Malee Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6.900 | 6.900 | 6.700 | 6.700 | 6.603 | 614,572 |
| 2025-04-22 | 6.550 | 6.700 | 6.500 | 6.700 | 6.603 | 323,029 |
| 2025-04-21 | 6.850 | 6.850 | 6.500 | 6.600 | 6.504 | 354,274 |
| 2025-04-18 | 6.600 | 6.800 | 6.600 | 6.800 | 6.701 | 649,043 |
| 2025-04-17 | 6.650 | 6.850 | 6.550 | 6.550 | 6.455 | 621,126 |
| 2025-04-16 | 6.200 | 6.650 | 6.100 | 6.650 | 6.554 | 977,287 |
| 2025-04-11 | 6.100 | 6.200 | 6.000 | 6.100 | 6.012 | 386,106 |
| 2025-04-10 | 6.300 | 6.350 | 6.100 | 6.150 | 6.061 | 1,081,769 |
| 2025-04-09 | 5.700 | 6.000 | 5.600 | 6.000 | 5.913 | 1,228,963 |
| 2025-04-08 | 5.550 | 5.800 | 5.200 | 5.650 | 5.568 | 1,828,298 |
| 2025-04-04 | 6.150 | 6.150 | 6.000 | 6.000 | 5.913 | 333,010 |
| 2025-04-03 | 6.100 | 6.200 | 6.000 | 6.200 | 6.110 | 428,021 |
| 2025-04-02 | 6.150 | 6.300 | 6.100 | 6.150 | 6.061 | 278,536 |
| 2025-04-01 | 6.050 | 6.350 | 6.050 | 6.150 | 6.061 | 609,834 |
| 2025-03-31 | 6.000 | 6.300 | 6.000 | 6.050 | 5.962 | 480,918 |
| 2025-03-28 | 6.300 | 6.300 | 6.100 | 6.150 | 6.061 | 324,138 |
| 2025-03-27 | 6.500 | 6.500 | 6.300 | 6.350 | 6.258 | 334,663 |
| 2025-03-26 | 6.450 | 6.500 | 6.400 | 6.450 | 6.357 | 337,637 |
| 2025-03-25 | 6.500 | 6.500 | 6.250 | 6.350 | 6.258 | 803,257 |
| 2025-03-24 | 6.600 | 6.650 | 6.400 | 6.550 | 6.455 | 708,032 |
| 2025-03-21 | 6.400 | 6.650 | 6.350 | 6.550 | 6.455 | 964,586 |
| 2025-03-20 | 6.650 | 6.750 | 6.350 | 6.400 | 6.307 | 1,919,290 |
| 2025-03-19 | 6.200 | 6.800 | 6.200 | 6.700 | 6.603 | 2,430,230 |
| 2025-03-18 | 6.200 | 6.350 | 6.100 | 6.150 | 6.061 | 684,336 |
| 2025-03-17 | 6.200 | 6.300 | 6.050 | 6.200 | 6.110 | 931,275 |
| 2025-03-14 | 6.000 | 6.200 | 6.000 | 6.200 | 6.110 | 967,176 |
| 2025-03-13 | 6.050 | 6.100 | 5.950 | 6.000 | 5.913 | 864,110 |
| 2025-03-12 | 6.350 | 6.350 | 5.900 | 5.900 | 5.815 | 1,166,572 |
| 2025-03-11 | 6.100 | 6.350 | 5.900 | 6.350 | 6.258 | 1,240,460 |
| 2025-03-10 | 6.500 | 6.550 | 6.150 | 6.150 | 6.061 | 1,391,581 |
| 2025-03-07 | 6.650 | 6.700 | 6.400 | 6.500 | 6.406 | 1,609,132 |
| 2025-03-06 | 6.700 | 6.800 | 6.400 | 6.650 | 6.554 | 2,010,059 |
| 2025-03-05 | 6.450 | 6.700 | 6.400 | 6.700 | 6.603 | 2,170,276 |
| 2025-03-04 | 6.450 | 6.700 | 6.300 | 6.400 | 6.307 | 1,640,228 |
| 2025-03-03 | 6.800 | 6.850 | 6.450 | 6.450 | 6.357 | 1,073,782 |
| 2025-02-28 | 6.700 | 6.750 | 6.500 | 6.650 | 6.554 | 1,375,659 |
| 2025-02-27 | 6.800 | 6.900 | 6.700 | 6.750 | 6.652 | 1,438,780 |
| 2025-02-26 | 6.600 | 7.000 | 6.550 | 6.900 | 6.800 | 3,425,588 |
| 2025-02-25 | 7.650 | 7.700 | 6.400 | 6.500 | 6.406 | 8,545,257 |
| 2025-02-24 | 7.950 | 7.950 | 7.650 | 7.850 | 7.736 | 714,907 |
| 2025-02-21 | 7.800 | 8.000 | 7.650 | 7.950 | 7.835 | 1,122,775 |
| 2025-02-20 | 8.150 | 8.150 | 7.900 | 8.000 | 7.884 | 985,919 |
| 2025-02-19 | 7.900 | 8.300 | 7.900 | 8.100 | 7.983 | 1,665,134 |
| 2025-02-18 | 7.700 | 8.100 | 7.700 | 8.000 | 7.884 | 1,519,730 |
| 2025-02-17 | 7.600 | 7.700 | 7.500 | 7.650 | 7.539 | 754,327 |
| 2025-02-14 | 7.900 | 7.900 | 7.650 | 7.700 | 7.588 | 672,847 |
| 2025-02-13 | 7.900 | 8.150 | 7.800 | 7.900 | 7.786 | 1,132,842 |
| 2025-02-11 | 7.550 | 7.950 | 7.550 | 7.900 | 7.786 | 1,388,789 |
| 2025-02-10 | 7.600 | 7.900 | 7.450 | 7.600 | 7.490 | 1,137,915 |
| 2025-02-07 | 7.500 | 7.950 | 7.250 | 7.900 | 7.786 | 2,024,065 |
| 2025-02-06 | 7.900 | 7.950 | 7.500 | 7.500 | 7.391 | 1,589,450 |
| 2025-02-05 | 8.350 | 8.400 | 7.900 | 7.900 | 7.786 | 1,535,118 |
| 2025-02-04 | 8.650 | 8.650 | 8.300 | 8.300 | 8.180 | 547,051 |
| 2025-02-03 | 8.350 | 8.650 | 8.300 | 8.550 | 8.426 | 865,890 |
| 2025-01-31 | 8.700 | 8.750 | 8.300 | 8.750 | 8.623 | 1,447,272 |
| 2025-01-30 | 8.600 | 8.750 | 8.550 | 8.700 | 8.574 | 1,013,809 |
| 2025-01-29 | 8.600 | 8.700 | 8.450 | 8.650 | 8.525 | 1,168,015 |
| 2025-01-28 | 8.400 | 8.700 | 8.250 | 8.650 | 8.525 | 1,713,602 |
| 2025-01-27 | 8.800 | 8.800 | 8.400 | 8.400 | 8.278 | 1,833,219 |
| 2025-01-24 | 8.900 | 8.900 | 8.700 | 8.800 | 8.673 | 1,808,198 |
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.