Malee Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 8.600 | 8.650 | 7.750 | 7.850 | 7.736 | 21,310,400 |
| 2023-07-31 | 8.550 | 8.850 | 8.500 | 8.600 | 8.475 | 9,369,886 |
| 2023-07-27 | 8.100 | 8.800 | 8.100 | 8.550 | 8.426 | 23,784,561 |
| 2023-07-26 | 8.100 | 8.200 | 8.000 | 8.100 | 7.983 | 1,790,803 |
| 2023-07-25 | 7.900 | 8.150 | 7.900 | 8.150 | 8.032 | 3,081,306 |
| 2023-07-24 | 8.000 | 8.300 | 7.800 | 7.950 | 7.835 | 8,456,630 |
| 2023-07-21 | 7.850 | 8.050 | 7.800 | 8.000 | 7.884 | 3,245,494 |
| 2023-07-20 | 8.150 | 8.200 | 7.750 | 7.850 | 7.736 | 8,901,417 |
| 2023-07-19 | 8.000 | 8.250 | 7.850 | 8.200 | 8.081 | 5,824,021 |
| 2023-07-18 | 8.100 | 8.250 | 7.750 | 8.000 | 7.884 | 10,728,260 |
| 2023-07-17 | 8.300 | 8.350 | 8.050 | 8.150 | 8.032 | 7,765,294 |
| 2023-07-14 | 8.000 | 8.300 | 8.000 | 8.300 | 8.180 | 5,892,520 |
| 2023-07-13 | 7.850 | 8.050 | 7.700 | 8.050 | 7.933 | 2,126,748 |
| 2023-07-12 | 8.150 | 8.150 | 7.850 | 7.950 | 7.835 | 3,679,756 |
| 2023-07-11 | 8.050 | 8.200 | 8.000 | 8.150 | 8.032 | 2,117,798 |
| 2023-07-10 | 8.200 | 8.350 | 7.950 | 8.050 | 7.933 | 3,726,079 |
| 2023-07-07 | 7.950 | 8.150 | 7.950 | 8.150 | 8.032 | 1,815,479 |
| 2023-07-06 | 8.150 | 8.150 | 7.900 | 8.000 | 7.884 | 2,706,882 |
| 2023-07-05 | 8.000 | 8.350 | 7.800 | 8.150 | 8.032 | 7,953,704 |
| 2023-07-04 | 7.950 | 8.100 | 7.900 | 8.000 | 7.884 | 2,748,497 |
| 2023-07-03 | 7.650 | 8.050 | 7.650 | 8.000 | 7.884 | 4,400,043 |
| 2023-06-30 | 7.550 | 7.600 | 7.450 | 7.550 | 7.441 | 3,255,150 |
| 2023-06-29 | 7.300 | 7.650 | 7.300 | 7.500 | 7.391 | 3,323,340 |
| 2023-06-28 | 7.650 | 7.750 | 6.800 | 7.350 | 7.244 | 9,200,922 |
| 2023-06-27 | 7.550 | 7.850 | 7.500 | 7.600 | 7.490 | 5,801,580 |
| 2023-06-26 | 8.250 | 8.850 | 7.550 | 7.600 | 7.490 | 21,679,340 |
| 2023-06-23 | 8.100 | 8.600 | 8.100 | 8.350 | 8.229 | 13,114,810 |
| 2023-06-22 | 8.550 | 8.700 | 8.150 | 8.250 | 8.130 | 25,495,961 |
| 2023-06-21 | 8.100 | 8.600 | 7.750 | 8.600 | 8.475 | 35,051,738 |
| 2023-06-20 | 8.750 | 8.900 | 7.900 | 8.000 | 7.884 | 34,479,688 |
| 2023-06-19 | 8.100 | 8.950 | 8.100 | 8.900 | 8.771 | 29,823,600 |
| 2023-06-16 | 7.600 | 8.100 | 7.550 | 7.950 | 7.835 | 30,470,850 |
| 2023-06-15 | 7.000 | 7.500 | 7.000 | 7.450 | 7.342 | 22,097,641 |
| 2023-06-14 | 7.100 | 7.150 | 7.000 | 7.100 | 6.997 | 3,101,620 |
| 2023-06-13 | 7.250 | 7.300 | 7.050 | 7.150 | 7.046 | 5,492,788 |
| 2023-06-12 | 6.800 | 7.600 | 6.750 | 7.300 | 7.194 | 16,835,480 |
| 2023-06-09 | 6.750 | 6.750 | 6.650 | 6.750 | 6.652 | 420,610 |
| 2023-06-08 | 6.700 | 6.750 | 6.650 | 6.750 | 6.652 | 135,616 |
| 2023-06-07 | 6.700 | 6.900 | 6.700 | 6.750 | 6.652 | 183,156 |
| 2023-06-06 | 6.800 | 6.850 | 6.700 | 6.700 | 6.603 | 179,912 |
| 2023-06-02 | 6.850 | 6.950 | 6.800 | 6.800 | 6.701 | 223,189 |
| 2023-06-01 | 6.850 | 6.850 | 6.650 | 6.800 | 6.701 | 275,500 |
| 2023-05-31 | 6.800 | 6.850 | 6.750 | 6.850 | 6.751 | 122,793 |
| 2023-05-30 | 6.800 | 6.800 | 6.700 | 6.750 | 6.652 | 218,700 |
| 2023-05-29 | 6.900 | 7.050 | 6.800 | 6.800 | 6.701 | 385,504 |
| 2023-05-26 | 6.850 | 7.000 | 6.850 | 6.950 | 6.849 | 150,214 |
| 2023-05-25 | 7.050 | 7.050 | 6.850 | 6.900 | 6.800 | 434,939 |
| 2023-05-24 | 6.800 | 7.100 | 6.800 | 7.000 | 6.899 | 373,500 |
| 2023-05-23 | 6.750 | 6.900 | 6.650 | 6.900 | 6.800 | 59,501 |
| 2023-05-22 | 6.650 | 6.850 | 6.500 | 6.850 | 6.751 | 74,443 |
| 2023-05-19 | 6.700 | 6.700 | 6.550 | 6.550 | 6.455 | 103,201 |
| 2023-05-18 | 6.800 | 7.000 | 6.650 | 6.700 | 6.603 | 222,204 |
| 2023-05-17 | 7.100 | 7.100 | 6.800 | 6.850 | 6.751 | 198,802 |
| 2023-05-16 | 7.000 | 7.150 | 7.000 | 7.050 | 6.948 | 214,280 |
| 2023-05-15 | 7.300 | 7.300 | 6.900 | 6.950 | 6.849 | 685,400 |
| 2023-05-12 | 7.050 | 7.050 | 6.800 | 6.900 | 6.800 | 160,208 |
| 2023-05-11 | 6.800 | 7.250 | 6.800 | 7.000 | 6.899 | 755,615 |
| 2023-05-10 | 6.750 | 6.800 | 6.750 | 6.800 | 6.701 | 40,003 |
| 2023-05-09 | 6.600 | 6.750 | 6.600 | 6.750 | 6.652 | 61,800 |
| 2023-05-08 | 6.500 | 6.750 | 6.500 | 6.700 | 6.603 | 85,400 |
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.