Malee Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.200	7.650	7.200	7.500	7.391	7,934,603
2023-10-27	7.200	7.300	7.050	7.250	7.145	1,329,500
2023-10-26	7.350	7.500	7.150	7.150	7.046	2,496,601
2023-10-25	7.500	7.600	7.300	7.350	7.244	1,358,910
2023-10-24	6.900	7.650	6.900	7.500	7.391	7,768,927
2023-10-20	7.100	7.250	6.900	6.900	6.800	953,320
2023-10-19	7.100	7.250	7.000	7.150	7.046	350,100
2023-10-18	7.300	7.350	7.150	7.200	7.096	888,715
2023-10-17	7.050	7.400	7.000	7.250	7.145	2,180,218
2023-10-16	7.150	7.150	6.950	7.050	6.948	558,242
2023-10-12	7.300	7.300	7.150	7.150	7.046	597,535
2023-10-11	6.900	7.350	6.900	7.250	7.145	4,864,556
2023-10-10	7.200	7.200	6.850	6.950	6.849	1,348,048
2023-10-09	7.150	7.250	6.800	7.100	6.997	2,136,110
2023-10-06	7.200	7.250	7.100	7.100	6.997	761,400
2023-10-05	7.100	7.150	6.950	7.150	7.046	580,411
2023-10-04	6.850	7.100	6.850	7.000	6.899	617,101
2023-10-03	6.950	7.300	6.800	6.900	6.800	6,044,940
2023-10-02	7.200	7.200	6.950	6.950	6.849	2,270,557
2023-09-29	7.100	7.250	7.100	7.200	7.096	572,728
2023-09-28	7.450	7.450	7.100	7.100	6.997	3,493,066
2023-09-27	7.450	7.500	7.400	7.450	7.342	1,572,700
2023-09-26	7.550	7.600	7.400	7.400	7.293	1,920,711
2023-09-25	7.700	7.700	7.550	7.550	7.441	459,930
2023-09-22	7.700	7.700	7.600	7.700	7.588	920,537
2023-09-21	7.550	7.750	7.500	7.750	7.638	2,272,232
2023-09-20	7.700	7.750	7.400	7.500	7.391	2,604,712
2023-09-19	7.450	7.800	7.450	7.650	7.539	4,803,806
2023-09-18	7.500	7.700	7.400	7.450	7.342	4,709,769
2023-09-15	7.400	7.450	7.400	7.450	7.342	1,006,817
2023-09-14	7.350	7.500	7.000	7.400	7.293	12,033,000
2023-09-13	7.450	7.500	7.350	7.350	7.244	2,930,729
2023-09-12	7.450	7.550	7.450	7.500	7.391	481,600
2023-09-11	7.600	7.600	7.350	7.500	7.391	1,484,958
2023-09-08	7.550	7.750	7.450	7.550	7.441	2,577,457
2023-09-07	7.450	7.600	7.450	7.500	7.391	884,064
2023-09-06	7.600	7.700	7.400	7.450	7.342	3,255,019
2023-09-05	7.250	7.550	7.200	7.500	7.391	3,212,715
2023-09-04	7.400	7.450	7.250	7.250	7.145	1,199,602
2023-09-01	7.400	7.450	7.250	7.350	7.244	981,411
2023-08-31	7.350	7.550	7.250	7.450	7.342	3,730,500
2023-08-30	7.200	7.350	7.200	7.250	7.145	2,038,499
2023-08-29	7.400	7.500	7.300	7.300	7.194	2,298,171
2023-08-28	7.300	7.650	7.300	7.400	7.293	3,675,039
2023-08-25	7.350	7.450	7.200	7.300	7.194	1,589,101
2023-08-24	7.400	7.600	7.100	7.300	7.194	5,704,020
2023-08-23	7.400	7.400	7.250	7.350	7.244	1,808,150
2023-08-22	7.250	7.500	7.250	7.350	7.244	2,642,606
2023-08-21	7.200	7.350	7.050	7.200	7.096	2,869,776
2023-08-18	7.200	7.300	7.200	7.200	7.096	1,374,909
2023-08-17	7.350	7.550	7.150	7.250	7.145	3,943,777
2023-08-16	7.350	7.650	7.300	7.400	7.293	4,440,480
2023-08-15	7.000	7.450	6.950	7.450	7.342	8,047,746
2023-08-11	6.850	7.150	6.700	7.000	6.899	10,589,670
2023-08-10	6.750	7.000	6.700	7.000	6.899	3,390,827
2023-08-09	6.600	6.850	6.450	6.800	6.701	6,956,271
2023-08-08	6.750	6.800	6.150	6.550	6.455	13,580,250
2023-08-07	7.200	7.250	6.450	6.750	6.652	30,483,020
2023-08-04	7.700	7.800	7.300	7.300	7.194	8,600,316
2023-08-03	7.750	7.850	7.550	7.700	7.588	6,430,650

← NewerPage 13 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.