Meituan (BKK:MEITUAN80)
Thailand
· Delayed Price · Currency is THB 3.500
+0.120 (3.55%)
At close: Apr 29, 2026
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | 3.55% | 178,584 |
| Apr 28, 2026 | 3.38 | 3.38 | 3.32 | 3.38 | 3.38 | -1.17% | 131,261 |
| Apr 27, 2026 | 3.40 | 3.42 | 3.34 | 3.42 | 3.42 | - | 164,405 |
| Apr 24, 2026 | 3.44 | 3.46 | 3.40 | 3.42 | 3.42 | 0.59% | 35,714 |
| Apr 23, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -3.41% | 240,012 |
| Apr 22, 2026 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | -1.68% | 195,344 |
| Apr 21, 2026 | 3.52 | 3.58 | 3.50 | 3.58 | 3.58 | 1.70% | 153,456 |
| Apr 20, 2026 | 3.52 | 3.54 | 3.50 | 3.52 | 3.52 | -1.68% | 192,897 |
| Apr 17, 2026 | 3.50 | 3.60 | 3.50 | 3.58 | 3.58 | -2.72% | 266,553 |
| Apr 16, 2026 | 3.64 | 3.68 | 3.60 | 3.68 | 3.68 | 1.10% | 477,214 |
| Apr 10, 2026 | 3.64 | 3.68 | 3.60 | 3.64 | 3.64 | 1.11% | 167,710 |
| Apr 9, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -0.55% | 1,711,510 |
| Apr 8, 2026 | 3.54 | 3.68 | 3.54 | 3.62 | 3.62 | 9.70% | 1,373,668 |
| Apr 7, 2026 | 3.28 | 3.32 | 3.28 | 3.30 | 3.30 | 0.61% | 171,079 |
| Apr 3, 2026 | 3.30 | 3.34 | 3.28 | 3.28 | 3.28 | -1.80% | 11,151 |
| Apr 2, 2026 | 3.32 | 3.34 | 3.28 | 3.34 | 3.34 | -2.34% | 725,715 |
| Apr 1, 2026 | 3.46 | 3.46 | 3.38 | 3.42 | 3.42 | -1.72% | 443,595 |
| Mar 31, 2026 | 3.52 | 3.52 | 3.46 | 3.48 | 3.48 | -1.14% | 515,823 |
| Mar 30, 2026 | 3.52 | 3.60 | 3.50 | 3.52 | 3.52 | -2.76% | 469,300 |
| Mar 27, 2026 | 3.72 | 3.74 | 3.60 | 3.62 | 3.62 | 1.12% | 1,133,967 |
| Mar 26, 2026 | 3.68 | 3.68 | 3.58 | 3.58 | 3.58 | -3.76% | 746,058 |
| Mar 25, 2026 | 3.34 | 3.82 | 3.30 | 3.72 | 3.72 | 12.73% | 2,826,123 |
| Mar 24, 2026 | 3.24 | 3.30 | 3.24 | 3.30 | 3.30 | 3.12% | 652,541 |
| Mar 23, 2026 | 3.26 | 3.28 | 3.20 | 3.20 | 3.20 | -3.03% | 428,470 |
| Mar 20, 2026 | 3.34 | 3.34 | 3.28 | 3.30 | 3.30 | -1.79% | 693,262 |
| Mar 19, 2026 | 3.36 | 3.38 | 3.34 | 3.36 | 3.36 | 0.60% | 730,560 |
| Mar 18, 2026 | 3.30 | 3.36 | 3.28 | 3.34 | 3.34 | 1.21% | 826,799 |
| Mar 17, 2026 | 3.36 | 3.38 | 3.28 | 3.30 | 3.30 | 1.85% | 833,037 |
| Mar 16, 2026 | 3.22 | 3.28 | 3.22 | 3.24 | 3.24 | 3.18% | 1,939,458 |
| Mar 13, 2026 | 3.14 | 3.16 | 3.12 | 3.14 | 3.14 | - | 456,026 |
