Malee Group Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 21 · 1,215 trading daysOlder →

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.