Malee Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	6.450	6.450	6.300	6.350	6.258	99,700
2022-02-03	6.500	6.500	6.400	6.450	6.357	46,200
2022-02-02	6.400	6.500	6.400	6.450	6.357	12,600
2022-02-01	6.450	6.450	6.400	6.400	6.307	7,000
2022-01-31	6.350	6.450	6.350	6.450	6.357	6,800
2022-01-28	6.400	6.400	6.350	6.350	6.258	26,100
2022-01-27	6.400	6.400	6.300	6.400	6.307	53,500
2022-01-26	6.350	6.450	6.350	6.350	6.258	58,600
2022-01-25	6.350	6.450	6.350	6.400	6.307	19,100
2022-01-24	6.450	6.500	6.350	6.350	6.258	31,700
2022-01-21	6.450	6.450	6.400	6.450	6.357	14,500
2022-01-20	6.400	6.450	6.350	6.450	6.357	47,700
2022-01-19	6.450	6.500	6.400	6.400	6.307	36,800
2022-01-18	6.500	6.600	6.450	6.450	6.357	46,000
2022-01-17	6.500	6.550	6.450	6.500	6.406	58,700
2022-01-14	6.500	6.550	6.450	6.500	6.406	166,700
2022-01-13	6.500	6.600	6.450	6.600	6.504	80,800
2022-01-12	6.450	6.500	6.400	6.500	6.406	113,500
2022-01-11	6.300	6.450	6.300	6.400	6.307	165,600
2022-01-10	6.450	6.500	6.300	6.300	6.209	364,800
2022-01-07	6.500	6.500	6.350	6.400	6.307	250,200
2022-01-06	6.550	6.550	6.350	6.500	6.406	158,100
2022-01-05	6.600	6.600	6.500	6.500	6.406	15,400
2022-01-04	6.600	6.600	6.450	6.550	6.455	59,800
2021-12-30	6.450	6.600	6.400	6.600	6.504	20,600
2021-12-29	6.500	6.550	6.350	6.500	6.406	139,200
2021-12-28	6.550	6.600	6.500	6.500	6.406	21,800
2021-12-27	6.550	6.600	6.550	6.600	6.504	14,800
2021-12-24	6.650	6.650	6.450	6.550	6.455	176,400
2021-12-23	6.550	6.650	6.550	6.550	6.455	94,200
2021-12-22	6.600	6.650	6.500	6.550	6.455	178,500
2021-12-21	6.550	6.650	6.500	6.500	6.406	136,200
2021-12-20	6.550	6.600	6.550	6.550	6.455	28,800
2021-12-17	6.600	6.600	6.500	6.550	6.455	50,000
2021-12-16	6.550	6.550	6.500	6.500	6.406	49,100
2021-12-15	6.550	6.600	6.500	6.500	6.406	72,700
2021-12-14	6.600	6.600	6.450	6.500	6.406	234,900
2021-12-13	6.650	6.650	6.550	6.600	6.504	221,600
2021-12-09	6.600	6.700	6.550	6.650	6.554	42,500
2021-12-08	6.650	6.700	6.600	6.700	6.603	15,000
2021-12-07	6.600	6.700	6.550	6.700	6.603	37,200
2021-12-03	6.700	6.700	6.550	6.600	6.504	48,300
2021-12-02	6.600	6.650	6.550	6.650	6.554	98,800
2021-12-01	6.450	6.600	6.450	6.600	6.504	91,500
2021-11-30	6.550	6.650	6.500	6.500	6.406	418,400
2021-11-29	6.600	6.700	6.600	6.650	6.554	204,400
2021-11-26	6.800	6.800	6.650	6.750	6.652	84,000
2021-11-25	6.850	6.850	6.750	6.850	6.751	134,200
2021-11-24	6.800	6.800	6.750	6.800	6.701	68,700
2021-11-23	6.750	6.750	6.650	6.750	6.652	51,700
2021-11-22	6.750	6.750	6.650	6.700	6.603	105,500
2021-11-19	6.950	6.950	6.800	6.800	6.701	34,100
2021-11-18	6.800	6.900	6.750	6.850	6.751	91,100
2021-11-17	6.700	6.750	6.700	6.750	6.652	35,000
2021-11-16	6.950	6.950	6.750	6.750	6.652	111,400
2021-11-15	6.750	6.800	6.600	6.800	6.701	215,000
2021-11-12	6.750	6.750	6.500	6.700	6.603	740,800
2021-11-11	7.000	7.100	6.800	6.900	6.800	352,700
2021-11-10	7.300	7.300	6.950	7.000	6.899	374,400
2021-11-09	7.400	7.500	7.150	7.150	7.046	819,600

← NewerPage 20 of 21 · 1,212 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.