Meituan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.690 | 1.700 | 1.680 | 1.690 | 1.690 | 78,808 |
| 2025-08-04 | 1.700 | 1.700 | 1.680 | 1.700 | 1.700 | 107,631 |
| 2025-08-01 | 1.700 | 1.750 | 1.700 | 1.700 | 1.700 | 199,691 |
| 2025-07-31 | 1.710 | 1.710 | 1.690 | 1.700 | 1.700 | 443,297 |
| 2025-07-30 | 1.780 | 1.800 | 1.760 | 1.770 | 1.770 | 153,048 |
| 2025-07-29 | 1.760 | 1.780 | 1.750 | 1.780 | 1.780 | 128,499 |
| 2025-07-25 | 1.820 | 1.820 | 1.790 | 1.790 | 1.790 | 276,719 |
| 2025-07-24 | 1.840 | 1.860 | 1.840 | 1.850 | 1.850 | 668,170 |
| 2025-07-23 | 1.780 | 1.830 | 1.780 | 1.830 | 1.830 | 428,172 |
| 2025-07-22 | 1.770 | 1.770 | 1.760 | 1.760 | 1.760 | 586,918 |
| 2025-07-21 | 1.810 | 1.820 | 1.800 | 1.820 | 1.820 | 689,991 |
| 2025-07-18 | 1.750 | 1.760 | 1.750 | 1.760 | 1.760 | 226,077 |
| 2025-07-17 | 1.730 | 1.750 | 1.730 | 1.730 | 1.730 | 188,385 |
| 2025-07-16 | 1.750 | 1.760 | 1.720 | 1.720 | 1.720 | 518,759 |
| 2025-07-15 | 1.690 | 1.750 | 1.690 | 1.750 | 1.750 | 526,278 |
| 2025-07-14 | 1.650 | 1.680 | 1.650 | 1.670 | 1.670 | 40,913 |
| 2025-07-11 | 1.690 | 1.700 | 1.660 | 1.670 | 1.670 | 30,186,190 |
| 2025-07-09 | 1.680 | 1.680 | 1.650 | 1.650 | 1.650 | 96,124 |
| 2025-07-08 | 1.660 | 1.700 | 1.650 | 1.690 | 1.690 | 917,125 |
| 2025-07-07 | 1.620 | 1.640 | 1.610 | 1.630 | 1.630 | 215,606 |
| 2025-07-04 | 1.670 | 1.700 | 1.640 | 1.640 | 1.640 | 345,222 |
| 2025-07-03 | 1.710 | 1.710 | 1.670 | 1.670 | 1.670 | 425,838 |
| 2025-07-02 | 1.740 | 1.750 | 1.730 | 1.740 | 1.740 | 24,077 |
| 2025-07-01 | 1.740 | 1.740 | 1.720 | 1.740 | 1.740 | 28,250 |
| 2025-06-30 | 1.780 | 1.780 | 1.730 | 1.750 | 1.750 | 93,311 |
| 2025-06-27 | 1.800 | 1.820 | 1.780 | 1.790 | 1.790 | 22,645 |
| 2025-06-26 | 1.820 | 1.820 | 1.780 | 1.790 | 1.790 | 42,297 |
| 2025-06-25 | 1.830 | 1.840 | 1.830 | 1.830 | 1.830 | 59,782 |
| 2025-06-24 | 1.860 | 1.860 | 1.790 | 1.820 | 1.820 | 144,337 |
| 2025-06-23 | 1.810 | 1.870 | 1.800 | 1.860 | 1.860 | 140,613 |
| 2025-06-20 | 1.790 | 1.810 | 1.790 | 1.810 | 1.810 | 36,413 |
| 2025-06-19 | 1.840 | 1.840 | 1.790 | 1.810 | 1.810 | 313,983 |
| 2025-06-18 | 1.870 | 1.870 | 1.840 | 1.850 | 1.850 | 88,099 |
| 2025-06-17 | 1.920 | 1.930 | 1.910 | 1.920 | 1.920 | 60,289 |
| 2025-06-16 | 1.890 | 1.930 | 1.880 | 1.930 | 1.930 | 20,444 |
| 2025-06-13 | 1.880 | 1.920 | 1.880 | 1.920 | 1.920 | 166,328 |
| 2025-06-12 | 2.020 | 2.020 | 1.940 | 1.950 | 1.950 | 63,005 |
| 2025-06-11 | 2.000 | 2.020 | 1.990 | 2.000 | 2.000 | 354,367 |
| 2025-06-10 | 2.040 | 2.040 | 1.990 | 2.000 | 2.000 | 265,845 |
| 2025-06-09 | 2.060 | 2.080 | 2.040 | 2.060 | 2.060 | 761,706 |
| 2025-06-06 | 1.990 | 1.990 | 1.950 | 1.950 | 1.950 | 9,408 |
| 2025-06-05 | 2.040 | 2.040 | 2.000 | 2.000 | 2.000 | 1,047,449 |
| 2025-06-04 | 1.970 | 1.980 | 1.950 | 1.970 | 1.970 | 1,276,664 |
| 2025-05-30 | 1.900 | 1.930 | 1.900 | 1.920 | 1.920 | 51,115 |
| 2025-05-29 | 1.860 | 1.980 | 1.860 | 1.970 | 1.970 | 1,434,834 |
| 2025-05-28 | 1.820 | 1.830 | 1.820 | 1.830 | 1.830 | 125,499 |
| 2025-05-27 | 1.790 | 1.850 | 1.780 | 1.850 | 1.850 | 208,848 |
| 2025-05-26 | 1.810 | 1.830 | 1.800 | 1.830 | 1.830 | 266,092 |
| 2025-05-23 | 1.950 | 1.960 | 1.910 | 1.910 | 1.910 | 48,887 |
| 2025-05-22 | 1.910 | 1.920 | 1.900 | 1.900 | 1.900 | 33,822 |
| 2025-05-21 | 1.930 | 1.940 | 1.910 | 1.910 | 1.910 | 52,487 |
| 2025-05-20 | 1.920 | 1.940 | 1.920 | 1.940 | 1.940 | 93,328 |
| 2025-05-19 | 1.900 | 1.930 | 1.900 | 1.920 | 1.920 | 478,506 |
| 2025-05-16 | 1.880 | 1.880 | 1.860 | 1.880 | 1.880 | 211,034 |
| 2025-05-15 | 1.970 | 1.970 | 1.940 | 1.940 | 1.940 | 165,714 |
| 2025-05-14 | 1.980 | 2.000 | 1.970 | 2.000 | 2.000 | 308,761 |
| 2025-05-13 | 2.000 | 2.000 | 1.940 | 1.970 | 1.970 | 634,782 |
| 2025-05-09 | 2.000 | 2.040 | 2.000 | 2.040 | 2.040 | 27,086 |
| 2025-05-08 | 2.020 | 2.020 | 1.980 | 1.980 | 1.980 | 83,840 |
| 2025-05-07 | 2.040 | 2.040 | 1.960 | 1.970 | 1.970 | 261,146 |
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.