Malee Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6.300 | 6.350 | 6.050 | 6.150 | 6.150 | 3,600,600 |
| 2025-07-23 | 6.000 | 6.250 | 6.000 | 6.200 | 6.200 | 3,009,600 |
| 2025-07-22 | 6.300 | 6.300 | 5.950 | 5.950 | 5.950 | 3,812,900 |
| 2025-07-21 | 6.300 | 6.300 | 6.150 | 6.250 | 6.250 | 1,739,500 |
| 2025-07-18 | 6.200 | 6.400 | 6.150 | 6.250 | 6.250 | 6,362,000 |
| 2025-07-17 | 6.350 | 6.350 | 6.100 | 6.150 | 6.150 | 8,412,700 |
| 2025-07-16 | 5.800 | 6.300 | 5.700 | 6.200 | 6.200 | 11,796,400 |
| 2025-07-15 | 5.650 | 5.850 | 5.600 | 5.800 | 5.800 | 3,516,700 |
| 2025-07-14 | 5.300 | 5.750 | 5.300 | 5.650 | 5.650 | 7,241,900 |
| 2025-07-11 | 5.250 | 5.350 | 5.250 | 5.250 | 5.250 | 1,866,800 |
| 2025-07-09 | 5.400 | 5.400 | 5.150 | 5.200 | 5.200 | 4,640,200 |
| 2025-07-08 | 5.350 | 5.450 | 5.350 | 5.400 | 5.400 | 3,008,500 |
| 2025-07-07 | 5.700 | 5.850 | 5.350 | 5.450 | 5.450 | 10,502,000 |
| 2025-07-04 | 6.050 | 6.200 | 5.750 | 5.750 | 5.750 | 7,446,100 |
| 2025-07-03 | 5.950 | 6.100 | 5.900 | 6.000 | 6.000 | 10,610,300 |
| 2025-07-02 | 5.600 | 6.250 | 5.600 | 6.000 | 6.000 | 12,996,700 |
| 2025-07-01 | 5.600 | 5.750 | 5.500 | 5.700 | 5.700 | 1,912,700 |
| 2025-06-30 | 5.650 | 5.750 | 5.500 | 5.600 | 5.600 | 1,987,500 |
| 2025-06-27 | 5.500 | 5.850 | 5.400 | 5.600 | 5.600 | 4,139,800 |
| 2025-06-26 | 5.450 | 5.750 | 5.400 | 5.500 | 5.500 | 2,801,500 |
| 2025-06-25 | 5.400 | 5.500 | 5.250 | 5.500 | 5.500 | 1,167,400 |
| 2025-06-24 | 5.250 | 5.450 | 5.250 | 5.450 | 5.450 | 1,559,600 |
| 2025-06-23 | 5.350 | 5.350 | 5.050 | 5.150 | 5.150 | 934,900 |
| 2025-06-20 | 5.350 | 5.500 | 5.300 | 5.400 | 5.400 | 505,300 |
| 2025-06-19 | 5.300 | 5.500 | 5.300 | 5.350 | 5.350 | 1,068,300 |
| 2025-06-18 | 5.800 | 5.850 | 5.550 | 5.550 | 5.550 | 1,093,500 |
| 2025-06-17 | 5.800 | 5.900 | 5.750 | 5.750 | 5.750 | 567,100 |
| 2025-06-16 | 5.950 | 5.950 | 5.650 | 5.800 | 5.800 | 1,092,200 |
| 2025-06-13 | 6.000 | 6.050 | 5.800 | 5.950 | 5.950 | 1,989,700 |
| 2025-06-12 | 6.450 | 6.450 | 6.050 | 6.150 | 6.150 | 1,767,200 |
| 2025-06-11 | 6.550 | 6.600 | 6.400 | 6.400 | 6.400 | 2,756,800 |
| 2025-06-10 | 6.400 | 6.550 | 6.350 | 6.400 | 6.400 | 1,550,900 |
| 2025-06-09 | 6.550 | 6.650 | 6.350 | 6.400 | 6.400 | 1,973,100 |
| 2025-06-06 | 6.650 | 6.750 | 6.600 | 6.600 | 6.600 | 1,330,700 |
| 2025-06-05 | 6.750 | 6.800 | 6.500 | 6.650 | 6.650 | 1,784,000 |
| 2025-06-04 | 7.750 | 7.800 | 6.600 | 6.650 | 6.650 | 7,523,200 |
| 2025-05-30 | 7.500 | 7.850 | 7.450 | 7.700 | 7.700 | 3,881,400 |
| 2025-05-29 | 7.500 | 7.550 | 7.350 | 7.550 | 7.550 | 3,041,100 |
| 2025-05-28 | 7.250 | 7.350 | 7.200 | 7.350 | 7.350 | 980,800 |
| 2025-05-27 | 7.450 | 7.450 | 7.050 | 7.250 | 7.250 | 1,947,000 |
| 2025-05-26 | 7.400 | 7.400 | 7.300 | 7.400 | 7.400 | 654,900 |
| 2025-05-23 | 7.600 | 7.650 | 7.250 | 7.400 | 7.400 | 2,346,000 |
| 2025-05-22 | 7.500 | 7.650 | 7.500 | 7.600 | 7.600 | 1,913,200 |
| 2025-05-21 | 8.000 | 8.000 | 7.550 | 7.550 | 7.550 | 7,850,000 |
| 2025-05-20 | 7.550 | 8.050 | 7.450 | 7.900 | 7.900 | 10,011,100 |
| 2025-05-19 | 7.250 | 7.550 | 7.250 | 7.400 | 7.400 | 2,672,200 |
| 2025-05-16 | 7.400 | 7.450 | 7.250 | 7.250 | 7.250 | 1,829,800 |
| 2025-05-15 | 7.600 | 7.650 | 7.250 | 7.250 | 7.250 | 5,344,000 |
| 2025-05-14 | 7.800 | 8.050 | 7.750 | 7.900 | 7.900 | 5,480,400 |
| 2025-05-13 | 8.100 | 8.100 | 7.700 | 7.750 | 7.750 | 6,834,800 |
| 2025-05-09 | 7.900 | 8.300 | 7.700 | 8.100 | 8.100 | 17,858,000 |
| 2025-05-08 | 8.800 | 9.100 | 8.000 | 8.100 | 8.100 | 32,174,700 |
| 2025-05-07 | 7.050 | 8.800 | 7.050 | 8.600 | 8.600 | 22,510,600 |
| 2025-05-06 | 6.850 | 6.950 | 6.750 | 6.800 | 6.800 | 494,100 |
| 2025-05-02 | 6.950 | 7.100 | 6.850 | 6.850 | 6.850 | 906,700 |
| 2025-04-30 | 6.800 | 6.950 | 6.800 | 6.950 | 6.950 | 255,200 |
| 2025-04-29 | 6.900 | 6.950 | 6.850 | 6.900 | 6.800 | 568,200 |
| 2025-04-28 | 7.150 | 7.150 | 6.850 | 6.900 | 6.800 | 1,101,015 |
| 2025-04-25 | 7.100 | 7.300 | 7.000 | 7.150 | 7.046 | 2,138,160 |
| 2025-04-24 | 6.900 | 7.100 | 6.700 | 7.100 | 6.997 | 2,106,676 |
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.