Malee Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.550 | 9.050 | 8.500 | 8.750 | 8.623 | 3,853,247 |
| 2025-01-22 | 8.700 | 8.700 | 8.500 | 8.550 | 8.426 | 2,532,513 |
| 2025-01-21 | 8.000 | 8.600 | 8.000 | 8.600 | 8.475 | 3,086,146 |
| 2025-01-20 | 7.700 | 8.100 | 7.700 | 8.000 | 7.884 | 814,928 |
| 2025-01-17 | 8.100 | 8.250 | 7.850 | 7.850 | 7.736 | 1,371,924 |
| 2025-01-16 | 8.400 | 8.400 | 7.950 | 8.100 | 7.983 | 1,907,721 |
| 2025-01-15 | 8.500 | 8.600 | 8.150 | 8.350 | 8.229 | 3,268,277 |
| 2025-01-14 | 8.900 | 8.950 | 8.500 | 8.500 | 8.377 | 1,466,953 |
| 2025-01-13 | 8.800 | 8.900 | 8.550 | 8.800 | 8.673 | 1,957,911 |
| 2025-01-10 | 8.800 | 9.050 | 8.750 | 8.950 | 8.820 | 2,741,184 |
| 2025-01-09 | 9.600 | 9.600 | 8.800 | 8.800 | 8.673 | 6,969,389 |
| 2025-01-08 | 9.450 | 9.700 | 9.400 | 9.500 | 9.362 | 6,593,329 |
| 2025-01-07 | 9.250 | 9.450 | 9.250 | 9.400 | 9.264 | 2,085,556 |
| 2025-01-06 | 9.550 | 9.550 | 9.200 | 9.200 | 9.067 | 3,930,575 |
| 2025-01-03 | 9.750 | 9.900 | 9.450 | 9.500 | 9.362 | 7,389,029 |
| 2025-01-02 | 9.350 | 9.900 | 9.200 | 9.650 | 9.510 | 8,843,854 |
| 2024-12-30 | 9.150 | 9.650 | 8.950 | 9.350 | 9.215 | 7,737,232 |
| 2024-12-27 | 9.000 | 9.250 | 9.000 | 9.200 | 9.067 | 3,264,300 |
| 2024-12-26 | 8.850 | 9.350 | 8.650 | 9.000 | 8.870 | 11,612,400 |
| 2024-12-25 | 8.250 | 8.700 | 8.050 | 8.550 | 8.426 | 6,010,985 |
| 2024-12-24 | 8.200 | 8.250 | 8.050 | 8.200 | 8.081 | 1,334,822 |
| 2024-12-23 | 7.850 | 8.250 | 7.700 | 8.200 | 8.081 | 2,986,764 |
| 2024-12-20 | 7.850 | 7.900 | 7.650 | 7.700 | 7.588 | 1,827,762 |
| 2024-12-19 | 7.950 | 8.050 | 7.800 | 7.900 | 7.786 | 1,804,801 |
| 2024-12-18 | 8.050 | 8.150 | 7.800 | 8.050 | 7.933 | 1,611,623 |
| 2024-12-17 | 8.400 | 8.400 | 8.000 | 8.000 | 7.884 | 2,686,033 |
| 2024-12-16 | 8.700 | 8.700 | 8.100 | 8.400 | 8.278 | 3,845,214 |
| 2024-12-13 | 8.900 | 8.900 | 8.550 | 8.700 | 8.574 | 1,681,757 |
| 2024-12-12 | 8.850 | 8.950 | 8.800 | 8.850 | 8.722 | 748,614 |
| 2024-12-11 | 8.900 | 8.900 | 8.750 | 8.850 | 8.722 | 1,606,526 |
| 2024-12-09 | 8.950 | 8.950 | 8.650 | 8.900 | 8.771 | 3,834,780 |
| 2024-12-06 | 9.150 | 9.150 | 8.900 | 8.950 | 8.820 | 3,131,144 |
| 2024-12-04 | 9.000 | 9.150 | 9.000 | 9.150 | 9.017 | 3,206,525 |
| 2024-12-03 | 8.950 | 9.100 | 8.800 | 9.000 | 8.870 | 2,247,640 |
| 2024-12-02 | 9.200 | 9.200 | 8.950 | 8.950 | 8.820 | 3,127,650 |
| 2024-11-29 | 9.050 | 9.250 | 8.950 | 9.200 | 9.067 | 5,144,998 |
| 2024-11-28 | 9.050 | 9.200 | 8.900 | 9.000 | 8.870 | 4,371,740 |
| 2024-11-27 | 9.150 | 9.250 | 8.900 | 9.100 | 8.968 | 7,973,080 |
| 2024-11-26 | 8.600 | 9.250 | 8.600 | 9.050 | 8.919 | 7,419,102 |
| 2024-11-25 | 8.800 | 8.900 | 8.550 | 8.550 | 8.426 | 3,868,795 |
| 2024-11-22 | 8.900 | 8.900 | 8.550 | 8.750 | 8.623 | 5,513,841 |
| 2024-11-21 | 8.850 | 9.050 | 8.700 | 8.850 | 8.722 | 4,700,508 |
| 2024-11-20 | 8.750 | 9.000 | 8.400 | 8.800 | 8.673 | 7,743,289 |
| 2024-11-19 | 8.850 | 9.200 | 8.350 | 8.700 | 8.574 | 7,852,739 |
| 2024-11-18 | 9.150 | 9.350 | 8.650 | 8.800 | 8.673 | 4,912,928 |
| 2024-11-15 | 9.450 | 9.500 | 9.000 | 9.250 | 9.116 | 3,836,730 |
| 2024-11-14 | 10.100 | 10.300 | 9.300 | 9.450 | 9.313 | 10,230,770 |
| 2024-11-13 | 9.700 | 10.100 | 9.650 | 9.800 | 9.658 | 1,945,495 |
| 2024-11-12 | 10.000 | 10.100 | 9.500 | 9.800 | 9.658 | 3,846,798 |
| 2024-11-11 | 10.200 | 10.300 | 10.000 | 10.000 | 9.855 | 1,236,859 |
| 2024-11-08 | 10.300 | 10.300 | 10.100 | 10.100 | 9.954 | 1,059,104 |
| 2024-11-07 | 10.200 | 10.500 | 10.100 | 10.300 | 10.151 | 2,398,465 |
| 2024-11-06 | 10.800 | 10.800 | 10.200 | 10.200 | 10.052 | 2,861,966 |
| 2024-11-05 | 10.900 | 10.900 | 10.500 | 10.800 | 10.644 | 4,318,377 |
| 2024-11-04 | 11.000 | 11.000 | 10.700 | 10.900 | 10.742 | 1,598,037 |
| 2024-11-01 | 11.300 | 11.400 | 10.900 | 11.000 | 10.841 | 2,969,263 |
| 2024-10-31 | 11.400 | 11.700 | 11.300 | 11.500 | 11.333 | 1,495,870 |
| 2024-10-30 | 11.300 | 11.600 | 11.300 | 11.400 | 11.235 | 1,922,501 |
| 2024-10-29 | 11.900 | 12.000 | 11.200 | 11.400 | 11.235 | 4,551,277 |
| 2024-10-28 | 11.700 | 12.100 | 11.400 | 11.900 | 11.728 | 5,827,439 |
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.