Meituan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2026-04-30 | 1.150 | 1.180 | 1.150 | 1.170 | 1.170 | 2,146 |
| 2026-04-29 | 1.140 | 1.160 | 1.140 | 1.160 | 1.160 | 404,466 |
| 2026-04-28 | 1.120 | 1.120 | 1.110 | 1.120 | 1.120 | 92,532 |
| 2026-04-27 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 430,002 |
| 2026-04-24 | 1.140 | 1.150 | 1.140 | 1.140 | 1.140 | 48,900 |
| 2026-04-23 | 1.150 | 1.150 | 1.140 | 1.150 | 1.150 | 3,469 |
| 2026-04-22 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 103,199 |
| 2026-04-21 | 1.170 | 1.180 | 1.150 | 1.180 | 1.180 | 19,614 |
| 2026-04-20 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 63,636 |
| 2026-04-17 | 1.170 | 1.180 | 1.160 | 1.180 | 1.180 | 73,630 |
| 2026-04-16 | 1.200 | 1.210 | 1.190 | 1.200 | 1.200 | 79,662 |
| 2026-04-10 | 1.210 | 1.220 | 1.190 | 1.210 | 1.210 | 7,265 |
| 2026-04-09 | 1.200 | 1.220 | 1.190 | 1.190 | 1.190 | 103,832 |
| 2026-04-08 | 1.200 | 1.220 | 1.180 | 1.210 | 1.210 | 110,233 |
| 2026-04-07 | 1.110 | 1.120 | 1.100 | 1.120 | 1.120 | 10,938 |
| 2026-04-03 | 1.120 | 1.120 | 1.110 | 1.110 | 1.110 | 114,020 |
| 2026-04-02 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 119,643 |
| 2026-04-01 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 465,193 |
| 2026-03-31 | 1.180 | 1.180 | 1.160 | 1.170 | 1.170 | 4,402 |
| 2026-03-30 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 9,923 |
| 2026-03-27 | 1.240 | 1.240 | 1.210 | 1.210 | 1.210 | 255,007 |
| 2026-03-26 | 1.220 | 1.220 | 1.190 | 1.200 | 1.200 | 105,684 |
| 2026-03-25 | 1.110 | 1.270 | 1.100 | 1.240 | 1.240 | 888,715 |
| 2026-03-24 | 1.080 | 1.090 | 1.080 | 1.080 | 1.080 | 43,156 |
| 2026-03-23 | 1.090 | 1.090 | 1.060 | 1.060 | 1.060 | 159,677 |
| 2026-03-20 | 1.110 | 1.110 | 1.090 | 1.110 | 1.110 | 38,219 |
| 2026-03-19 | 1.120 | 1.130 | 1.120 | 1.120 | 1.120 | 276,893 |
| 2026-03-18 | 1.100 | 1.120 | 1.090 | 1.110 | 1.110 | 50,879 |
| 2026-03-17 | 1.130 | 1.130 | 1.100 | 1.100 | 1.100 | 355,977 |
| 2026-03-16 | 1.070 | 1.100 | 1.070 | 1.090 | 1.090 | 540,325 |
| 2026-03-13 | 1.050 | 1.060 | 1.040 | 1.050 | 1.050 | 244,782 |
| 2026-03-12 | 1.040 | 1.050 | 1.030 | 1.050 | 1.050 | 55,215 |
| 2026-03-11 | 1.060 | 1.060 | 1.040 | 1.040 | 1.040 | 106,101 |
| 2026-03-10 | 1.070 | 1.070 | 1.050 | 1.070 | 1.070 | 19,033 |
| 2026-03-09 | 1.060 | 1.080 | 1.050 | 1.070 | 1.070 | 71,533 |
| 2026-03-06 | 1.020 | 1.060 | 1.020 | 1.050 | 1.050 | 490,548 |
| 2026-03-05 | 1.010 | 1.010 | 0.990 | 1.010 | 1.010 | 523,449 |
| 2026-03-04 | 1.010 | 1.020 | 1.000 | 1.020 | 1.020 | 653,632 |
| 2026-03-02 | 1.040 | 1.060 | 1.030 | 1.030 | 1.030 | 389,289 |
| 2026-02-27 | 1.080 | 1.100 | 1.070 | 1.090 | 1.090 | 205,767 |
| 2026-02-26 | 1.080 | 1.090 | 1.060 | 1.070 | 1.070 | 126,400 |
| 2026-02-25 | 1.100 | 1.110 | 1.090 | 1.090 | 1.090 | 46,760 |
| 2026-02-24 | 1.090 | 1.090 | 1.080 | 1.090 | 1.090 | 303,163 |
| 2026-02-23 | 1.140 | 1.150 | 1.120 | 1.120 | 1.120 | 335,255 |
| 2026-02-20 | 1.080 | 1.090 | 1.070 | 1.090 | 1.090 | 435,536 |
| 2026-02-19 | 1.110 | 1.120 | 1.100 | 1.120 | 1.120 | 23,910 |
| 2026-02-18 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 29,313 |
| 2026-02-17 | 1.110 | 1.110 | 1.090 | 1.110 | 1.110 | 92,402 |
| 2026-02-16 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 102,074 |
| 2026-02-13 | 1.090 | 1.100 | 1.070 | 1.100 | 1.100 | 145,249 |
| 2026-02-12 | 1.140 | 1.140 | 1.120 | 1.130 | 1.130 | 220,221 |
| 2026-02-11 | 1.190 | 1.190 | 1.180 | 1.190 | 1.190 | 464,376 |
| 2026-02-10 | 1.190 | 1.190 | 1.170 | 1.190 | 1.190 | 347,831 |
| 2026-02-09 | 1.230 | 1.230 | 1.200 | 1.220 | 1.220 | 469,794 |
| 2026-02-06 | 1.260 | 1.260 | 1.240 | 1.240 | 1.240 | 37,639 |
| 2026-02-05 | 1.260 | 1.280 | 1.240 | 1.270 | 1.270 | 15,877 |
| 2026-02-04 | 1.240 | 1.240 | 1.220 | 1.240 | 1.240 | 145,256 |
| 2026-02-03 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 43,042 |
| 2026-02-02 | 1.280 | 1.290 | 1.270 | 1.290 | 1.290 | 15,296 |
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.