Meituan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.200 | 3.240 | 3.200 | 3.200 | 3.200 | 394,859 |
| 2026-10-19 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 8,653 |
| 2026-10-15 | 3.260 | 3.260 | 3.180 | 3.220 | 3.220 | 241,522 |
| 2026-10-14 | 3.200 | 3.300 | 3.200 | 3.260 | 3.260 | 1,991,715 |
| 2026-10-12 | 3.060 | 3.080 | 3.060 | 3.060 | 3.060 | 3,187 |
| 2026-10-09 | 3.040 | 3.060 | 3.020 | 3.060 | 3.060 | 563,242 |
| 2026-10-08 | 3.020 | 3.020 | 2.980 | 2.980 | 2.980 | 186,270 |
| 2026-10-07 | 3.020 | 3.020 | 3.000 | 3.020 | 3.020 | 37,300 |
| 2026-10-06 | 3.040 | 3.040 | 3.000 | 3.040 | 3.040 | 153,418 |
| 2026-10-05 | 3.020 | 3.040 | 3.000 | 3.040 | 3.040 | 24,066 |
| 2026-10-02 | 3.020 | 3.020 | 2.980 | 3.020 | 3.020 | 540,610 |
| 2026-10-01 | 3.080 | 3.080 | 3.040 | 3.060 | 3.060 | 41,603 |
| 2026-09-30 | 3.040 | 3.080 | 3.040 | 3.080 | 3.080 | 2,189,772 |
| 2026-09-29 | 3.060 | 3.080 | 3.020 | 3.040 | 3.040 | 890,275 |
| 2026-09-28 | 3.060 | 3.100 | 3.060 | 3.100 | 3.100 | 1,401,885 |
| 2026-09-25 | 3.020 | 3.060 | 3.020 | 3.060 | 3.060 | 777,867 |
| 2026-09-24 | 3.100 | 3.100 | 3.060 | 3.080 | 3.080 | 88,742 |
| 2026-09-23 | 3.120 | 3.140 | 3.080 | 3.120 | 3.120 | 3,097,644 |
| 2026-09-22 | 3.160 | 3.160 | 3.100 | 3.120 | 3.120 | 704,797 |
| 2026-09-21 | 3.120 | 3.160 | 3.120 | 3.120 | 3.120 | 213,574 |
| 2026-09-18 | 3.120 | 3.140 | 3.100 | 3.120 | 3.120 | 155,679 |
| 2026-09-17 | 3.100 | 3.120 | 3.080 | 3.100 | 3.100 | 296,540 |
| 2026-09-16 | 3.160 | 3.160 | 3.140 | 3.160 | 3.160 | 189,480 |
| 2026-09-15 | 3.220 | 3.220 | 3.180 | 3.200 | 3.200 | 80,573 |
| 2026-09-14 | 3.140 | 3.200 | 3.140 | 3.180 | 3.180 | 86,636 |
| 2026-09-11 | 3.160 | 3.200 | 3.140 | 3.200 | 3.200 | 453,545 |
| 2026-09-10 | 3.200 | 3.220 | 3.120 | 3.180 | 3.180 | 885,503 |
| 2026-09-09 | 3.320 | 3.320 | 3.260 | 3.260 | 3.260 | 924,041 |
| 2026-09-08 | 3.420 | 3.440 | 3.380 | 3.400 | 3.400 | 83,580 |
| 2026-09-07 | 3.360 | 3.380 | 3.360 | 3.380 | 3.380 | 136,491 |
| 2026-09-04 | 3.400 | 3.440 | 3.400 | 3.420 | 3.420 | 361,196 |
| 2026-09-03 | 3.300 | 3.300 | 3.260 | 3.300 | 3.300 | 150,427 |
| 2026-09-02 | 3.280 | 3.360 | 3.260 | 3.340 | 3.340 | 719,280 |
| 2026-09-01 | 3.320 | 3.320 | 3.260 | 3.280 | 3.280 | 424,181 |
| 2026-08-31 | 3.300 | 3.360 | 3.260 | 3.360 | 3.360 | 535,875 |
| 2026-08-28 | 3.280 | 3.320 | 3.260 | 3.320 | 3.320 | 554,725 |
| 2026-08-27 | 3.260 | 3.280 | 3.240 | 3.240 | 3.240 | 290,206 |
| 2026-08-26 | 3.300 | 3.340 | 3.280 | 3.280 | 3.280 | 145,157 |
| 2026-08-25 | 3.320 | 3.320 | 3.240 | 3.280 | 3.280 | 1,011,041 |
| 2026-08-24 | 3.460 | 3.460 | 3.420 | 3.460 | 3.460 | 286,080 |
| 2026-08-21 | 3.520 | 3.560 | 3.480 | 3.540 | 3.540 | 267,125 |
| 2026-08-20 | 3.660 | 3.660 | 3.600 | 3.640 | 3.640 | 345,376 |
| 2026-08-19 | 3.680 | 3.720 | 3.660 | 3.660 | 3.660 | 710,318 |
| 2026-08-18 | 3.620 | 3.620 | 3.540 | 3.600 | 3.600 | 2,101,864 |
| 2026-08-17 | 3.700 | 3.740 | 3.680 | 3.720 | 3.720 | 148,793 |
| 2026-08-14 | 3.740 | 3.740 | 3.620 | 3.700 | 3.700 | 636,569 |
| 2026-08-13 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 1,494,357 |
| 2026-08-12 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2026-08-11 | 3.960 | 3.960 | 3.920 | 3.920 | 3.920 | 684,930 |
| 2026-08-10 | 3.900 | 3.940 | 3.860 | 3.920 | 3.920 | 1,098,026 |
| 2026-08-07 | 3.880 | 3.920 | 3.840 | 3.860 | 3.860 | 383,821 |
| 2026-08-06 | 3.920 | 3.940 | 3.860 | 3.860 | 3.860 | 91,652 |
| 2026-08-05 | 3.940 | 3.940 | 3.900 | 3.940 | 3.940 | 344,116 |
| 2026-08-04 | 3.960 | 3.960 | 3.900 | 3.940 | 3.940 | 1,102,606 |
| 2026-08-03 | 3.940 | 4.000 | 3.940 | 3.980 | 3.980 | 1,295,811 |
| 2026-07-31 | 3.960 | 3.960 | 3.880 | 3.920 | 3.920 | 374,700 |
| 2026-07-30 | 3.920 | 3.980 | 3.900 | 3.960 | 3.960 | 1,825,593 |
| 2026-07-29 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2026-07-28 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2026-07-27 | 3.880 | 3.900 | 3.820 | 3.860 | 3.860 | 2,405,370 |
Page 1 of 5 · 249 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.