Malee Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 5.150 | 5.150 | 5.050 | 5.050 | 4.977 | 155,301 |
| 2022-08-05 | 5.150 | 5.200 | 5.050 | 5.150 | 5.075 | 179,500 |
| 2022-08-04 | 5.200 | 5.250 | 5.100 | 5.100 | 5.026 | 232,737 |
| 2022-08-03 | 5.250 | 5.300 | 5.100 | 5.150 | 5.075 | 362,507 |
| 2022-08-02 | 5.350 | 5.350 | 5.150 | 5.200 | 5.125 | 386,609 |
| 2022-08-01 | 5.300 | 5.500 | 5.250 | 5.350 | 5.273 | 318,405 |
| 2022-07-27 | 5.300 | 5.300 | 5.150 | 5.250 | 5.174 | 92,701 |
| 2022-07-26 | 5.350 | 5.500 | 5.200 | 5.200 | 5.125 | 258,215 |
| 2022-07-25 | 5.100 | 5.450 | 5.100 | 5.400 | 5.322 | 251,316 |
| 2022-07-22 | 5.100 | 5.200 | 5.050 | 5.200 | 5.125 | 274,405 |
| 2022-07-21 | 5.000 | 5.100 | 5.000 | 5.050 | 4.977 | 58,700 |
| 2022-07-20 | 5.100 | 5.150 | 5.000 | 5.050 | 4.977 | 167,010 |
| 2022-07-19 | 5.100 | 5.250 | 5.000 | 5.100 | 5.026 | 383,843 |
| 2022-07-18 | 5.200 | 5.200 | 5.050 | 5.100 | 5.026 | 146,534 |
| 2022-07-15 | 5.150 | 5.200 | 5.050 | 5.100 | 5.026 | 83,100 |
| 2022-07-14 | 5.150 | 5.300 | 5.100 | 5.150 | 5.075 | 132,801 |
| 2022-07-12 | 5.200 | 5.250 | 5.150 | 5.150 | 5.075 | 33,812 |
| 2022-07-11 | 5.250 | 5.400 | 5.150 | 5.200 | 5.125 | 349,400 |
| 2022-07-08 | 5.200 | 5.450 | 5.100 | 5.200 | 5.125 | 437,676 |
| 2022-07-07 | 5.050 | 5.300 | 4.960 | 5.150 | 5.075 | 812,650 |
| 2022-07-06 | 5.050 | 5.200 | 4.960 | 5.000 | 4.928 | 4,230,400 |
| 2022-07-05 | 6.000 | 6.050 | 5.050 | 5.200 | 5.125 | 1,211,539 |
| 2022-07-04 | 6.500 | 6.500 | 5.800 | 6.150 | 6.061 | 1,057,040 |
| 2022-07-01 | 6.600 | 6.650 | 6.300 | 6.650 | 6.554 | 428,009 |
| 2022-06-30 | 6.850 | 6.850 | 6.500 | 6.700 | 6.603 | 353,806 |
| 2022-06-29 | 6.500 | 6.950 | 6.500 | 6.700 | 6.603 | 693,801 |
| 2022-06-28 | 6.400 | 6.750 | 6.400 | 6.600 | 6.504 | 572,320 |
| 2022-06-27 | 6.500 | 6.550 | 6.250 | 6.450 | 6.357 | 105,766 |
| 2022-06-24 | 6.550 | 6.700 | 6.400 | 6.400 | 6.307 | 823,533 |
| 2022-06-23 | 7.050 | 7.050 | 6.500 | 6.600 | 6.504 | 1,186,715 |
| 2022-06-22 | 7.000 | 7.000 | 6.750 | 6.850 | 6.751 | 518,312 |
| 2022-06-21 | 7.000 | 7.200 | 6.950 | 6.950 | 6.849 | 720,848 |
| 2022-06-20 | 7.150 | 7.300 | 6.900 | 7.000 | 6.899 | 725,762 |
| 2022-06-17 | 7.000 | 7.150 | 6.900 | 7.050 | 6.948 | 753,520 |
| 2022-06-16 | 7.300 | 7.550 | 6.900 | 6.950 | 6.849 | 2,242,241 |
| 2022-06-15 | 7.000 | 7.550 | 7.000 | 7.400 | 7.293 | 4,109,357 |
| 2022-06-14 | 6.850 | 7.150 | 6.600 | 6.950 | 6.849 | 1,436,477 |
| 2022-06-13 | 7.050 | 7.600 | 6.850 | 6.900 | 6.800 | 2,970,183 |
| 2022-06-10 | 7.150 | 7.400 | 7.100 | 7.150 | 7.046 | 935,901 |
| 2022-06-09 | 7.350 | 7.600 | 7.100 | 7.100 | 6.997 | 2,296,600 |
| 2022-06-08 | 7.500 | 7.950 | 7.350 | 7.350 | 7.244 | 3,544,478 |
| 2022-06-07 | 8.000 | 8.050 | 7.650 | 7.650 | 7.539 | 4,684,097 |
| 2022-06-06 | 7.650 | 8.200 | 7.300 | 8.100 | 7.983 | 23,132,779 |
| 2022-06-02 | 7.500 | 8.450 | 7.050 | 7.200 | 7.096 | 36,423,754 |
| 2022-06-01 | 5.350 | 6.800 | 5.350 | 6.800 | 6.701 | 4,577,865 |
| 2022-05-31 | 5.350 | 5.450 | 5.250 | 5.250 | 5.174 | 225,200 |
| 2022-05-30 | 5.400 | 5.400 | 5.350 | 5.400 | 5.322 | 21,200 |
| 2022-05-27 | 5.450 | 5.500 | 5.350 | 5.400 | 5.322 | 136,200 |
| 2022-05-26 | 5.350 | 5.400 | 5.300 | 5.400 | 5.322 | 17,380 |
| 2022-05-25 | 5.400 | 5.400 | 5.350 | 5.350 | 5.273 | 149,404 |
| 2022-05-24 | 5.300 | 5.350 | 5.300 | 5.300 | 5.223 | 35,708 |
| 2022-05-23 | 5.650 | 5.650 | 5.300 | 5.350 | 5.273 | 109,001 |
| 2022-05-20 | 5.250 | 5.350 | 5.200 | 5.350 | 5.273 | 49,800 |
| 2022-05-19 | 5.250 | 5.350 | 5.200 | 5.250 | 5.174 | 67,200 |
| 2022-05-18 | 5.250 | 5.300 | 5.200 | 5.300 | 5.223 | 34,700 |
| 2022-05-17 | 5.150 | 5.300 | 5.150 | 5.300 | 5.223 | 22,200 |
| 2022-05-13 | 5.150 | 5.150 | 5.100 | 5.150 | 5.075 | 26,500 |
| 2022-05-12 | 5.250 | 5.250 | 5.100 | 5.100 | 5.026 | 39,800 |
| 2022-05-11 | 5.250 | 5.250 | 5.200 | 5.250 | 5.174 | 27,200 |
| 2022-05-10 | 5.200 | 5.250 | 5.100 | 5.250 | 5.174 | 50,600 |
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.