Malee Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4.200 | 4.200 | 4.120 | 4.160 | 4.160 | 997,713 |
| 2026-01-20 | 4.200 | 4.220 | 4.140 | 4.160 | 4.160 | 1,928,148 |
| 2026-01-19 | 4.080 | 4.200 | 4.060 | 4.120 | 4.120 | 1,794,903 |
| 2026-01-16 | 3.900 | 4.100 | 3.900 | 4.100 | 4.100 | 2,861,175 |
| 2026-01-15 | 3.780 | 3.900 | 3.740 | 3.900 | 3.900 | 1,036,737 |
| 2026-01-14 | 3.800 | 3.860 | 3.780 | 3.800 | 3.800 | 1,041,895 |
| 2026-01-13 | 3.820 | 3.920 | 3.800 | 3.800 | 3.800 | 903,576 |
| 2026-01-12 | 4.040 | 4.040 | 3.840 | 3.840 | 3.840 | 2,053,090 |
| 2026-01-09 | 4.100 | 4.100 | 4.020 | 4.040 | 4.040 | 824,329 |
| 2026-01-08 | 4.180 | 4.180 | 4.060 | 4.080 | 4.080 | 816,321 |
| 2026-01-07 | 4.040 | 4.200 | 4.020 | 4.120 | 4.120 | 1,540,932 |
| 2026-01-06 | 4.020 | 4.080 | 4.020 | 4.020 | 4.020 | 1,705,856 |
| 2026-01-05 | 4.200 | 4.240 | 4.000 | 4.000 | 4.000 | 2,478,189 |
| 2025-12-30 | 4.180 | 4.240 | 4.160 | 4.200 | 4.200 | 524,442 |
| 2025-12-29 | 4.200 | 4.220 | 4.140 | 4.160 | 4.160 | 520,221 |
| 2025-12-26 | 4.160 | 4.160 | 4.080 | 4.160 | 4.160 | 636,302 |
| 2025-12-25 | 4.260 | 4.280 | 4.120 | 4.140 | 4.140 | 698,163 |
| 2025-12-24 | 4.200 | 4.240 | 4.160 | 4.240 | 4.240 | 453,561 |
| 2025-12-23 | 4.160 | 4.260 | 4.160 | 4.200 | 4.200 | 593,259 |
| 2025-12-22 | 4.240 | 4.240 | 4.080 | 4.140 | 4.140 | 1,688,489 |
| 2025-12-19 | 4.180 | 4.260 | 4.120 | 4.160 | 4.160 | 761,506 |
| 2025-12-18 | 4.260 | 4.280 | 4.120 | 4.180 | 4.180 | 1,874,396 |
| 2025-12-17 | 4.080 | 4.400 | 4.080 | 4.260 | 4.260 | 6,542,743 |
| 2025-12-16 | 4.020 | 4.120 | 3.980 | 4.060 | 4.060 | 2,344,834 |
| 2025-12-15 | 3.860 | 4.180 | 3.860 | 4.020 | 4.020 | 7,182,776 |
| 2025-12-12 | 3.700 | 3.860 | 3.660 | 3.820 | 3.820 | 4,188,517 |
| 2025-12-11 | 3.500 | 3.720 | 3.500 | 3.720 | 3.720 | 5,225,610 |
| 2025-12-09 | 3.360 | 3.460 | 3.320 | 3.460 | 3.460 | 3,289,784 |
| 2025-12-08 | 3.640 | 3.640 | 3.360 | 3.360 | 3.360 | 6,087,066 |
| 2025-12-04 | 3.720 | 3.740 | 3.600 | 3.640 | 3.640 | 3,040,307 |
| 2025-12-03 | 3.860 | 3.860 | 3.640 | 3.700 | 3.700 | 4,503,211 |
| 2025-12-02 | 3.980 | 3.980 | 3.820 | 3.860 | 3.860 | 1,646,726 |
| 2025-12-01 | 3.920 | 4.000 | 3.880 | 3.980 | 3.980 | 1,021,698 |
| 2025-11-28 | 3.900 | 3.940 | 3.820 | 3.920 | 3.920 | 1,362,205 |
| 2025-11-27 | 3.940 | 3.940 | 3.800 | 3.880 | 3.880 | 1,783,952 |
| 2025-11-26 | 4.000 | 4.040 | 3.900 | 3.920 | 3.920 | 1,701,576 |
| 2025-11-25 | 4.000 | 4.040 | 3.980 | 3.980 | 3.980 | 420,049 |
| 2025-11-24 | 3.980 | 4.040 | 3.960 | 3.960 | 3.960 | 828,592 |
| 2025-11-21 | 4.060 | 4.060 | 3.960 | 3.960 | 3.960 | 2,444,949 |
| 2025-11-20 | 4.040 | 4.120 | 4.040 | 4.060 | 4.060 | 1,489,711 |
| 2025-11-19 | 4.080 | 4.080 | 4.020 | 4.020 | 4.020 | 1,551,802 |
| 2025-11-18 | 4.080 | 4.160 | 4.020 | 4.060 | 4.060 | 2,239,831 |
| 2025-11-17 | 4.060 | 4.120 | 4.040 | 4.060 | 4.060 | 852,349 |
| 2025-11-14 | 4.000 | 4.120 | 4.000 | 4.060 | 4.060 | 2,239,410 |
| 2025-11-13 | 4.100 | 4.120 | 3.960 | 4.000 | 4.000 | 2,774,539 |
| 2025-11-12 | 4.220 | 4.240 | 4.060 | 4.100 | 4.100 | 1,365,982 |
| 2025-11-11 | 4.300 | 4.300 | 4.180 | 4.200 | 4.200 | 827,630 |
| 2025-11-10 | 4.120 | 4.340 | 4.100 | 4.260 | 4.260 | 3,783,940 |
| 2025-11-07 | 4.200 | 4.200 | 4.080 | 4.100 | 4.100 | 1,571,161 |
| 2025-11-06 | 4.200 | 4.220 | 4.160 | 4.200 | 4.200 | 1,233,913 |
| 2025-11-05 | 4.100 | 4.300 | 4.000 | 4.200 | 4.200 | 3,668,936 |
| 2025-11-04 | 4.160 | 4.160 | 4.080 | 4.080 | 4.080 | 1,494,513 |
| 2025-11-03 | 4.220 | 4.300 | 4.160 | 4.160 | 4.160 | 2,166,545 |
| 2025-10-31 | 4.240 | 4.280 | 4.180 | 4.220 | 4.220 | 2,734,912 |
| 2025-10-30 | 4.200 | 4.260 | 4.100 | 4.220 | 4.220 | 2,871,490 |
| 2025-10-29 | 4.360 | 4.360 | 4.160 | 4.180 | 4.180 | 4,214,968 |
| 2025-10-28 | 4.420 | 4.420 | 4.320 | 4.320 | 4.320 | 1,847,736 |
| 2025-10-27 | 4.420 | 4.520 | 4.380 | 4.400 | 4.400 | 3,716,306 |
| 2025-10-24 | 4.580 | 4.600 | 4.360 | 4.380 | 4.380 | 5,509,663 |
| 2025-10-22 | 4.620 | 4.640 | 4.460 | 4.580 | 4.580 | 3,090,259 |
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.