Malee Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 6.950 | 7.200 | 6.900 | 7.100 | 6.997 | 503,421 |
| 2023-01-31 | 7.150 | 7.150 | 6.950 | 6.950 | 6.849 | 167,722 |
| 2023-01-30 | 7.050 | 7.250 | 6.950 | 7.150 | 7.046 | 1,142,630 |
| 2023-01-27 | 6.750 | 7.100 | 6.750 | 7.000 | 6.899 | 509,145 |
| 2023-01-26 | 6.900 | 6.950 | 6.650 | 6.750 | 6.652 | 998,190 |
| 2023-01-25 | 7.100 | 7.200 | 6.800 | 6.950 | 6.849 | 1,407,791 |
| 2023-01-24 | 7.250 | 7.250 | 7.100 | 7.200 | 7.096 | 214,085 |
| 2023-01-23 | 7.450 | 7.450 | 7.200 | 7.200 | 7.096 | 918,474 |
| 2023-01-20 | 7.500 | 7.500 | 7.250 | 7.350 | 7.244 | 517,122 |
| 2023-01-19 | 7.400 | 7.500 | 7.400 | 7.450 | 7.342 | 677,177 |
| 2023-01-18 | 7.400 | 7.600 | 7.400 | 7.450 | 7.342 | 2,259,100 |
| 2023-01-17 | 7.550 | 7.550 | 7.300 | 7.400 | 7.293 | 800,932 |
| 2023-01-16 | 7.200 | 7.400 | 7.150 | 7.400 | 7.293 | 1,814,396 |
| 2023-01-13 | 7.400 | 7.550 | 7.000 | 7.100 | 6.997 | 2,234,052 |
| 2023-01-12 | 7.700 | 7.750 | 7.350 | 7.500 | 7.391 | 1,467,960 |
| 2023-01-11 | 7.700 | 7.800 | 7.450 | 7.700 | 7.588 | 1,480,477 |
| 2023-01-10 | 7.900 | 7.900 | 7.500 | 7.800 | 7.687 | 2,551,502 |
| 2023-01-09 | 7.200 | 7.900 | 7.200 | 7.800 | 7.687 | 9,180,778 |
| 2023-01-06 | 6.950 | 7.250 | 6.900 | 7.150 | 7.046 | 2,970,817 |
| 2023-01-05 | 7.000 | 7.050 | 6.800 | 7.000 | 6.899 | 1,555,266 |
| 2023-01-04 | 7.000 | 7.000 | 6.600 | 7.000 | 6.899 | 1,767,508 |
| 2023-01-03 | 7.200 | 7.200 | 6.650 | 7.100 | 6.997 | 2,101,211 |
| 2022-12-30 | 6.500 | 7.450 | 6.400 | 7.200 | 7.096 | 4,779,724 |
| 2022-12-29 | 6.450 | 6.550 | 6.350 | 6.400 | 6.307 | 562,903 |
| 2022-12-28 | 5.850 | 6.500 | 5.800 | 6.500 | 6.406 | 2,265,936 |
| 2022-12-27 | 5.700 | 5.950 | 5.700 | 5.850 | 5.765 | 320,000 |
| 2022-12-26 | 5.800 | 5.800 | 5.700 | 5.750 | 5.667 | 27,820 |
| 2022-12-23 | 5.800 | 5.800 | 5.650 | 5.800 | 5.716 | 130,905 |
| 2022-12-22 | 5.850 | 5.850 | 5.650 | 5.850 | 5.765 | 218,007 |
| 2022-12-21 | 5.750 | 5.950 | 5.750 | 5.800 | 5.716 | 583,309 |
| 2022-12-20 | 5.800 | 5.900 | 5.700 | 5.700 | 5.617 | 435,063 |
| 2022-12-19 | 5.550 | 5.800 | 5.550 | 5.750 | 5.667 | 215,423 |
| 2022-12-16 | 5.450 | 5.600 | 5.350 | 5.550 | 5.470 | 74,903 |
| 2022-12-15 | 5.550 | 5.550 | 5.450 | 5.500 | 5.420 | 51,400 |
| 2022-12-14 | 5.550 | 5.550 | 5.450 | 5.550 | 5.470 | 16,608 |
| 2022-12-13 | 5.550 | 5.550 | 5.300 | 5.500 | 5.420 | 70,600 |
| 2022-12-09 | 5.550 | 5.550 | 5.500 | 5.550 | 5.470 | 24,444 |
| 2022-12-08 | 5.600 | 5.750 | 5.550 | 5.550 | 5.470 | 90,600 |
| 2022-12-07 | 5.450 | 5.600 | 5.450 | 5.550 | 5.470 | 84,601 |
| 2022-12-06 | 5.600 | 5.600 | 5.400 | 5.500 | 5.420 | 231,600 |
| 2022-12-02 | 5.700 | 5.700 | 5.600 | 5.700 | 5.617 | 93,625 |
| 2022-12-01 | 5.700 | 5.700 | 5.550 | 5.650 | 5.568 | 461,302 |
| 2022-11-30 | 5.750 | 5.800 | 5.650 | 5.750 | 5.667 | 407,500 |
| 2022-11-29 | 5.800 | 5.850 | 5.650 | 5.750 | 5.667 | 524,660 |
| 2022-11-28 | 5.950 | 5.950 | 5.750 | 5.800 | 5.716 | 585,215 |
| 2022-11-25 | 5.900 | 6.050 | 5.850 | 5.850 | 5.765 | 698,530 |
| 2022-11-24 | 5.750 | 6.000 | 5.700 | 5.950 | 5.864 | 886,503 |
| 2022-11-23 | 5.700 | 5.850 | 5.600 | 5.750 | 5.667 | 578,605 |
| 2022-11-22 | 5.850 | 5.900 | 5.700 | 5.700 | 5.617 | 842,048 |
| 2022-11-21 | 5.500 | 5.850 | 5.500 | 5.750 | 5.667 | 1,475,724 |
| 2022-11-18 | 5.400 | 5.650 | 5.350 | 5.650 | 5.568 | 784,700 |
| 2022-11-17 | 5.300 | 5.450 | 5.250 | 5.450 | 5.371 | 581,500 |
| 2022-11-16 | 5.300 | 5.400 | 5.250 | 5.250 | 5.174 | 701,516 |
| 2022-11-15 | 5.050 | 5.400 | 5.050 | 5.300 | 5.223 | 1,071,500 |
| 2022-11-14 | 5.050 | 5.100 | 5.050 | 5.100 | 5.026 | 400,713 |
| 2022-11-11 | 5.100 | 5.100 | 5.050 | 5.100 | 5.026 | 183,400 |
| 2022-11-10 | 5.200 | 5.200 | 5.050 | 5.150 | 5.075 | 439,800 |
| 2022-11-09 | 5.250 | 5.250 | 5.150 | 5.250 | 5.174 | 135,001 |
| 2022-11-08 | 5.200 | 5.250 | 5.150 | 5.200 | 5.125 | 109,401 |
| 2022-11-07 | 5.350 | 5.350 | 5.200 | 5.200 | 5.125 | 376,610 |
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.