Malee Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.780 | 3.820 | 3.760 | 3.780 | 3.780 | 246,921 |
| 2026-10-19 | 3.780 | 3.840 | 3.760 | 3.800 | 3.800 | 529,544 |
| 2026-10-15 | 3.800 | 3.800 | 3.780 | 3.800 | 3.800 | 180,905 |
| 2026-10-14 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 317,981 |
| 2026-10-12 | 3.820 | 3.820 | 3.740 | 3.800 | 3.800 | 1,182,517 |
| 2026-10-09 | 3.840 | 3.840 | 3.800 | 3.840 | 3.840 | 230,314 |
| 2026-10-08 | 3.860 | 3.860 | 3.800 | 3.800 | 3.800 | 316,883 |
| 2026-10-07 | 3.840 | 3.860 | 3.820 | 3.840 | 3.840 | 93,433 |
| 2026-10-06 | 3.840 | 3.880 | 3.820 | 3.820 | 3.820 | 261,520 |
| 2026-10-05 | 3.860 | 3.860 | 3.820 | 3.820 | 3.820 | 72,404 |
| 2026-10-02 | 3.820 | 3.880 | 3.820 | 3.840 | 3.840 | 114,156 |
| 2026-10-01 | 3.840 | 3.900 | 3.800 | 3.820 | 3.820 | 689,164 |
| 2026-09-30 | 3.940 | 3.980 | 3.820 | 3.820 | 3.820 | 813,200 |
| 2026-09-29 | 3.940 | 3.980 | 3.900 | 3.900 | 3.900 | 412,800 |
| 2026-09-28 | 3.960 | 3.980 | 3.920 | 3.940 | 3.940 | 493,300 |
| 2026-09-25 | 3.940 | 4.000 | 3.940 | 3.980 | 3.980 | 1,265,094 |
| 2026-09-24 | 3.940 | 3.980 | 3.920 | 3.920 | 3.920 | 1,186,028 |
| 2026-09-23 | 3.840 | 3.920 | 3.820 | 3.920 | 3.920 | 1,620,377 |
| 2026-09-22 | 3.840 | 3.840 | 3.780 | 3.840 | 3.840 | 1,503,421 |
| 2026-09-21 | 3.840 | 3.840 | 3.720 | 3.840 | 3.840 | 890,100 |
| 2026-09-18 | 3.840 | 3.860 | 3.800 | 3.840 | 3.840 | 255,653 |
| 2026-09-17 | 3.800 | 3.900 | 3.780 | 3.860 | 3.860 | 373,119 |
| 2026-09-16 | 3.840 | 3.860 | 3.800 | 3.800 | 3.800 | 637,281 |
| 2026-09-15 | 3.880 | 3.880 | 3.800 | 3.840 | 3.840 | 428,683 |
| 2026-09-14 | 3.900 | 3.900 | 3.820 | 3.880 | 3.880 | 430,134 |
| 2026-09-11 | 3.940 | 3.940 | 3.860 | 3.900 | 3.900 | 489,631 |
| 2026-09-10 | 3.940 | 3.960 | 3.920 | 3.940 | 3.940 | 80,866 |
| 2026-09-09 | 3.960 | 3.960 | 3.900 | 3.940 | 3.940 | 220,911 |
| 2026-09-08 | 3.920 | 3.980 | 3.900 | 3.980 | 3.980 | 162,900 |
| 2026-09-07 | 3.860 | 3.900 | 3.860 | 3.900 | 3.900 | 118,814 |
| 2026-09-04 | 3.860 | 3.920 | 3.860 | 3.860 | 3.860 | 261,378 |
| 2026-09-03 | 3.900 | 3.900 | 3.860 | 3.860 | 3.860 | 648,811 |
| 2026-09-02 | 3.940 | 3.980 | 3.860 | 3.900 | 3.900 | 1,434,522 |
| 2026-09-01 | 3.980 | 4.040 | 3.940 | 3.940 | 3.940 | 777,424 |
| 2026-08-31 | 3.980 | 4.020 | 3.980 | 3.980 | 3.980 | 280,486 |
| 2026-08-28 | 4.020 | 4.020 | 3.960 | 4.000 | 4.000 | 433,601 |
| 2026-08-27 | 4.020 | 4.040 | 3.980 | 4.020 | 4.020 | 181,701 |
| 2026-08-26 | 4.000 | 4.040 | 3.980 | 4.000 | 4.000 | 299,508 |
| 2026-08-25 | 4.000 | 4.040 | 3.980 | 3.980 | 3.980 | 245,731 |
| 2026-08-24 | 4.020 | 4.040 | 3.980 | 4.000 | 4.000 | 257,871 |
| 2026-08-21 | 4.020 | 4.040 | 4.000 | 4.020 | 4.020 | 172,499 |
| 2026-08-20 | 3.980 | 4.060 | 3.980 | 4.020 | 4.020 | 300,603 |
| 2026-08-19 | 4.000 | 4.040 | 3.980 | 3.980 | 3.980 | 506,115 |
| 2026-08-18 | 4.060 | 4.060 | 3.980 | 3.980 | 3.980 | 555,132 |
| 2026-08-17 | 3.960 | 4.040 | 3.960 | 4.040 | 4.040 | 892,665 |
| 2026-08-14 | 4.040 | 4.060 | 4.000 | 4.020 | 4.020 | 946,879 |
| 2026-08-13 | 4.040 | 4.100 | 4.040 | 4.040 | 4.040 | 388,500 |
| 2026-08-11 | 4.120 | 4.120 | 4.040 | 4.040 | 4.040 | 190,805 |
| 2026-08-10 | 4.060 | 4.100 | 4.040 | 4.060 | 4.060 | 164,901 |
| 2026-08-07 | 4.100 | 4.100 | 4.060 | 4.080 | 4.080 | 254,896 |
| 2026-08-06 | 4.120 | 4.140 | 4.080 | 4.100 | 4.100 | 410,612 |
| 2026-08-05 | 4.120 | 4.160 | 4.080 | 4.080 | 4.080 | 622,874 |
| 2026-08-04 | 4.060 | 4.140 | 4.060 | 4.080 | 4.080 | 979,482 |
| 2026-08-03 | 4.040 | 4.100 | 4.020 | 4.060 | 4.060 | 695,406 |
| 2026-07-31 | 4.040 | 4.060 | 4.020 | 4.040 | 4.040 | 113,551 |
| 2026-07-30 | 4.060 | 4.060 | 4.020 | 4.020 | 4.020 | 340,966 |
| 2026-07-27 | 4.080 | 4.080 | 4.040 | 4.040 | 4.040 | 193,232 |
| 2026-07-24 | 4.020 | 4.080 | 4.020 | 4.080 | 4.080 | 418,595 |
| 2026-07-23 | 4.040 | 4.060 | 4.020 | 4.040 | 4.040 | 704,110 |
| 2026-07-22 | 4.100 | 4.100 | 4.020 | 4.040 | 4.040 | 817,145 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-30 | 0.1000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.