Malee Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	8.850	9.000	8.500	8.700	8.574	2,229,380
2024-01-25	9.200	9.200	8.750	8.850	8.722	2,537,901
2024-01-24	9.000	9.200	8.550	9.150	9.017	7,280,510
2024-01-23	9.500	9.550	8.950	9.100	8.968	3,881,006
2024-01-22	9.600	9.700	9.450	9.500	9.362	2,585,060
2024-01-19	9.900	10.100	9.600	9.650	9.510	3,139,522
2024-01-18	9.700	9.950	9.600	9.850	9.707	2,548,030
2024-01-17	9.700	9.850	9.450	9.700	9.559	4,255,860
2024-01-16	9.900	9.900	9.700	9.700	9.559	2,396,417
2024-01-15	9.750	10.300	9.750	9.950	9.806	4,523,012
2024-01-12	9.700	9.900	9.700	9.800	9.658	1,504,110
2024-01-11	10.000	10.100	9.700	9.750	9.609	4,601,466
2024-01-10	9.950	10.300	9.950	10.000	9.855	2,304,003
2024-01-09	10.200	10.300	9.900	9.900	9.757	2,979,332
2024-01-08	10.300	10.300	9.900	10.100	9.954	5,060,034
2024-01-05	10.800	10.900	10.300	10.300	10.151	6,773,460
2024-01-04	10.800	11.000	10.500	10.800	10.644	5,056,950
2024-01-03	11.100	11.400	10.700	10.800	10.644	8,550,434
2024-01-02	10.400	11.100	10.400	10.900	10.742	7,851,473
2023-12-28	10.400	10.800	10.300	10.400	10.249	3,623,168
2023-12-27	10.500	10.600	10.200	10.400	10.249	3,269,912
2023-12-26	10.500	10.700	10.300	10.400	10.249	4,734,521
2023-12-25	10.300	10.400	9.950	10.400	10.249	3,251,557
2023-12-22	10.700	10.700	10.100	10.300	10.151	6,215,170
2023-12-21	10.600	11.100	10.500	10.700	10.545	10,050,600
2023-12-20	10.800	11.100	10.500	10.700	10.545	5,839,509
2023-12-19	10.400	11.300	10.300	11.000	10.841	18,723,490
2023-12-18	9.600	10.600	9.550	10.500	10.348	10,098,190
2023-12-15	10.000	10.400	9.400	9.750	9.609	13,444,620
2023-12-14	9.500	10.200	9.450	10.000	9.855	19,459,350
2023-12-13	9.400	9.650	9.100	9.350	9.215	3,724,004
2023-12-12	9.450	9.700	9.300	9.400	9.264	2,573,108
2023-12-08	9.600	9.850	9.100	9.450	9.313	8,015,178
2023-12-07	9.550	9.750	9.500	9.550	9.412	2,658,131
2023-12-06	9.350	9.800	9.350	9.550	9.412	4,080,907
2023-12-04	10.200	10.200	9.250	9.400	9.264	16,078,950
2023-12-01	10.400	10.600	10.100	10.200	10.052	4,396,606
2023-11-30	10.400	10.500	10.100	10.400	10.249	5,398,031
2023-11-29	10.700	10.900	10.200	10.200	10.052	5,149,052
2023-11-28	10.200	10.700	10.000	10.600	10.446	10,941,810
2023-11-27	10.500	10.600	9.900	10.100	9.954	6,526,182
2023-11-24	10.100	10.700	10.000	10.400	10.249	11,377,300
2023-11-23	9.300	10.400	9.150	10.200	10.052	25,761,340
2023-11-22	8.800	9.200	8.750	9.150	9.017	16,274,630
2023-11-21	8.100	8.750	8.100	8.750	8.623	8,299,361
2023-11-20	8.300	8.300	8.050	8.100	7.983	2,231,000
2023-11-17	8.000	8.300	7.950	8.250	8.130	2,119,532
2023-11-16	8.100	8.250	7.950	8.000	7.884	1,798,400
2023-11-15	7.900	8.200	7.900	8.050	7.933	3,040,209
2023-11-14	7.850	8.050	7.550	7.950	7.835	7,492,478
2023-11-13	8.000	8.050	7.650	7.700	7.588	3,949,440
2023-11-10	8.150	8.300	7.900	8.050	7.933	5,262,900
2023-11-09	8.300	8.350	8.150	8.200	8.081	3,852,007
2023-11-08	8.400	8.600	8.100	8.250	8.130	10,336,470
2023-11-07	8.050	8.600	8.050	8.400	8.278	23,404,080
2023-11-06	8.150	8.200	7.850	8.000	7.884	2,823,611
2023-11-03	8.250	8.300	7.950	8.050	7.933	3,163,664
2023-11-02	7.950	8.150	7.800	8.150	8.032	4,486,171
2023-11-01	7.950	8.300	7.850	7.850	7.736	12,305,680
2023-10-31	7.600	8.050	7.600	8.000	7.884	13,225,060

← NewerPage 12 of 21 · 1,211 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.