Malee Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 4.200 | 4.220 | 4.160 | 4.160 | 4.160 | 593,141 |
| 2026-04-21 | 4.180 | 4.280 | 4.180 | 4.180 | 4.180 | 1,481,900 |
| 2026-04-20 | 4.160 | 4.220 | 4.160 | 4.200 | 4.200 | 436,321 |
| 2026-04-17 | 4.200 | 4.200 | 4.140 | 4.140 | 4.140 | 491,605 |
| 2026-04-16 | 4.180 | 4.240 | 4.160 | 4.200 | 4.200 | 780,824 |
| 2026-04-10 | 4.160 | 4.180 | 4.120 | 4.160 | 4.160 | 540,715 |
| 2026-04-09 | 4.280 | 4.280 | 4.140 | 4.160 | 4.160 | 821,606 |
| 2026-04-08 | 4.220 | 4.300 | 4.220 | 4.280 | 4.280 | 1,236,719 |
| 2026-04-07 | 4.200 | 4.240 | 4.100 | 4.140 | 4.140 | 762,580 |
| 2026-04-03 | 4.360 | 4.400 | 4.200 | 4.200 | 4.200 | 2,581,776 |
| 2026-04-02 | 4.200 | 4.440 | 4.200 | 4.340 | 4.340 | 4,231,619 |
| 2026-04-01 | 4.280 | 4.280 | 4.220 | 4.240 | 4.240 | 2,165,505 |
| 2026-03-31 | 4.140 | 4.220 | 4.120 | 4.220 | 4.220 | 2,196,553 |
| 2026-03-30 | 4.100 | 4.140 | 4.060 | 4.120 | 4.120 | 1,561,033 |
| 2026-03-27 | 4.040 | 4.240 | 4.040 | 4.140 | 4.140 | 2,591,163 |
| 2026-03-26 | 4.100 | 4.100 | 4.020 | 4.020 | 4.020 | 539,634 |
| 2026-03-25 | 4.060 | 4.140 | 4.060 | 4.140 | 4.140 | 847,947 |
| 2026-03-24 | 4.040 | 4.080 | 4.020 | 4.020 | 4.020 | 876,614 |
| 2026-03-23 | 4.020 | 4.080 | 4.000 | 4.000 | 4.000 | 1,371,189 |
| 2026-03-20 | 4.060 | 4.160 | 4.040 | 4.140 | 4.140 | 1,673,892 |
| 2026-03-19 | 4.200 | 4.220 | 4.040 | 4.040 | 4.040 | 2,469,034 |
| 2026-03-18 | 4.320 | 4.360 | 4.220 | 4.220 | 4.220 | 2,370,063 |
| 2026-03-17 | 4.300 | 4.400 | 4.300 | 4.300 | 4.300 | 1,896,435 |
| 2026-03-16 | 4.400 | 4.400 | 4.260 | 4.260 | 4.260 | 882,946 |
| 2026-03-13 | 4.560 | 4.560 | 4.280 | 4.360 | 4.360 | 5,511,687 |
| 2026-03-12 | 4.540 | 4.720 | 4.540 | 4.560 | 4.560 | 3,252,347 |
| 2026-03-11 | 4.760 | 4.860 | 4.560 | 4.580 | 4.580 | 3,397,518 |
| 2026-03-10 | 5.050 | 5.150 | 4.780 | 4.780 | 4.780 | 6,644,588 |
| 2026-03-09 | 4.740 | 5.050 | 4.600 | 5.000 | 5.000 | 7,526,622 |
| 2026-03-06 | 4.840 | 4.960 | 4.760 | 4.900 | 4.900 | 4,161,032 |
| 2026-03-05 | 4.820 | 4.960 | 4.720 | 4.860 | 4.860 | 7,954,708 |
| 2026-03-04 | 4.360 | 4.700 | 4.200 | 4.660 | 4.660 | 7,053,733 |
| 2026-03-02 | 4.540 | 4.860 | 4.540 | 4.680 | 4.680 | 10,571,540 |
| 2026-02-27 | 4.320 | 4.720 | 4.280 | 4.700 | 4.700 | 10,450,410 |
| 2026-02-26 | 4.220 | 4.320 | 4.140 | 4.320 | 4.320 | 3,662,467 |
| 2026-02-25 | 4.340 | 4.380 | 4.300 | 4.300 | 4.300 | 1,238,551 |
| 2026-02-24 | 4.280 | 4.340 | 4.220 | 4.340 | 4.340 | 1,835,819 |
| 2026-02-23 | 4.420 | 4.520 | 4.260 | 4.340 | 4.340 | 2,679,944 |
| 2026-02-20 | 4.600 | 4.600 | 4.320 | 4.400 | 4.400 | 5,438,635 |
| 2026-02-19 | 4.560 | 4.660 | 4.540 | 4.560 | 4.560 | 4,519,679 |
| 2026-02-18 | 4.440 | 4.620 | 4.400 | 4.540 | 4.540 | 10,515,520 |
| 2026-02-17 | 4.200 | 4.440 | 4.120 | 4.380 | 4.380 | 7,619,847 |
| 2026-02-16 | 4.200 | 4.300 | 4.160 | 4.160 | 4.160 | 3,139,414 |
| 2026-02-13 | 4.180 | 4.240 | 4.120 | 4.160 | 4.160 | 2,750,980 |
| 2026-02-12 | 4.100 | 4.240 | 4.060 | 4.200 | 4.200 | 6,589,113 |
| 2026-02-11 | 4.080 | 4.180 | 4.040 | 4.080 | 4.080 | 4,690,634 |
| 2026-02-10 | 4.040 | 4.100 | 4.000 | 4.080 | 4.080 | 3,052,002 |
| 2026-02-09 | 3.880 | 4.020 | 3.880 | 3.980 | 3.980 | 4,239,862 |
| 2026-02-06 | 3.800 | 3.880 | 3.800 | 3.840 | 3.840 | 754,727 |
| 2026-02-05 | 3.820 | 3.880 | 3.780 | 3.820 | 3.820 | 1,785,207 |
| 2026-02-04 | 3.880 | 3.880 | 3.800 | 3.800 | 3.800 | 2,516,565 |
| 2026-02-03 | 3.860 | 3.940 | 3.860 | 3.860 | 3.860 | 1,875,690 |
| 2026-02-02 | 3.980 | 3.980 | 3.840 | 3.860 | 3.860 | 1,939,916 |
| 2026-01-30 | 4.020 | 4.020 | 3.920 | 3.980 | 3.980 | 1,313,132 |
| 2026-01-29 | 4.080 | 4.100 | 3.980 | 4.020 | 4.020 | 2,330,879 |
| 2026-01-28 | 4.140 | 4.160 | 4.060 | 4.080 | 4.080 | 1,278,326 |
| 2026-01-27 | 4.140 | 4.220 | 4.100 | 4.120 | 4.120 | 2,037,529 |
| 2026-01-26 | 4.100 | 4.160 | 4.040 | 4.160 | 4.160 | 2,722,534 |
| 2026-01-23 | 4.120 | 4.300 | 4.100 | 4.120 | 4.120 | 5,107,714 |
| 2026-01-22 | 4.260 | 4.260 | 4.100 | 4.100 | 4.100 | 1,502,244 |
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.