Malee Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 5.550 | 5.550 | 5.250 | 5.250 | 5.174 | 171,100 |
| 2022-05-06 | 5.500 | 5.600 | 5.450 | 5.500 | 5.420 | 162,800 |
| 2022-05-05 | 5.650 | 5.700 | 5.650 | 5.650 | 5.568 | 93,300 |
| 2022-05-03 | 5.650 | 5.700 | 5.600 | 5.650 | 5.568 | 212,200 |
| 2022-04-29 | 5.650 | 5.700 | 5.650 | 5.650 | 5.568 | 168,600 |
| 2022-04-28 | 5.700 | 5.700 | 5.600 | 5.650 | 5.568 | 107,200 |
| 2022-04-27 | 5.650 | 5.700 | 5.600 | 5.700 | 5.617 | 219,100 |
| 2022-04-26 | 5.650 | 5.700 | 5.600 | 5.700 | 5.617 | 102,600 |
| 2022-04-25 | 5.650 | 5.650 | 5.650 | 5.650 | 5.568 | 15,700 |
| 2022-04-22 | 5.650 | 5.700 | 5.650 | 5.650 | 5.568 | 63,300 |
| 2022-04-21 | 5.650 | 5.750 | 5.600 | 5.700 | 5.617 | 271,600 |
| 2022-04-20 | 5.650 | 5.750 | 5.650 | 5.650 | 5.568 | 75,800 |
| 2022-04-19 | 5.650 | 5.700 | 5.550 | 5.650 | 5.568 | 300,300 |
| 2022-04-18 | 5.600 | 5.700 | 5.600 | 5.600 | 5.519 | 24,200 |
| 2022-04-12 | 5.600 | 5.650 | 5.600 | 5.600 | 5.519 | 187,500 |
| 2022-04-11 | 5.600 | 5.700 | 5.550 | 5.600 | 5.519 | 151,600 |
| 2022-04-08 | 5.700 | 5.700 | 5.600 | 5.600 | 5.519 | 92,500 |
| 2022-04-07 | 5.650 | 5.650 | 5.600 | 5.650 | 5.568 | 50,800 |
| 2022-04-05 | 5.650 | 5.750 | 5.600 | 5.650 | 5.568 | 201,900 |
| 2022-04-04 | 5.750 | 5.750 | 5.650 | 5.700 | 5.617 | 99,200 |
| 2022-04-01 | 5.750 | 5.750 | 5.600 | 5.700 | 5.617 | 66,000 |
| 2022-03-31 | 5.700 | 5.700 | 5.600 | 5.700 | 5.617 | 212,300 |
| 2022-03-30 | 5.700 | 5.700 | 5.600 | 5.700 | 5.617 | 156,700 |
| 2022-03-29 | 5.750 | 5.750 | 5.700 | 5.750 | 5.667 | 43,100 |
| 2022-03-28 | 5.800 | 5.850 | 5.700 | 5.750 | 5.667 | 92,900 |
| 2022-03-25 | 5.600 | 5.800 | 5.600 | 5.800 | 5.716 | 80,800 |
| 2022-03-24 | 5.850 | 5.950 | 5.700 | 5.750 | 5.667 | 188,200 |
| 2022-03-23 | 5.950 | 5.950 | 5.850 | 5.850 | 5.765 | 36,100 |
| 2022-03-22 | 5.900 | 5.900 | 5.850 | 5.900 | 5.815 | 66,900 |
| 2022-03-21 | 5.950 | 6.000 | 5.850 | 5.950 | 5.864 | 58,000 |
| 2022-03-18 | 5.950 | 6.000 | 5.900 | 5.900 | 5.815 | 119,500 |
| 2022-03-17 | 6.000 | 6.200 | 5.950 | 5.950 | 5.864 | 1,007,400 |
| 2022-03-16 | 5.700 | 5.850 | 5.600 | 5.800 | 5.716 | 312,000 |
| 2022-03-15 | 5.600 | 5.800 | 5.500 | 5.500 | 5.420 | 230,200 |
| 2022-03-14 | 5.600 | 5.800 | 5.500 | 5.650 | 5.568 | 164,000 |
| 2022-03-11 | 5.650 | 5.700 | 5.400 | 5.600 | 5.519 | 339,500 |
| 2022-03-10 | 5.800 | 5.800 | 5.400 | 5.600 | 5.519 | 121,500 |
| 2022-03-09 | 5.600 | 5.700 | 5.600 | 5.650 | 5.568 | 15,600 |
| 2022-03-08 | 5.500 | 5.800 | 5.400 | 5.600 | 5.519 | 108,900 |
| 2022-03-07 | 5.850 | 5.850 | 5.550 | 5.550 | 5.470 | 235,400 |
| 2022-03-04 | 5.950 | 5.950 | 5.850 | 5.850 | 5.765 | 160,300 |
| 2022-03-03 | 6.100 | 6.100 | 5.900 | 6.000 | 5.913 | 201,600 |
| 2022-03-02 | 6.100 | 6.100 | 6.000 | 6.000 | 5.913 | 45,900 |
| 2022-03-01 | 6.150 | 6.200 | 5.950 | 6.100 | 6.012 | 108,000 |
| 2022-02-28 | 6.100 | 6.100 | 5.950 | 6.050 | 5.962 | 134,200 |
| 2022-02-25 | 6.100 | 6.150 | 6.100 | 6.100 | 6.012 | 25,800 |
| 2022-02-24 | 6.150 | 6.200 | 6.050 | 6.050 | 5.962 | 67,200 |
| 2022-02-23 | 6.300 | 6.350 | 6.150 | 6.200 | 6.110 | 211,700 |
| 2022-02-22 | 6.250 | 6.300 | 6.200 | 6.300 | 6.209 | 36,300 |
| 2022-02-21 | 6.250 | 6.300 | 6.250 | 6.250 | 6.159 | 38,900 |
| 2022-02-18 | 6.250 | 6.300 | 6.250 | 6.250 | 6.159 | 29,600 |
| 2022-02-17 | 6.300 | 6.300 | 6.200 | 6.250 | 6.159 | 137,000 |
| 2022-02-15 | 6.200 | 6.300 | 6.200 | 6.250 | 6.159 | 109,700 |
| 2022-02-14 | 6.250 | 6.300 | 6.250 | 6.250 | 6.159 | 49,000 |
| 2022-02-11 | 6.300 | 6.350 | 6.250 | 6.300 | 6.209 | 29,100 |
| 2022-02-10 | 6.400 | 6.400 | 6.200 | 6.350 | 6.258 | 405,500 |
| 2022-02-09 | 6.400 | 6.400 | 6.400 | 6.400 | 6.307 | 24,200 |
| 2022-02-08 | 6.350 | 6.400 | 6.350 | 6.400 | 6.307 | 16,800 |
| 2022-02-07 | 6.350 | 6.400 | 6.350 | 6.350 | 6.258 | 20,200 |
| 2022-02-04 | 6.450 | 6.450 | 6.300 | 6.350 | 6.258 | 99,700 |
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.