Meituan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 4,302 |
| 2026-10-19 | 1.070 | 1.070 | 1.060 | 1.060 | 1.060 | 17,600 |
| 2026-10-15 | 1.090 | 1.090 | 1.070 | 1.080 | 1.080 | 72,167 |
| 2026-10-14 | 1.060 | 1.100 | 1.060 | 1.090 | 1.090 | 5,491,694 |
| 2026-10-12 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 21,912 |
| 2026-10-09 | 1.010 | 1.020 | 1.010 | 1.020 | 1.020 | 43,747 |
| 2026-10-08 | 1.010 | 1.010 | 0.990 | 0.990 | 0.990 | 77,347 |
| 2026-10-07 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 179,802 |
| 2026-10-06 | 1.010 | 1.020 | 1.010 | 1.010 | 1.010 | 56,512 |
| 2026-10-05 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 36,482 |
| 2026-10-02 | 1.000 | 1.010 | 0.990 | 1.010 | 1.010 | 220,937 |
| 2026-10-01 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 38,001 |
| 2026-09-30 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 84,874 |
| 2026-09-29 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 516,095 |
| 2026-09-28 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 23,809 |
| 2026-09-25 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 91,803 |
| 2026-09-24 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 71,826 |
| 2026-09-23 | 1.040 | 1.040 | 1.020 | 1.030 | 1.030 | 23,355 |
| 2026-09-22 | 1.050 | 1.050 | 1.030 | 1.040 | 1.040 | 826,918 |
| 2026-09-21 | 1.040 | 1.060 | 1.040 | 1.060 | 1.060 | 266,754 |
| 2026-09-18 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 622,126 |
| 2026-09-17 | 1.040 | 1.040 | 1.030 | 1.040 | 1.040 | 224,600 |
| 2026-09-16 | 1.050 | 1.050 | 1.040 | 1.050 | 1.050 | 208,860 |
| 2026-09-15 | 1.070 | 1.070 | 1.050 | 1.060 | 1.060 | 949,813 |
| 2026-09-14 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 454,389 |
| 2026-09-11 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 289,211 |
| 2026-09-10 | 1.070 | 1.070 | 1.060 | 1.070 | 1.070 | 2,143,650 |
| 2026-09-09 | 1.110 | 1.110 | 1.090 | 1.110 | 1.110 | 1,968,151 |
| 2026-09-08 | 1.140 | 1.150 | 1.120 | 1.140 | 1.140 | 581,115 |
| 2026-09-07 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 547,973 |
| 2026-09-04 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 1,331,441 |
| 2026-09-03 | 1.110 | 1.110 | 1.090 | 1.100 | 1.100 | 713,212 |
| 2026-09-02 | 1.100 | 1.120 | 1.090 | 1.120 | 1.120 | 972,236 |
| 2026-09-01 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 1,409,905 |
| 2026-08-31 | 1.100 | 1.130 | 1.090 | 1.110 | 1.110 | 2,357,786 |
| 2026-08-28 | 1.100 | 1.110 | 1.090 | 1.110 | 1.110 | 879,805 |
| 2026-08-27 | 1.090 | 1.090 | 1.080 | 1.090 | 1.090 | 275,407 |
| 2026-08-26 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 113,179 |
| 2026-08-25 | 1.110 | 1.110 | 1.080 | 1.090 | 1.090 | 343,629 |
| 2026-08-24 | 1.160 | 1.160 | 1.140 | 1.150 | 1.150 | 110,079 |
| 2026-08-21 | 1.170 | 1.190 | 1.170 | 1.190 | 1.190 | 141,356 |
| 2026-08-20 | 1.220 | 1.220 | 1.190 | 1.200 | 1.200 | 52,317 |
| 2026-08-19 | 1.220 | 1.250 | 1.220 | 1.230 | 1.230 | 205,432 |
| 2026-08-18 | 1.210 | 1.210 | 1.180 | 1.200 | 1.200 | 424,503 |
| 2026-08-17 | 1.240 | 1.260 | 1.230 | 1.240 | 1.240 | 76,804 |
| 2026-08-14 | 1.250 | 1.250 | 1.220 | 1.240 | 1.240 | 233,375 |
| 2026-08-13 | 1.310 | 1.310 | 1.280 | 1.290 | 1.290 | 116,544 |
| 2026-08-12 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2026-08-11 | 1.320 | 1.320 | 1.310 | 1.310 | 1.310 | 72,951 |
| 2026-08-10 | 1.300 | 1.320 | 1.300 | 1.310 | 1.310 | 13,611 |
| 2026-08-07 | 1.280 | 1.300 | 1.280 | 1.290 | 1.290 | 2,515 |
| 2026-08-06 | 1.310 | 1.310 | 1.290 | 1.290 | 1.290 | 4,896 |
| 2026-08-05 | 1.320 | 1.320 | 1.300 | 1.310 | 1.310 | 13,285 |
| 2026-08-04 | 1.320 | 1.320 | 1.310 | 1.310 | 1.310 | 32,006 |
| 2026-08-03 | 1.330 | 1.340 | 1.320 | 1.320 | 1.320 | 141,758 |
| 2026-07-31 | 1.320 | 1.320 | 1.300 | 1.310 | 1.310 | 52,415 |
| 2026-07-30 | 1.310 | 1.320 | 1.300 | 1.310 | 1.310 | 16,938 |
| 2026-07-29 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-07-28 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-07-27 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 367,850 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.