Malee Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.120 | 4.120 | 4.040 | 4.080 | 4.080 | 685,878 |
| 2026-07-20 | 4.080 | 4.120 | 4.080 | 4.100 | 4.100 | 245,102 |
| 2026-07-17 | 4.140 | 4.140 | 4.080 | 4.080 | 4.080 | 490,254 |
| 2026-07-16 | 4.080 | 4.160 | 4.080 | 4.140 | 4.140 | 927,601 |
| 2026-07-15 | 4.140 | 4.160 | 4.080 | 4.080 | 4.080 | 756,756 |
| 2026-07-14 | 4.200 | 4.200 | 4.140 | 4.140 | 4.140 | 1,010,508 |
| 2026-07-13 | 4.020 | 4.220 | 4.020 | 4.200 | 4.200 | 2,778,659 |
| 2026-07-10 | 4.040 | 4.080 | 4.020 | 4.060 | 4.060 | 828,909 |
| 2026-07-09 | 3.980 | 4.040 | 3.960 | 4.020 | 4.020 | 477,530 |
| 2026-07-08 | 4.060 | 4.060 | 3.980 | 3.980 | 3.980 | 987,508 |
| 2026-07-07 | 4.080 | 4.080 | 4.040 | 4.060 | 4.060 | 659,059 |
| 2026-07-06 | 4.080 | 4.100 | 4.060 | 4.060 | 4.060 | 462,644 |
| 2026-07-03 | 4.080 | 4.120 | 4.060 | 4.100 | 4.100 | 586,602 |
| 2026-07-02 | 4.060 | 4.080 | 4.040 | 4.060 | 4.060 | 267,365 |
| 2026-07-01 | 4.080 | 4.080 | 4.040 | 4.040 | 4.040 | 661,003 |
| 2026-06-30 | 4.040 | 4.140 | 4.040 | 4.060 | 4.060 | 1,675,790 |
| 2026-06-29 | 4.060 | 4.100 | 4.040 | 4.040 | 4.040 | 476,513 |
| 2026-06-26 | 4.040 | 4.060 | 4.000 | 4.040 | 4.040 | 720,806 |
| 2026-06-25 | 4.020 | 4.120 | 4.020 | 4.040 | 4.040 | 2,596,630 |
| 2026-06-24 | 3.980 | 4.040 | 3.980 | 4.000 | 4.000 | 507,701 |
| 2026-06-23 | 4.020 | 4.020 | 3.960 | 3.960 | 3.960 | 1,008,222 |
| 2026-06-22 | 4.020 | 4.040 | 3.980 | 4.000 | 4.000 | 1,220,027 |
| 2026-06-19 | 4.060 | 4.060 | 4.000 | 4.040 | 4.040 | 407,749 |
| 2026-06-18 | 4.100 | 4.140 | 4.040 | 4.060 | 4.060 | 371,990 |
| 2026-06-17 | 4.020 | 4.120 | 4.020 | 4.080 | 4.080 | 1,002,766 |
| 2026-06-16 | 4.060 | 4.080 | 4.000 | 4.020 | 4.020 | 590,887 |
| 2026-06-15 | 4.040 | 4.120 | 4.000 | 4.040 | 4.040 | 993,824 |
| 2026-06-12 | 4.020 | 4.040 | 3.980 | 4.000 | 4.000 | 391,307 |
| 2026-06-11 | 4.000 | 4.040 | 4.000 | 4.000 | 4.000 | 572,821 |
| 2026-06-10 | 4.060 | 4.080 | 4.000 | 4.020 | 4.020 | 831,618 |
| 2026-06-09 | 4.080 | 4.100 | 4.040 | 4.080 | 4.080 | 336,721 |
| 2026-06-08 | 4.120 | 4.140 | 4.040 | 4.060 | 4.060 | 733,544 |
| 2026-06-05 | 4.140 | 4.180 | 4.120 | 4.140 | 4.140 | 882,605 |
| 2026-06-04 | 4.180 | 4.180 | 4.120 | 4.120 | 4.120 | 782,086 |
| 2026-06-02 | 4.180 | 4.220 | 4.140 | 4.180 | 4.180 | 672,811 |
| 2026-05-29 | 4.240 | 4.280 | 4.140 | 4.140 | 4.140 | 862,122 |
| 2026-05-28 | 4.200 | 4.260 | 4.180 | 4.200 | 4.200 | 705,911 |
| 2026-05-27 | 4.240 | 4.300 | 4.160 | 4.160 | 4.160 | 1,426,943 |
| 2026-05-26 | 4.200 | 4.360 | 4.180 | 4.220 | 4.220 | 4,518,050 |
| 2026-05-25 | 4.180 | 4.220 | 4.140 | 4.180 | 4.180 | 1,378,463 |
| 2026-05-22 | 4.020 | 4.260 | 4.020 | 4.140 | 4.140 | 6,508,366 |
| 2026-05-21 | 3.940 | 4.040 | 3.940 | 4.000 | 4.000 | 1,040,235 |
| 2026-05-20 | 3.920 | 3.980 | 3.920 | 3.940 | 3.940 | 164,409 |
| 2026-05-19 | 3.940 | 3.960 | 3.900 | 3.920 | 3.920 | 552,600 |
| 2026-05-18 | 3.960 | 3.960 | 3.920 | 3.920 | 3.920 | 625,700 |
| 2026-05-15 | 3.920 | 4.000 | 3.900 | 3.940 | 3.940 | 1,564,663 |
| 2026-05-14 | 3.960 | 3.960 | 3.840 | 3.880 | 3.880 | 3,795,379 |
| 2026-05-13 | 4.020 | 4.060 | 4.000 | 4.000 | 4.000 | 474,129 |
| 2026-05-12 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 1,044,192 |
| 2026-05-11 | 4.100 | 4.140 | 4.020 | 4.020 | 4.020 | 1,534,413 |
| 2026-05-08 | 4.120 | 4.160 | 4.060 | 4.100 | 4.100 | 1,062,720 |
| 2026-05-07 | 4.080 | 4.160 | 4.080 | 4.080 | 4.080 | 1,477,456 |
| 2026-05-06 | 4.040 | 4.100 | 4.020 | 4.060 | 4.060 | 533,200 |
| 2026-05-05 | 4.080 | 4.100 | 4.020 | 4.040 | 4.040 | 1,094,752 |
| 2026-04-30 | 4.120 | 4.120 | 4.060 | 4.100 | 4.100 | 426,102 |
| 2026-04-29 | 4.020 | 4.140 | 4.020 | 4.100 | 4.100 | 1,183,715 |
| 2026-04-28 | 4.100 | 4.100 | 4.020 | 4.040 | 4.040 | 1,247,903 |
| 2026-04-27 | 4.120 | 4.140 | 4.080 | 4.080 | 4.080 | 875,209 |
| 2026-04-24 | 4.100 | 4.120 | 4.060 | 4.120 | 4.120 | 396,804 |
| 2026-04-23 | 4.180 | 4.180 | 4.100 | 4.120 | 4.120 | 770,752 |
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.