Malee Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.350 | 5.450 | 5.300 | 5.350 | 5.273 | 811,900 |
| 2022-11-03 | 5.250 | 5.250 | 5.000 | 5.250 | 5.174 | 766,264 |
| 2022-11-02 | 5.350 | 5.350 | 5.150 | 5.200 | 5.125 | 330,400 |
| 2022-11-01 | 5.050 | 5.600 | 5.050 | 5.350 | 5.273 | 1,480,899 |
| 2022-10-31 | 5.000 | 5.100 | 4.980 | 5.050 | 4.977 | 377,900 |
| 2022-10-28 | 5.150 | 5.150 | 5.000 | 5.000 | 4.928 | 400,426 |
| 2022-10-27 | 5.050 | 5.300 | 5.000 | 5.100 | 5.026 | 316,900 |
| 2022-10-26 | 5.200 | 5.300 | 5.050 | 5.050 | 4.977 | 104,700 |
| 2022-10-25 | 5.200 | 5.250 | 5.100 | 5.100 | 5.026 | 158,483 |
| 2022-10-21 | 5.100 | 5.400 | 5.100 | 5.150 | 5.075 | 480,501 |
| 2022-10-20 | 5.050 | 5.200 | 5.000 | 5.100 | 5.026 | 131,310 |
| 2022-10-19 | 5.100 | 5.100 | 5.000 | 5.100 | 5.026 | 101,500 |
| 2022-10-18 | 5.000 | 5.100 | 5.000 | 5.050 | 4.977 | 53,906 |
| 2022-10-17 | 5.050 | 5.050 | 5.000 | 5.000 | 4.928 | 99,650 |
| 2022-10-12 | 5.050 | 5.200 | 5.000 | 5.000 | 4.928 | 148,800 |
| 2022-10-11 | 5.050 | 5.150 | 5.050 | 5.050 | 4.977 | 53,200 |
| 2022-10-10 | 5.150 | 5.150 | 5.050 | 5.050 | 4.977 | 52,100 |
| 2022-10-07 | 5.150 | 5.200 | 5.100 | 5.100 | 5.026 | 160,810 |
| 2022-10-06 | 5.100 | 5.200 | 5.050 | 5.100 | 5.026 | 198,600 |
| 2022-10-05 | 5.000 | 5.150 | 5.000 | 5.050 | 4.977 | 156,300 |
| 2022-10-04 | 5.050 | 5.100 | 5.000 | 5.050 | 4.977 | 450,120 |
| 2022-10-03 | 5.100 | 5.150 | 5.050 | 5.100 | 5.026 | 136,701 |
| 2022-09-30 | 5.100 | 5.150 | 5.050 | 5.100 | 5.026 | 70,301 |
| 2022-09-29 | 5.250 | 5.300 | 5.100 | 5.100 | 5.026 | 175,800 |
| 2022-09-28 | 5.150 | 5.250 | 5.050 | 5.200 | 5.125 | 348,910 |
| 2022-09-27 | 5.600 | 5.650 | 5.200 | 5.200 | 5.125 | 396,146 |
| 2022-09-26 | 5.650 | 5.750 | 5.550 | 5.600 | 5.519 | 361,000 |
| 2022-09-23 | 5.700 | 5.900 | 5.650 | 5.700 | 5.617 | 1,459,605 |
| 2022-09-22 | 5.550 | 5.650 | 5.400 | 5.600 | 5.519 | 642,856 |
| 2022-09-21 | 5.750 | 6.200 | 5.500 | 5.500 | 5.420 | 6,189,690 |
| 2022-09-20 | 5.300 | 5.400 | 5.250 | 5.400 | 5.322 | 488,510 |
| 2022-09-19 | 5.250 | 5.350 | 5.250 | 5.250 | 5.174 | 324,505 |
| 2022-09-16 | 5.200 | 5.450 | 5.200 | 5.250 | 5.174 | 914,010 |
| 2022-09-15 | 5.150 | 5.300 | 5.150 | 5.200 | 5.125 | 482,805 |
| 2022-09-14 | 5.100 | 5.150 | 5.100 | 5.150 | 5.075 | 69,803 |
| 2022-09-13 | 5.150 | 5.150 | 5.100 | 5.150 | 5.075 | 57,011 |
| 2022-09-12 | 5.150 | 5.150 | 5.100 | 5.100 | 5.026 | 125,405 |
| 2022-09-09 | 5.150 | 5.150 | 5.100 | 5.100 | 5.026 | 107,201 |
| 2022-09-08 | 5.150 | 5.200 | 5.100 | 5.100 | 5.026 | 137,601 |
| 2022-09-07 | 5.100 | 5.300 | 5.100 | 5.100 | 5.026 | 623,905 |
| 2022-09-06 | 5.050 | 5.150 | 5.050 | 5.100 | 5.026 | 77,106 |
| 2022-09-05 | 5.100 | 5.150 | 5.050 | 5.100 | 5.026 | 98,209 |
| 2022-09-02 | 5.100 | 5.100 | 5.000 | 5.050 | 4.977 | 207,303 |
| 2022-09-01 | 5.200 | 5.300 | 4.980 | 5.050 | 4.977 | 858,703 |
| 2022-08-31 | 5.300 | 5.350 | 5.200 | 5.200 | 5.125 | 149,600 |
| 2022-08-30 | 5.250 | 5.350 | 5.200 | 5.300 | 5.223 | 163,510 |
| 2022-08-29 | 5.100 | 5.400 | 5.100 | 5.200 | 5.125 | 509,204 |
| 2022-08-26 | 5.350 | 5.350 | 5.200 | 5.200 | 5.125 | 462,600 |
| 2022-08-25 | 5.450 | 5.450 | 5.250 | 5.350 | 5.273 | 898,651 |
| 2022-08-24 | 5.100 | 5.850 | 5.050 | 5.400 | 5.322 | 3,382,165 |
| 2022-08-23 | 4.940 | 5.100 | 4.940 | 5.050 | 4.977 | 539,700 |
| 2022-08-22 | 4.920 | 5.000 | 4.920 | 4.960 | 4.888 | 111,855 |
| 2022-08-19 | 4.980 | 5.050 | 4.920 | 4.960 | 4.888 | 700,465 |
| 2022-08-18 | 4.960 | 5.050 | 4.940 | 4.960 | 4.888 | 284,034 |
| 2022-08-17 | 4.980 | 5.050 | 4.920 | 4.960 | 4.888 | 592,519 |
| 2022-08-16 | 5.000 | 5.050 | 4.960 | 4.980 | 4.908 | 306,000 |
| 2022-08-15 | 5.100 | 5.100 | 4.960 | 5.000 | 4.928 | 484,617 |
| 2022-08-11 | 5.100 | 5.150 | 5.050 | 5.150 | 5.075 | 141,402 |
| 2022-08-10 | 5.150 | 5.150 | 5.100 | 5.150 | 5.075 | 45,116 |
| 2022-08-09 | 5.100 | 5.150 | 5.100 | 5.150 | 5.075 | 67,400 |
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.