Meituan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.310 | 1.320 | 1.300 | 1.310 | 1.310 | 88,404 |
| 2026-01-29 | 1.310 | 1.320 | 1.300 | 1.320 | 1.320 | 32,971 |
| 2026-01-28 | 1.280 | 1.310 | 1.280 | 1.300 | 1.300 | 51,467 |
| 2026-01-27 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 12,396 |
| 2026-01-26 | 1.290 | 1.300 | 1.280 | 1.300 | 1.300 | 200,001 |
| 2026-01-23 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 77,893 |
| 2026-01-22 | 1.300 | 1.320 | 1.300 | 1.310 | 1.310 | 159,744 |
| 2026-01-21 | 1.290 | 1.310 | 1.280 | 1.310 | 1.310 | 276,114 |
| 2026-01-20 | 1.320 | 1.320 | 1.290 | 1.300 | 1.300 | 166,716 |
| 2026-01-19 | 1.340 | 1.340 | 1.310 | 1.330 | 1.330 | 949,901 |
| 2026-01-16 | 1.350 | 1.350 | 1.330 | 1.340 | 1.340 | 458,961 |
| 2026-01-15 | 1.370 | 1.370 | 1.350 | 1.350 | 1.350 | 9,617 |
| 2026-01-14 | 1.380 | 1.380 | 1.360 | 1.370 | 1.370 | 296,647 |
| 2026-01-13 | 1.410 | 1.420 | 1.390 | 1.400 | 1.400 | 76,201 |
| 2026-01-12 | 1.390 | 1.420 | 1.390 | 1.410 | 1.410 | 149,029 |
| 2026-01-09 | 1.340 | 1.340 | 1.320 | 1.330 | 1.330 | 263,855 |
| 2026-01-08 | 1.380 | 1.380 | 1.350 | 1.370 | 1.370 | 44,792 |
| 2026-01-07 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 198,722 |
| 2026-01-06 | 1.430 | 1.450 | 1.420 | 1.420 | 1.420 | 316,904 |
| 2026-01-05 | 1.420 | 1.420 | 1.400 | 1.420 | 1.420 | 26,387 |
| 2025-12-30 | 1.420 | 1.420 | 1.400 | 1.420 | 1.420 | 32,591 |
| 2025-12-29 | 1.410 | 1.430 | 1.400 | 1.410 | 1.410 | 143,729 |
| 2025-12-26 | 1.380 | 1.380 | 1.370 | 1.370 | 1.370 | 28,101 |
| 2025-12-25 | 1.380 | 1.380 | 1.370 | 1.370 | 1.370 | 1,844 |
| 2025-12-24 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 4,000 |
| 2025-12-23 | 1.370 | 1.380 | 1.370 | 1.370 | 1.370 | 122 |
| 2025-12-22 | 1.390 | 1.390 | 1.370 | 1.370 | 1.370 | 104 |
| 2025-12-19 | 1.380 | 1.400 | 1.380 | 1.380 | 1.380 | 30,429 |
| 2025-12-18 | 1.370 | 1.370 | 1.360 | 1.360 | 1.360 | 601 |
| 2025-12-17 | 1.370 | 1.380 | 1.360 | 1.360 | 1.360 | 11,703 |
| 2025-12-16 | 1.350 | 1.350 | 1.340 | 1.350 | 1.350 | 35,196 |
| 2025-12-15 | 1.370 | 1.380 | 1.370 | 1.370 | 1.370 | 1,336 |
| 2025-12-12 | 1.400 | 1.410 | 1.390 | 1.400 | 1.400 | 12,684 |
| 2025-12-11 | 1.350 | 1.390 | 1.350 | 1.380 | 1.380 | 51,998 |
| 2025-12-09 | 1.340 | 1.340 | 1.330 | 1.330 | 1.330 | 25,911 |
| 2025-12-08 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 1,741 |
| 2025-12-04 | 1.330 | 1.350 | 1.330 | 1.340 | 1.340 | 34,196 |
| 2025-12-03 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 57,818 |
| 2025-12-02 | 1.350 | 1.350 | 1.310 | 1.330 | 1.330 | 180,148 |
| 2025-12-01 | 1.390 | 1.390 | 1.370 | 1.370 | 1.370 | 151,601 |
| 2025-11-28 | 1.430 | 1.440 | 1.410 | 1.410 | 1.410 | 19,063 |
| 2025-11-27 | 1.430 | 1.440 | 1.420 | 1.430 | 1.430 | 47,958 |
| 2025-11-26 | 1.430 | 1.450 | 1.430 | 1.430 | 1.430 | 499,763 |
| 2025-11-25 | 1.380 | 1.380 | 1.350 | 1.360 | 1.360 | 5,411 |
| 2025-11-24 | 1.350 | 1.370 | 1.350 | 1.360 | 1.360 | 12,017 |
| 2025-11-21 | 1.340 | 1.350 | 1.320 | 1.330 | 1.330 | 117,552 |
| 2025-11-20 | 1.380 | 1.380 | 1.360 | 1.360 | 1.360 | 6,618 |
| 2025-11-19 | 1.380 | 1.380 | 1.350 | 1.350 | 1.350 | 82,422 |
| 2025-11-18 | 1.400 | 1.400 | 1.360 | 1.370 | 1.370 | 164,371 |
| 2025-11-17 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 97,203 |
| 2025-11-14 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 31,772 |
| 2025-11-13 | 1.410 | 1.420 | 1.400 | 1.410 | 1.410 | 3,357 |
| 2025-11-12 | 1.420 | 1.430 | 1.410 | 1.420 | 1.420 | 9,532 |
| 2025-11-11 | 1.410 | 1.410 | 1.400 | 1.410 | 1.410 | 19,283 |
| 2025-11-10 | 1.420 | 1.440 | 1.420 | 1.420 | 1.420 | 114,361 |
| 2025-11-07 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 34,128 |
| 2025-11-06 | 1.430 | 1.450 | 1.420 | 1.420 | 1.420 | 431,646 |
| 2025-11-05 | 1.400 | 1.430 | 1.400 | 1.400 | 1.400 | 212,409 |
| 2025-11-04 | 1.420 | 1.420 | 1.390 | 1.390 | 1.390 | 87,051 |
| 2025-11-03 | 1.420 | 1.440 | 1.420 | 1.430 | 1.430 | 38,394 |
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.