Malee Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12.300 | 13.200 | 12.300 | 13.000 | 12.812 | 9,719,447 |
| 2024-04-25 | 12.100 | 12.400 | 12.000 | 12.400 | 12.220 | 5,357,805 |
| 2024-04-24 | 12.100 | 12.300 | 11.800 | 12.200 | 12.023 | 2,909,920 |
| 2024-04-23 | 11.500 | 12.100 | 11.100 | 12.100 | 11.925 | 5,684,896 |
| 2024-04-22 | 11.300 | 11.700 | 11.200 | 11.500 | 11.333 | 3,580,259 |
| 2024-04-19 | 12.100 | 12.100 | 10.800 | 11.200 | 11.038 | 14,331,820 |
| 2024-04-18 | 12.500 | 12.600 | 12.100 | 12.400 | 12.220 | 5,932,857 |
| 2024-04-17 | 12.200 | 12.500 | 12.100 | 12.400 | 12.220 | 4,894,821 |
| 2024-04-11 | 12.700 | 12.700 | 12.200 | 12.200 | 12.023 | 4,777,289 |
| 2024-04-10 | 12.500 | 12.900 | 12.400 | 12.600 | 12.417 | 5,896,250 |
| 2024-04-09 | 12.300 | 12.500 | 12.100 | 12.400 | 12.220 | 2,889,250 |
| 2024-04-05 | 12.300 | 12.600 | 12.300 | 12.300 | 12.122 | 2,255,274 |
| 2024-04-04 | 12.500 | 12.500 | 12.100 | 12.300 | 12.122 | 2,660,144 |
| 2024-04-03 | 12.400 | 12.700 | 12.100 | 12.500 | 12.319 | 4,117,667 |
| 2024-04-02 | 12.500 | 12.700 | 12.200 | 12.400 | 12.220 | 4,276,314 |
| 2024-04-01 | 12.300 | 12.700 | 12.100 | 12.400 | 12.220 | 9,383,808 |
| 2024-03-29 | 11.900 | 12.600 | 11.700 | 12.200 | 12.023 | 23,869,439 |
| 2024-03-28 | 14.600 | 15.000 | 12.000 | 12.100 | 11.925 | 57,813,238 |
| 2024-03-27 | 14.500 | 14.900 | 14.400 | 14.600 | 14.388 | 7,251,206 |
| 2024-03-26 | 14.700 | 14.800 | 14.300 | 14.400 | 14.191 | 4,224,970 |
| 2024-03-25 | 14.000 | 14.900 | 13.900 | 14.700 | 14.487 | 14,040,520 |
| 2024-03-22 | 13.400 | 14.200 | 13.300 | 13.800 | 13.600 | 9,166,507 |
| 2024-03-21 | 12.800 | 13.500 | 12.800 | 13.500 | 13.304 | 7,310,818 |
| 2024-03-20 | 13.100 | 13.300 | 12.500 | 12.700 | 12.516 | 5,505,840 |
| 2024-03-19 | 13.700 | 13.800 | 12.900 | 13.000 | 12.812 | 6,160,288 |
| 2024-03-18 | 13.700 | 13.800 | 13.300 | 13.600 | 13.403 | 4,174,591 |
| 2024-03-15 | 13.700 | 13.800 | 13.400 | 13.600 | 13.403 | 4,041,828 |
| 2024-03-14 | 13.700 | 14.500 | 13.600 | 13.700 | 13.501 | 13,122,640 |
| 2024-03-13 | 13.700 | 14.500 | 13.100 | 13.700 | 13.501 | 19,466,250 |
| 2024-03-12 | 13.500 | 13.900 | 13.200 | 13.600 | 13.403 | 8,832,763 |
| 2024-03-11 | 12.200 | 13.500 | 12.100 | 13.400 | 13.206 | 15,254,050 |
| 2024-03-08 | 11.900 | 12.400 | 11.900 | 12.200 | 12.023 | 4,869,274 |
| 2024-03-07 | 11.900 | 12.000 | 11.500 | 11.900 | 11.728 | 3,230,387 |
| 2024-03-06 | 11.900 | 12.400 | 11.700 | 11.900 | 11.728 | 9,798,844 |
| 2024-03-05 | 11.600 | 12.200 | 11.400 | 11.800 | 11.629 | 11,905,200 |
| 2024-03-04 | 11.500 | 11.700 | 11.100 | 11.500 | 11.333 | 3,837,322 |
| 2024-03-01 | 11.500 | 11.600 | 11.200 | 11.300 | 11.136 | 3,097,014 |
| 2024-02-29 | 11.900 | 12.000 | 11.000 | 11.500 | 11.333 | 7,780,169 |
| 2024-02-28 | 11.600 | 12.500 | 11.600 | 12.000 | 11.826 | 19,600,750 |
| 2024-02-27 | 11.700 | 12.200 | 11.400 | 11.800 | 11.629 | 12,022,700 |
| 2024-02-23 | 10.400 | 12.400 | 10.200 | 11.500 | 11.333 | 48,012,781 |
| 2024-02-22 | 9.700 | 9.950 | 9.500 | 9.900 | 9.757 | 5,370,498 |
| 2024-02-21 | 9.000 | 9.700 | 8.950 | 9.550 | 9.412 | 4,537,777 |
| 2024-02-20 | 9.050 | 9.250 | 8.900 | 8.950 | 8.820 | 2,077,330 |
| 2024-02-19 | 8.850 | 9.100 | 8.850 | 9.050 | 8.919 | 1,311,066 |
| 2024-02-16 | 8.950 | 8.950 | 8.800 | 8.900 | 8.771 | 953,268 |
| 2024-02-15 | 9.000 | 9.000 | 8.650 | 8.900 | 8.771 | 2,555,607 |
| 2024-02-14 | 9.150 | 9.150 | 8.900 | 9.000 | 8.870 | 1,755,501 |
| 2024-02-13 | 9.300 | 9.300 | 9.100 | 9.200 | 9.067 | 1,349,539 |
| 2024-02-12 | 9.300 | 9.500 | 9.200 | 9.300 | 9.165 | 1,363,818 |
| 2024-02-09 | 9.150 | 9.300 | 9.100 | 9.300 | 9.165 | 944,847 |
| 2024-02-08 | 9.200 | 9.350 | 9.100 | 9.150 | 9.017 | 1,465,535 |
| 2024-02-07 | 9.300 | 9.550 | 9.150 | 9.250 | 9.116 | 6,299,213 |
| 2024-02-06 | 9.100 | 9.250 | 9.050 | 9.200 | 9.067 | 1,469,932 |
| 2024-02-05 | 9.150 | 9.250 | 9.050 | 9.100 | 8.968 | 1,471,969 |
| 2024-02-02 | 8.850 | 9.250 | 8.850 | 9.100 | 8.968 | 2,674,615 |
| 2024-02-01 | 8.700 | 8.950 | 8.650 | 8.850 | 8.722 | 1,829,225 |
| 2024-01-31 | 9.250 | 9.250 | 8.600 | 8.700 | 8.574 | 4,029,960 |
| 2024-01-30 | 8.900 | 9.300 | 8.850 | 9.300 | 9.165 | 3,174,618 |
| 2024-01-29 | 8.700 | 9.050 | 8.600 | 8.850 | 8.722 | 2,669,955 |
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.