Meituan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.420 | 1.440 | 1.420 | 1.420 | 1.420 | 55,224 |
| 2025-10-30 | 1.440 | 1.460 | 1.410 | 1.430 | 1.430 | 116,029 |
| 2025-10-29 | 1.400 | 1.410 | 1.390 | 1.390 | 1.390 | 10,363 |
| 2025-10-28 | 1.420 | 1.420 | 1.390 | 1.390 | 1.390 | 45,350 |
| 2025-10-27 | 1.440 | 1.440 | 1.430 | 1.440 | 1.440 | 41,349 |
| 2025-10-24 | 1.390 | 1.430 | 1.390 | 1.430 | 1.430 | 179,349 |
| 2025-10-22 | 1.360 | 1.360 | 1.340 | 1.360 | 1.360 | 85,103 |
| 2025-10-21 | 1.380 | 1.380 | 1.360 | 1.360 | 1.360 | 68,246 |
| 2025-10-20 | 1.360 | 1.370 | 1.360 | 1.360 | 1.360 | 78,584 |
| 2025-10-17 | 1.360 | 1.360 | 1.320 | 1.330 | 1.330 | 364,475 |
| 2025-10-16 | 1.380 | 1.390 | 1.370 | 1.390 | 1.390 | 29,924 |
| 2025-10-15 | 1.380 | 1.400 | 1.380 | 1.390 | 1.390 | 38,015 |
| 2025-10-14 | 1.400 | 1.410 | 1.370 | 1.370 | 1.370 | 205,500 |
| 2025-10-10 | 1.450 | 1.450 | 1.420 | 1.430 | 1.430 | 615,118 |
| 2025-10-09 | 1.460 | 1.470 | 1.450 | 1.460 | 1.460 | 127,154 |
| 2025-10-08 | 1.440 | 1.450 | 1.430 | 1.450 | 1.450 | 896,492 |
| 2025-10-07 | 1.480 | 1.490 | 1.470 | 1.470 | 1.470 | 179,461 |
| 2025-10-06 | 1.470 | 1.480 | 1.460 | 1.480 | 1.480 | 184,038 |
| 2025-10-03 | 1.470 | 1.470 | 1.460 | 1.470 | 1.470 | 385,088 |
| 2025-10-02 | 1.490 | 1.500 | 1.480 | 1.480 | 1.480 | 1,766,419 |
| 2025-10-01 | 1.450 | 1.460 | 1.440 | 1.460 | 1.460 | 262,145 |
| 2025-09-30 | 1.420 | 1.460 | 1.410 | 1.450 | 1.450 | 447,596 |
| 2025-09-29 | 1.410 | 1.430 | 1.410 | 1.420 | 1.420 | 146,248 |
| 2025-09-26 | 1.410 | 1.420 | 1.390 | 1.400 | 1.400 | 95,500 |
| 2025-09-25 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 1,634,619 |
| 2025-09-24 | 1.400 | 1.420 | 1.400 | 1.400 | 1.400 | 1,232,124 |
| 2025-09-23 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 1,275,416 |
| 2025-09-22 | 1.430 | 1.430 | 1.410 | 1.430 | 1.430 | 581,810 |
| 2025-09-19 | 1.470 | 1.470 | 1.440 | 1.450 | 1.450 | 394,085 |
| 2025-09-18 | 1.480 | 1.480 | 1.430 | 1.450 | 1.450 | 2,057,434 |
| 2025-09-17 | 1.430 | 1.460 | 1.430 | 1.450 | 1.450 | 676,778 |
| 2025-09-16 | 1.340 | 1.390 | 1.340 | 1.380 | 1.380 | 967,051 |
| 2025-09-15 | 1.330 | 1.340 | 1.310 | 1.330 | 1.330 | 1,551,425 |
| 2025-09-12 | 1.320 | 1.330 | 1.310 | 1.320 | 1.320 | 140,533 |
| 2025-09-11 | 1.340 | 1.350 | 1.310 | 1.320 | 1.320 | 979,196 |
| 2025-09-10 | 1.390 | 1.410 | 1.380 | 1.390 | 1.390 | 883,385 |
| 2025-09-09 | 1.370 | 1.370 | 1.320 | 1.360 | 1.360 | 479,882 |
| 2025-09-08 | 1.420 | 1.420 | 1.380 | 1.390 | 1.390 | 203,011 |
| 2025-09-05 | 1.420 | 1.440 | 1.420 | 1.430 | 1.430 | 170,892 |
| 2025-09-04 | 1.400 | 1.420 | 1.390 | 1.420 | 1.420 | 322,896 |
| 2025-09-03 | 1.400 | 1.400 | 1.380 | 1.400 | 1.400 | 419,132 |
| 2025-09-02 | 1.410 | 1.410 | 1.380 | 1.400 | 1.400 | 181,481 |
| 2025-09-01 | 1.430 | 1.440 | 1.420 | 1.430 | 1.430 | 181,158 |
| 2025-08-29 | 1.420 | 1.430 | 1.410 | 1.430 | 1.430 | 164,285 |
| 2025-08-28 | 1.440 | 1.460 | 1.410 | 1.420 | 1.420 | 1,099,487 |
| 2025-08-27 | 1.670 | 1.670 | 1.620 | 1.630 | 1.630 | 221,058 |
| 2025-08-26 | 1.680 | 1.680 | 1.670 | 1.670 | 1.670 | 113,145 |
| 2025-08-25 | 1.700 | 1.700 | 1.690 | 1.690 | 1.690 | 186,403 |
| 2025-08-22 | 1.640 | 1.660 | 1.630 | 1.660 | 1.660 | 37,775 |
| 2025-08-21 | 1.670 | 1.670 | 1.620 | 1.640 | 1.640 | 589,319 |
| 2025-08-20 | 1.680 | 1.700 | 1.680 | 1.690 | 1.690 | 74,975 |
| 2025-08-19 | 1.690 | 1.700 | 1.690 | 1.690 | 1.690 | 19,405 |
| 2025-08-18 | 1.700 | 1.710 | 1.680 | 1.690 | 1.690 | 83,523 |
| 2025-08-15 | 1.670 | 1.690 | 1.670 | 1.690 | 1.690 | 120,088 |
| 2025-08-14 | 1.720 | 1.730 | 1.700 | 1.700 | 1.700 | 508,267 |
| 2025-08-13 | 1.680 | 1.710 | 1.680 | 1.710 | 1.710 | 246,026 |
| 2025-08-08 | 1.690 | 1.690 | 1.670 | 1.680 | 1.680 | 230,426 |
| 2025-08-07 | 1.680 | 1.690 | 1.670 | 1.680 | 1.680 | 55,535 |
| 2025-08-06 | 1.670 | 1.680 | 1.660 | 1.680 | 1.680 | 64,404 |
| 2025-08-05 | 1.690 | 1.700 | 1.680 | 1.690 | 1.690 | 78,808 |
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.