14 | -0.96% | 504,419 |
| Oct 15, 2025 | 4.14 | 4.20 | 4.14 | 4.18 | 4.18 | 1.95% | 356,159 |
| Oct 14, 2025 | 4.18 | 4.20 | 4.10 | 4.10 | 4.10 | -3.30% | 4,803,886 |
| Oct 10, 2025 | 4.32 | 4.32 | 4.24 | 4.24 | 4.24 | -2.30% | 1,156,107 |
| Oct 9, 2025 | 4.38 | 4.42 | 4.34 | 4.34 | 4.34 | 0.93% | 531,579 |
| Oct 8, 2025 | 4.34 | 4.34 | 4.28 | 4.30 | 4.30 | -2.71% | 2,262,858 |
| Oct 7, 2025 | 4.42 | 4.42 | 4.40 | 4.42 | 4.42 | - | 550,457 |
| Oct 6, 2025 | 4.40 | 4.44 | 4.38 | 4.42 | 4.42 | -0.45% | 1,271,441 |
| Oct 3, 2025 | 4.40 | 4.46 | 4.38 | 4.44 | 4.44 | 0.45% | 2,460,758 |
| Oct 2, 2025 | 4.46 | 4.52 | 4.40 | 4.42 | 4.42 | - | 8,307,289 |
| Oct 1, 2025 | 4.44 | 4.46 | 4.40 | 4.42 | 4.42 | 0.91% | 1,450,837 |
| Sep 30, 2025 | 4.26 | 4.40 | 4.24 | 4.38 | 4.38 | 2.34% | 1,760,176 |
| Sep 29, 2025 | 4.24 | 4.30 | 4.22 | 4.28 | 4.28 | 1.90% | 1,393,090 |
| Sep 26, 2025 | 4.22 | 4.30 | 4.16 | 4.20 | 4.20 | -1.41% | 3,206,029 |
| Sep 25, 2025 | 4.22 | 4.30 | 4.20 | 4.26 | 4.26 | - | 2,290,681 |
| Sep 24, 2025 | 4.20 | 4.26 | 4.18 | 4.26 | 4.26 | 2.40% | 1,420,934 |
| Sep 23, 2025 | 4.18 | 4.20 | 4.12 | 4.16 | 4.16 | -2.35% | 1,885,591 |
| Sep 22, 2025 | 4.28 | 4.28 | 4.20 | 4.26 | 4.26 | -2.74% | 2,141,185 |
| Sep 19, 2025 | 4.38 | 4.40 | 4.34 | 4.38 | 4.38 | 0.92% | 1,240,943 |
| Sep 18, 2025 | 4.44 | 4.44 | 4.30 | 4.34 | 4.34 | - | 3,598,107 |
| Sep 17, 2025 | 4.28 | 4.40 | 4.28 | 4.34 | 4.34 | 4.83% | 8,390,012 |
| Sep 16, 2025 | 4.04 | 4.14 | 4.04 | 4.14 | 4.14 | 3.50% | 1,972,697 |
| Sep 15, 2025 | 3.96 | 4.02 | 3.94 | 4.00 | 4.00 | 1.01% | 1,004,680 |
| Sep 12, 2025 | 3.94 | 4.00 | 3.92 | 3.96 | 3.96 | - | 3,028,082 |
| Sep 11, 2025 | 4.00 | 4.04 | 3.94 | 3.96 | 3.96 | -5.71% | 4,169,975 |
| Sep 10, 2025 | 4.14 | 4.24 | 4.14 | 4.20 | 4.20 | 2.94% | 3,503,110 |
| Sep 9, 2025 | 4.10 | 4.10 | 3.94 | 4.08 | 4.08 | -2.39% | 3,136,818 |
| Sep 8, 2025 | 4.24 | 4.24 | 4.14 | 4.18 | 4.18 | -2.79% | 3,137,817 |
| Sep 5, 2025 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | 1.42% | 668,383 |
| Sep 4, 2025 | 4.18 | 4.24 | 4.16 | 4.24 | 4.24 | 0.95% | 474,356 |
| Sep 3, 2025 | 4.18 | 4.20 | 4.16 | 4.20 | 4.20 | - | 970,403 |
| Sep 2, 2025 | 4.20 | 4.20 | 4.14 | 4.20 | 4.20 | -1.41% | 907,769 |
| Sep 1, 2025 | 4.32 | 4.32 | 4.24 | 4.26 | 4.26 | -0.93% | 2,365,669 |
| Aug 29, 2025 | 4.24 | 4.30 | 4.22 | 4.30 | 4.30 | 0.94% | 2,438,502 |
| Aug 28, 2025 | 4.26 | 4.38 | 4.22 | 4.26 | 4.26 | -12.35% | 4,216,822 |
| Aug 27, 2025 | 4.98 | 5.00 | 4.86 | 4.86 | 4.86 | -3.76% | 1,131,880 |
| Aug 26, 2025 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | - | 405,160 |
| Aug 25, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | 2.23% | 725,730 |
| Aug 22, 2025 | 4.88 | 4.94 | 4.86 | 4.94 | 4.94 | 0.82% | 493,047 |
| Aug 21, 2025 | 5.00 | 5.00 | 4.86 | 4.90 | 4.90 | -2.97% | 917,045 |
| Aug 20, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 170,346 |
| Aug 19, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 195,091 |
| Aug 18, 2025 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | 0.99% | 620,445 |
| Aug 15, 2025 | 4.98 | 5.05 | 4.94 | 5.05 | 5.05 | -0.98% | 333,913 |
| Aug 14, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 228,929 |
| Aug 13, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 1.98% | 346,354 |
| Aug 8, 2025 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | - | 207,928 |
| Aug 7, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.41% | 145,998 |
| Aug 6, 2025 | 4.98 | 5.10 | 4.98 | 4.98 | 4.98 | -2.35% | 709,717 |
| Aug 5, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | - | 231,708 |
| Aug 4, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 197,518 |
| Aug 1, 2025 | 5.10 | 5.25 | 5.00 | 5.00 | 5.00 | - | 1,007,785 |
| Jul 31, 2025 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | -5.66% | 1,159,604 |
| Jul 30, 2025 | 5.35 | 5.40 | 5.25 | 5.30 | 5.30 | -0.93% | 341,687 |
| Jul 29, 2025 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | -0.93% | 221,912 |
| Jul 25, 2025 | 5.45 | 5.45 | 5.35 | 5.40 | 5.40 | -2.70% | 810,612 |
| Jul 24, 2025 | 5.45 | 5.60 | 5.45 | 5.55 | 5.55 | 0.91% | 402,612 |
| Jul 23, 2025 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 3.77% | 1,264,986 |
| Jul 22, 2025 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | -1.85% | 698,315 |
| Jul 21, 2025 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | 2.86% | 428,206 |
| Jul 18, 2025 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | - | 259,070 |
| Jul 17, 2025 | 5.20 | 5.30 | 5.15 | 5.25 | 5.25 | 0.96% | 319,232 |
| Jul 16, 2025 | 5.30 | 5.30 | 5.15 | 5.20 | 5.20 | -0.95% | 596,991 |
| Jul 15, 2025 | 5.05 | 5.30 | 5.05 | 5.25 | 5.25 | 5.42% | 633,823 |
| Jul 14, 2025 | 4.96 | 5.05 | 4.96 | 4.98 | 4.98 | -0.40% | 117,434 |
| Jul 11, 2025 | 5.05 | 5.10 | 4.98 | 5.00 | 5.00 | 0.40% | 692,100 |