Malee Group Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	10.300	10.700	10.200	10.300	10.151	1,853,358
2024-07-26	9.900	10.600	9.850	10.500	10.348	2,129,608
2024-07-25	10.000	10.000	9.800	9.950	9.806	1,077,237
2024-07-24	9.650	10.100	9.650	10.000	9.855	1,312,110
2024-07-23	10.100	10.100	9.600	9.650	9.510	4,633,540
2024-07-19	10.700	10.700	10.100	10.100	9.954	1,923,735
2024-07-18	10.500	10.700	10.300	10.700	10.545	2,752,980
2024-07-16	11.000	11.200	10.500	10.600	10.446	3,697,970
2024-07-15	11.100	11.200	10.800	11.000	10.841	2,257,819
2024-07-12	11.000	11.300	10.800	11.300	11.136	2,767,857
2024-07-11	11.300	11.400	10.400	11.000	10.841	6,243,822
2024-07-10	11.300	11.400	11.200	11.200	11.038	1,333,206
2024-07-09	11.200	11.400	11.100	11.300	11.136	3,271,370
2024-07-08	11.400	11.600	11.000	11.100	10.939	4,998,334
2024-07-05	11.300	11.600	11.100	11.600	11.432	3,499,025
2024-07-04	11.200	11.700	11.100	11.300	11.136	5,894,058
2024-07-03	11.500	11.600	10.900	11.100	10.939	9,224,483
2024-07-02	10.200	11.600	10.000	11.400	11.235	34,215,809
2024-07-01	13.700	13.900	11.300	11.700	11.530	17,284,660
2024-06-28	14.000	14.000	13.100	13.600	13.403	7,246,179
2024-06-27	13.600	14.300	13.600	13.900	13.699	7,519,799
2024-06-26	13.500	13.700	13.500	13.600	13.403	2,701,224
2024-06-25	13.800	13.900	13.500	13.500	13.304	3,822,305
2024-06-24	13.200	14.000	13.200	13.800	13.600	6,210,169
2024-06-21	12.500	13.400	12.300	13.300	13.107	7,510,147
2024-06-20	12.800	12.900	12.500	12.600	12.417	3,144,200
2024-06-19	12.800	12.900	12.300	12.900	12.713	4,926,643
2024-06-18	12.100	13.200	12.100	12.700	12.516	7,831,718
2024-06-17	12.300	12.500	11.900	12.200	12.023	5,844,524
2024-06-14	12.400	12.800	12.200	12.300	12.122	4,057,869
2024-06-13	12.900	12.900	12.400	12.500	12.319	3,496,145
2024-06-12	13.200	13.200	12.600	12.800	12.615	6,323,876
2024-06-11	13.600	13.700	13.200	13.200	13.009	3,669,018
2024-06-10	13.200	13.700	13.100	13.600	13.403	6,299,516
2024-06-07	12.900	13.300	12.800	13.100	12.910	3,288,535
2024-06-06	13.500	13.600	12.800	12.900	12.713	4,694,457
2024-06-05	13.300	13.700	13.300	13.500	13.304	3,380,056
2024-06-04	14.300	14.300	13.100	13.200	13.009	9,146,206
2024-05-31	14.200	14.400	13.900	14.100	13.896	5,387,208
2024-05-30	13.900	14.400	13.900	14.100	13.896	6,132,712
2024-05-29	14.300	14.300	13.800	13.900	13.699	6,256,607
2024-05-28	14.000	14.400	13.900	14.200	13.994	11,213,100
2024-05-27	13.400	13.900	13.400	13.800	13.600	5,684,642
2024-05-24	13.200	13.300	12.900	13.200	13.009	2,727,156
2024-05-23	13.400	13.600	13.100	13.200	13.009	4,491,606
2024-05-21	13.300	13.600	13.100	13.400	13.206	7,311,190
2024-05-20	13.700	13.800	13.000	13.200	13.009	9,735,518
2024-05-17	14.100	14.300	13.700	13.800	13.600	7,839,316
2024-05-16	13.900	14.300	13.600	14.100	13.896	8,097,764
2024-05-15	15.300	15.300	13.600	13.900	13.699	23,075,029
2024-05-14	15.800	16.100	15.200	15.300	15.078	12,247,920
2024-05-13	14.700	16.200	14.600	15.900	15.670	40,739,500
2024-05-10	13.800	14.200	13.400	14.200	13.994	8,072,661
2024-05-09	13.800	14.300	13.700	13.800	13.600	9,103,362
2024-05-08	13.100	13.800	13.100	13.600	13.403	3,950,647
2024-05-07	13.500	13.600	13.100	13.100	12.910	2,393,346
2024-05-03	13.400	13.400	13.100	13.300	13.107	3,922,275
2024-05-02	13.600	13.900	13.100	13.200	13.009	4,779,749
2024-04-30	12.800	13.800	12.800	13.700	13.501	8,867,802
2024-04-29	13.100	13.300	12.600	12.800	12.615	5,868,664

← NewerPage 10 of 21 · 1,216 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.