| Mar 12, 2026 | 3.12 | 3.14 | 3.10 | 3.14 | 3.14 | -0.63% | 122,400 |
| Mar 11, 2026 | 3.16 | 3.18 | 3.10 | 3.16 | 3.16 | -1.25% | 711,404 |
| Mar 10, 2026 | 3.16 | 3.24 | 3.16 | 3.20 | 3.20 | -0.62% | 394,458 |
| Mar 9, 2026 | 3.18 | 3.24 | 3.12 | 3.22 | 3.22 | 1.26% | 803,741 |
| Mar 6, 2026 | 3.08 | 3.18 | 3.08 | 3.18 | 3.18 | 5.30% | 1,359,934 |
| Mar 5, 2026 | 3.00 | 3.04 | 3.00 | 3.02 | 3.02 | 0.67% | 440,501 |
| Mar 4, 2026 | 3.04 | 3.06 | 2.98 | 3.00 | 3.00 | -3.23% | 3,107,955 |
| Mar 2, 2026 | 3.12 | 3.16 | 3.10 | 3.10 | 3.10 | -4.91% | 773,387 |
| Feb 27, 2026 | 3.22 | 3.28 | 3.22 | 3.26 | 3.26 | 1.24% | 585,845 |
| Feb 26, 2026 | 3.26 | 3.26 | 3.18 | 3.22 | 3.22 | -3.01% | 1,084,531 |
| Feb 25, 2026 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | 2.47% | 641,545 |
| Feb 24, 2026 | 3.26 | 3.26 | 3.22 | 3.24 | 3.24 | -4.14% | 530,400 |
| Feb 23, 2026 | 3.42 | 3.46 | 3.36 | 3.38 | 3.38 | 4.97% | 2,822,205 |
| Feb 20, 2026 | 3.22 | 3.24 | 3.20 | 3.22 | 3.22 | -0.62% | 992,971 |
| Feb 19, 2026 | 3.26 | 3.28 | 3.24 | 3.24 | 3.24 | -0.61% | 537,268 |
| Feb 18, 2026 | 3.26 | 3.28 | 3.24 | 3.26 | 3.26 | - | 585,612 |
| Feb 17, 2026 | 3.26 | 3.28 | 3.24 | 3.26 | 3.26 | - | 143,457 |
| Feb 16, 2026 | 3.22 | 3.28 | 3.22 | 3.26 | 3.26 | - | 638,819 |
| Feb 13, 2026 | 3.26 | 3.28 | 3.22 | 3.26 | 3.26 | -3.55% | 3,277,273 |
| Feb 12, 2026 | 3.42 | 3.42 | 3.36 | 3.38 | 3.38 | -5.06% | 2,778,988 |
| Feb 11, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 1.14% | 411,418 |
| Feb 10, 2026 | 3.56 | 3.58 | 3.52 | 3.52 | 3.52 | -3.83% | 2,502,909 |
| Feb 9, 2026 | 3.68 | 3.68 | 3.62 | 3.66 | 3.66 | -1.08% | 1,016,160 |
| Feb 6, 2026 | 3.76 | 3.76 | 3.68 | 3.70 | 3.70 | -2.63% | 900,886 |
| Feb 5, 2026 | 3.72 | 3.84 | 3.72 | 3.80 | 3.80 | 2.70% | 735,156 |
| Feb 4, 2026 | 3.68 | 3.74 | 3.66 | 3.70 | 3.70 | -1.07% | 2,189,664 |
| Feb 3, 2026 | 3.72 | 3.78 | 3.72 | 3.74 | 3.74 | -2.09% | 992,718 |
| Feb 2, 2026 | 3.84 | 3.86 | 3.80 | 3.82 | 3.82 | -1.55% | 1,671,857 |
| Jan 30, 2026 | 3.94 | 3.96 | 3.88 | 3.88 | 3.88 | -1.02% | 457,817 |
| Jan 29, 2026 | 3.92 | 3.96 | 3.90 | 3.92 | 3.92 | - | 463,722 |
| Jan 28, 2026 | 3.86 | 3.92 | 3.84 | 3.92 | 3.92 | 1.55% | 797,474 |
| Jan 27, 2026 | 3.90 | 3.90 | 3.84 | 3.86 | 3.86 | -0.52% | 467,615 |
