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 |