Malee Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	6.600	6.750	6.550	6.600	6.504	68,305
2023-05-02	6.700	6.700	6.650	6.650	6.554	110,803
2023-04-28	6.750	6.800	6.650	6.800	6.701	139,716
2023-04-27	6.550	6.750	6.550	6.750	6.652	370,506
2023-04-26	6.750	6.800	6.700	6.700	6.603	250,940
2023-04-25	6.850	6.850	6.700	6.750	6.652	268,040
2023-04-24	6.950	6.950	6.900	6.900	6.800	43,500
2023-04-21	6.800	6.900	6.800	6.900	6.800	277,000
2023-04-20	6.950	7.000	6.900	6.900	6.800	260,820
2023-04-19	6.850	6.950	6.850	6.900	6.800	57,720
2023-04-18	7.000	7.100	6.850	6.850	6.751	334,410
2023-04-17	7.000	7.000	6.850	7.000	6.899	86,401
2023-04-12	7.000	7.100	6.950	7.100	6.997	66,908
2023-04-11	7.000	7.150	7.000	7.000	6.899	139,548
2023-04-10	7.000	7.050	6.950	7.000	6.899	86,715
2023-04-07	6.650	7.000	6.650	6.950	6.849	56,120
2023-04-05	6.850	6.900	6.750	6.750	6.652	49,400
2023-04-04	6.950	6.950	6.700	6.950	6.849	154,606
2023-04-03	7.100	7.100	6.900	6.950	6.849	60,113
2023-03-31	7.150	7.150	6.950	7.050	6.948	195,495
2023-03-30	7.150	7.150	6.950	7.000	6.899	176,220
2023-03-29	6.850	7.100	6.850	7.050	6.948	591,830
2023-03-28	6.850	6.950	6.750	6.900	6.800	621,578
2023-03-27	6.550	6.800	6.500	6.600	6.504	416,089
2023-03-24	6.350	6.450	6.250	6.400	6.307	137,711
2023-03-23	6.200	6.350	6.200	6.300	6.209	113,905
2023-03-22	6.150	6.200	6.150	6.150	6.061	218,631
2023-03-21	6.150	6.200	6.150	6.150	6.061	16,660
2023-03-20	6.050	6.200	6.050	6.150	6.061	128,500
2023-03-17	6.150	6.200	6.150	6.150	6.061	54,450
2023-03-16	6.250	6.300	6.100	6.200	6.110	54,703
2023-03-15	5.750	6.500	5.750	6.100	6.012	169,500
2023-03-14	6.000	6.100	5.800	5.800	5.716	387,424
2023-03-13	6.500	6.550	6.100	6.100	6.012	173,005
2023-03-10	6.750	6.750	6.550	6.550	6.455	161,791
2023-03-09	6.400	6.850	6.400	6.650	6.554	650,193
2023-03-08	6.500	6.500	6.400	6.400	6.307	77,200
2023-03-07	6.250	6.500	6.250	6.400	6.307	383,550
2023-03-03	6.300	6.300	6.100	6.250	6.159	197,101
2023-03-02	6.100	6.200	6.100	6.150	6.061	40,260
2023-03-01	6.150	6.300	6.050	6.200	6.110	94,228
2023-02-28	6.050	6.250	6.050	6.100	6.012	135,452
2023-02-27	6.000	6.200	6.000	6.050	5.962	145,407
2023-02-24	6.200	6.200	6.000	6.050	5.962	46,710
2023-02-23	6.300	6.300	6.100	6.200	6.110	37,921
2023-02-22	6.250	6.250	6.100	6.100	6.012	87,819
2023-02-21	6.050	6.250	6.050	6.250	6.159	161,710
2023-02-20	5.900	6.150	5.900	6.100	6.012	123,511
2023-02-17	6.250	6.250	5.900	6.000	5.913	414,038
2023-02-16	6.250	6.300	6.200	6.250	6.159	133,688
2023-02-15	6.300	6.450	6.250	6.300	6.209	210,535
2023-02-14	6.450	6.450	6.250	6.350	6.258	126,739
2023-02-13	6.650	6.650	6.350	6.350	6.258	175,673
2023-02-10	6.600	6.650	6.500	6.550	6.455	121,702
2023-02-09	6.450	7.050	6.100	6.650	6.554	1,632,919
2023-02-08	6.600	6.700	6.450	6.500	6.406	335,149
2023-02-07	6.650	6.800	6.550	6.600	6.504	633,475
2023-02-06	6.950	6.950	6.500	6.650	6.554	675,231
2023-02-03	7.000	7.050	6.800	6.900	6.800	642,948
2023-02-02	7.050	7.100	6.950	7.000	6.899	574,060

← NewerPage 15 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.