| Jan 26, 2026 | 3.88 | 3.88 | 3.84 | 3.88 | 3.88 | -1.02% | 762,081 |
| Jan 23, 2026 | 3.94 | 3.94 | 3.88 | 3.92 | 3.92 | - | 484,133 |
| Jan 22, 2026 | 3.90 | 3.92 | 3.88 | 3.92 | 3.92 | 0.51% | 488,552 |
| Jan 21, 2026 | 3.86 | 3.96 | 3.84 | 3.90 | 3.90 | - | 844,767 |
| Jan 20, 2026 | 3.96 | 3.96 | 3.88 | 3.90 | 3.90 | -2.01% | 3,615,012 |
| Jan 19, 2026 | 4.00 | 4.00 | 3.94 | 3.98 | 3.98 | -1.49% | 1,420,434 |
| Jan 16, 2026 | 4.06 | 4.06 | 4.00 | 4.04 | 4.04 | -0.98% | 714,338 |
| Jan 15, 2026 | 4.08 | 4.10 | 4.06 | 4.08 | 4.08 | - | 264,569 |
| Jan 14, 2026 | 4.14 | 4.18 | 4.06 | 4.08 | 4.08 | -3.32% | 1,238,785 |
| Jan 13, 2026 | 4.20 | 4.24 | 4.18 | 4.22 | 4.22 | 0.48% | 742,250 |
| Jan 12, 2026 | 4.16 | 4.24 | 4.16 | 4.20 | 4.20 | 5.53% | 996,467 |
| Jan 9, 2026 | 3.98 | 4.00 | 3.96 | 3.98 | 3.98 | -1.97% | 1,154,941 |
| Jan 8, 2026 | 4.12 | 4.18 | 4.02 | 4.06 | 4.06 | -2.40% | 864,547 |
| Jan 7, 2026 | 4.18 | 4.20 | 4.12 | 4.16 | 4.16 | -2.80% | 1,452,277 |
| Jan 6, 2026 | 4.30 | 4.34 | 4.26 | 4.28 | 4.28 | 1.42% | 1,367,456 |
| Jan 5, 2026 | 4.22 | 4.26 | 4.20 | 4.22 | 4.22 | 0.96% | 887,214 |
| Dec 30, 2025 | 4.20 | 4.24 | 4.18 | 4.18 | 4.18 | - | 521,466 |
| Dec 29, 2025 | 4.22 | 4.26 | 4.18 | 4.18 | 4.18 | 1.95% | 1,005,592 |
| Dec 26, 2025 | 4.12 | 4.12 | 4.08 | 4.10 | 4.10 | -0.49% | 96,444 |
| Dec 25, 2025 | 4.12 | 4.12 | 4.08 | 4.12 | 4.12 | - | 43,893 |
| Dec 24, 2025 | 4.12 | 4.12 | 4.10 | 4.12 | 4.12 | - | 39,888 |
| Dec 23, 2025 | 4.12 | 4.14 | 4.10 | 4.12 | 4.12 | - | 176,197 |
| Dec 22, 2025 | 4.14 | 4.14 | 4.10 | 4.12 | 4.12 | -0.48% | 179,564 |
| Dec 19, 2025 | 4.14 | 4.20 | 4.12 | 4.14 | 4.14 | 0.98% | 772,708 |
| Dec 18, 2025 | 4.08 | 4.10 | 4.06 | 4.10 | 4.10 | 0.99% | 79,536 |
| Dec 17, 2025 | 4.08 | 4.14 | 4.04 | 4.06 | 4.06 | 1.00% | 407,141 |
| Dec 16, 2025 | 4.04 | 4.04 | 3.98 | 4.02 | 4.02 | -0.99% | 473,127 |
| Dec 15, 2025 | 4.12 | 4.12 | 4.04 | 4.06 | 4.06 | -2.87% | 277,209 |
| Dec 12, 2025 | 4.20 | 4.22 | 4.16 | 4.18 | 4.18 | 0.48% | 862,902 |
| Dec 11, 2025 | 4.06 | 4.16 | 4.06 | 4.16 | 4.16 | 4.52% | 386,872 |
| Dec 9, 2025 | 4.04 | 4.04 | 3.98 | 3.98 | 3.98 | -1.97% | 193,004 |
| Dec 8, 2025 | 4.06 | 4.08 | 4.04 | 4.06 | 4.06 | 1.00% | 352,975 |
| 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 |