Malee Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 4.540 | 4.720 | 4.520 | 4.620 | 4.620 | 4,705,487 |
| 2025-10-20 | 4.800 | 4.920 | 4.460 | 4.520 | 4.520 | 9,151,710 |
| 2025-10-17 | 5.350 | 5.350 | 4.800 | 4.800 | 4.800 | 7,142,746 |
| 2025-10-16 | 5.400 | 5.450 | 5.300 | 5.300 | 5.300 | 716,618 |
| 2025-10-15 | 5.250 | 5.400 | 5.250 | 5.350 | 5.350 | 2,132,768 |
| 2025-10-14 | 5.500 | 5.550 | 5.200 | 5.200 | 5.200 | 5,021,705 |
| 2025-10-10 | 5.550 | 5.550 | 5.450 | 5.450 | 5.450 | 979,644 |
| 2025-10-09 | 5.550 | 5.550 | 5.450 | 5.500 | 5.500 | 1,568,594 |
| 2025-10-08 | 5.550 | 5.650 | 5.450 | 5.500 | 5.500 | 1,894,515 |
| 2025-10-07 | 5.500 | 5.650 | 5.450 | 5.550 | 5.550 | 2,248,775 |
| 2025-10-06 | 5.600 | 5.650 | 5.450 | 5.450 | 5.450 | 1,970,410 |
| 2025-10-03 | 5.800 | 5.850 | 5.600 | 5.600 | 5.600 | 2,576,852 |
| 2025-10-02 | 5.600 | 5.850 | 5.600 | 5.800 | 5.800 | 1,369,845 |
| 2025-10-01 | 5.700 | 5.800 | 5.550 | 5.600 | 5.600 | 1,924,981 |
| 2025-09-30 | 5.800 | 5.850 | 5.650 | 5.700 | 5.700 | 1,525,669 |
| 2025-09-29 | 5.850 | 6.000 | 5.850 | 5.850 | 5.850 | 2,156,538 |
| 2025-09-26 | 5.950 | 5.950 | 5.850 | 5.850 | 5.850 | 1,936,151 |
| 2025-09-25 | 5.750 | 6.000 | 5.750 | 5.950 | 5.950 | 3,234,620 |
| 2025-09-24 | 5.700 | 5.800 | 5.650 | 5.750 | 5.750 | 1,172,071 |
| 2025-09-23 | 5.850 | 5.900 | 5.650 | 5.650 | 5.650 | 3,158,268 |
| 2025-09-22 | 6.250 | 6.250 | 5.800 | 5.850 | 5.850 | 7,106,812 |
| 2025-09-19 | 6.150 | 6.300 | 6.100 | 6.250 | 6.250 | 3,123,351 |
| 2025-09-18 | 6.400 | 6.400 | 6.150 | 6.150 | 6.150 | 5,532,319 |
| 2025-09-17 | 6.200 | 6.400 | 6.150 | 6.350 | 6.350 | 4,667,660 |
| 2025-09-16 | 6.150 | 6.250 | 6.100 | 6.200 | 6.200 | 4,816,130 |
| 2025-09-15 | 6.250 | 6.300 | 6.000 | 6.100 | 6.100 | 7,009,440 |
| 2025-09-12 | 5.950 | 6.250 | 5.900 | 6.150 | 6.150 | 11,325,550 |
| 2025-09-11 | 5.700 | 6.000 | 5.650 | 5.900 | 5.900 | 4,342,708 |
| 2025-09-10 | 5.800 | 5.850 | 5.700 | 5.700 | 5.700 | 1,528,645 |
| 2025-09-09 | 5.800 | 5.900 | 5.750 | 5.800 | 5.800 | 3,000,362 |
| 2025-09-08 | 5.800 | 5.850 | 5.650 | 5.750 | 5.750 | 3,287,667 |
| 2025-09-05 | 5.650 | 5.800 | 5.550 | 5.750 | 5.750 | 3,545,627 |
| 2025-09-04 | 5.550 | 5.700 | 5.550 | 5.550 | 5.550 | 4,300,629 |
| 2025-09-03 | 5.450 | 5.600 | 5.400 | 5.500 | 5.500 | 3,025,111 |
| 2025-09-02 | 5.500 | 5.500 | 5.350 | 5.400 | 5.400 | 1,199,000 |
| 2025-09-01 | 5.300 | 5.500 | 5.300 | 5.450 | 5.450 | 1,259,700 |
| 2025-08-29 | 5.400 | 5.400 | 5.300 | 5.350 | 5.350 | 1,034,900 |
| 2025-08-28 | 5.300 | 5.450 | 5.300 | 5.400 | 5.400 | 569,300 |
| 2025-08-27 | 5.400 | 5.450 | 5.300 | 5.300 | 5.300 | 919,100 |
| 2025-08-26 | 5.600 | 5.600 | 5.350 | 5.350 | 5.350 | 3,632,100 |
| 2025-08-25 | 5.700 | 5.750 | 5.450 | 5.550 | 5.550 | 4,408,700 |
| 2025-08-22 | 5.600 | 5.650 | 5.550 | 5.650 | 5.650 | 879,700 |
| 2025-08-21 | 5.700 | 5.750 | 5.550 | 5.600 | 5.600 | 2,275,000 |
| 2025-08-20 | 5.550 | 5.650 | 5.450 | 5.650 | 5.650 | 1,556,000 |
| 2025-08-19 | 5.700 | 5.700 | 5.500 | 5.550 | 5.550 | 1,729,900 |
| 2025-08-18 | 5.750 | 5.850 | 5.500 | 5.650 | 5.650 | 2,552,900 |
| 2025-08-15 | 5.900 | 6.000 | 5.700 | 5.700 | 5.700 | 3,051,400 |
| 2025-08-14 | 6.050 | 6.150 | 5.800 | 5.850 | 5.850 | 3,070,300 |
| 2025-08-13 | 6.400 | 6.450 | 6.000 | 6.050 | 6.050 | 4,013,700 |
| 2025-08-08 | 6.250 | 6.450 | 6.200 | 6.300 | 6.300 | 2,284,800 |
| 2025-08-07 | 6.600 | 6.600 | 6.300 | 6.300 | 6.300 | 4,851,900 |
| 2025-08-06 | 6.250 | 6.600 | 6.250 | 6.450 | 6.450 | 7,191,500 |
| 2025-08-05 | 6.150 | 6.350 | 6.100 | 6.250 | 6.250 | 3,838,100 |
| 2025-08-04 | 5.950 | 6.150 | 5.850 | 6.100 | 6.100 | 4,286,100 |
| 2025-08-01 | 6.300 | 6.450 | 5.800 | 5.950 | 5.950 | 6,127,300 |
| 2025-07-31 | 6.300 | 6.350 | 6.050 | 6.200 | 6.200 | 5,403,100 |
| 2025-07-30 | 6.200 | 6.500 | 6.150 | 6.350 | 6.350 | 6,660,600 |
| 2025-07-29 | 6.100 | 6.200 | 5.950 | 6.200 | 6.200 | 2,917,200 |
| 2025-07-25 | 6.150 | 6.200 | 6.050 | 6.100 | 6.100 | 1,016,900 |
| 2025-07-24 | 6.300 | 6.350 | 6.050 | 6.150 | 6.150 | 3,600,600 |
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.