Malee Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 11.900 | 12.000 | 11.600 | 11.700 | 11.530 | 1,530,910 |
| 2024-10-24 | 12.000 | 12.400 | 11.800 | 11.900 | 11.728 | 2,434,025 |
| 2024-10-22 | 12.300 | 12.300 | 11.900 | 12.000 | 11.826 | 1,682,266 |
| 2024-10-21 | 12.000 | 12.500 | 12.000 | 12.300 | 12.122 | 2,439,593 |
| 2024-10-18 | 12.600 | 12.600 | 11.900 | 12.000 | 11.826 | 3,233,853 |
| 2024-10-17 | 12.800 | 12.900 | 12.300 | 12.500 | 12.319 | 2,692,129 |
| 2024-10-16 | 12.400 | 12.900 | 12.200 | 12.800 | 12.615 | 2,726,034 |
| 2024-10-15 | 13.200 | 13.300 | 12.000 | 12.400 | 12.220 | 5,307,220 |
| 2024-10-11 | 13.200 | 13.500 | 13.100 | 13.100 | 12.910 | 2,453,372 |
| 2024-10-10 | 13.300 | 13.400 | 13.100 | 13.100 | 12.910 | 2,335,000 |
| 2024-10-09 | 13.400 | 13.600 | 13.100 | 13.300 | 13.107 | 4,239,081 |
| 2024-10-08 | 13.100 | 13.500 | 13.100 | 13.300 | 13.107 | 2,647,309 |
| 2024-10-07 | 13.200 | 13.400 | 13.000 | 13.100 | 12.910 | 2,171,917 |
| 2024-10-04 | 13.300 | 13.400 | 13.100 | 13.100 | 12.910 | 2,207,002 |
| 2024-10-03 | 13.900 | 13.900 | 13.200 | 13.300 | 13.107 | 5,541,432 |
| 2024-10-02 | 13.500 | 13.900 | 13.500 | 13.700 | 13.501 | 7,749,211 |
| 2024-10-01 | 13.200 | 13.600 | 13.200 | 13.500 | 13.304 | 4,326,159 |
| 2024-09-30 | 13.100 | 13.400 | 13.000 | 13.100 | 12.910 | 4,312,490 |
| 2024-09-27 | 13.400 | 13.900 | 13.100 | 13.200 | 13.009 | 9,993,628 |
| 2024-09-26 | 13.200 | 13.300 | 12.700 | 13.100 | 12.910 | 6,425,772 |
| 2024-09-25 | 13.600 | 13.800 | 13.100 | 13.200 | 13.009 | 6,463,745 |
| 2024-09-24 | 13.000 | 13.500 | 12.900 | 13.400 | 13.206 | 4,260,698 |
| 2024-09-23 | 12.700 | 13.200 | 12.600 | 13.000 | 12.812 | 6,291,572 |
| 2024-09-20 | 12.200 | 13.000 | 12.100 | 12.800 | 12.615 | 7,824,257 |
| 2024-09-19 | 12.000 | 12.300 | 11.800 | 12.200 | 12.023 | 2,893,884 |
| 2024-09-18 | 12.100 | 12.300 | 11.800 | 12.000 | 11.826 | 3,376,139 |
| 2024-09-17 | 12.200 | 12.300 | 11.800 | 12.100 | 11.925 | 3,181,001 |
| 2024-09-16 | 11.800 | 12.400 | 11.700 | 12.100 | 11.925 | 4,802,902 |
| 2024-09-13 | 11.800 | 12.100 | 11.700 | 11.900 | 11.728 | 2,401,416 |
| 2024-09-12 | 12.000 | 12.100 | 11.700 | 11.800 | 11.629 | 2,227,359 |
| 2024-09-11 | 12.200 | 12.200 | 11.700 | 11.900 | 11.728 | 3,629,711 |
| 2024-09-10 | 12.400 | 12.600 | 12.000 | 12.200 | 12.023 | 4,085,984 |
| 2024-09-09 | 12.000 | 12.500 | 11.900 | 12.300 | 12.122 | 5,530,684 |
| 2024-09-06 | 11.900 | 12.200 | 11.700 | 12.000 | 11.826 | 6,733,599 |
| 2024-09-05 | 11.800 | 12.100 | 11.700 | 11.900 | 11.728 | 5,588,601 |
| 2024-09-04 | 11.500 | 12.100 | 11.400 | 11.800 | 11.629 | 7,258,433 |
| 2024-09-03 | 11.500 | 11.900 | 11.500 | 11.500 | 11.333 | 5,584,508 |
| 2024-09-02 | 11.600 | 11.800 | 11.400 | 11.400 | 11.235 | 3,926,850 |
| 2024-08-30 | 10.900 | 11.800 | 10.900 | 11.700 | 11.530 | 7,835,393 |
| 2024-08-29 | 10.900 | 11.100 | 10.600 | 10.800 | 10.644 | 2,909,294 |
| 2024-08-28 | 11.000 | 11.300 | 10.800 | 10.900 | 10.742 | 6,346,702 |
| 2024-08-27 | 10.500 | 11.000 | 10.500 | 10.800 | 10.644 | 8,482,352 |
| 2024-08-26 | 10.100 | 10.700 | 10.100 | 10.400 | 10.249 | 8,264,791 |
| 2024-08-23 | 9.450 | 10.000 | 9.450 | 9.850 | 9.707 | 9,310,698 |
| 2024-08-22 | 9.900 | 9.950 | 9.400 | 9.450 | 9.313 | 7,388,102 |
| 2024-08-21 | 10.000 | 10.200 | 9.750 | 9.850 | 9.707 | 3,292,745 |
| 2024-08-20 | 10.400 | 10.400 | 10.000 | 10.000 | 9.855 | 1,971,535 |
| 2024-08-19 | 10.200 | 10.500 | 10.100 | 10.400 | 10.249 | 2,694,510 |
| 2024-08-16 | 10.300 | 10.400 | 10.000 | 10.100 | 9.954 | 1,466,383 |
| 2024-08-15 | 10.900 | 10.900 | 9.750 | 10.300 | 10.151 | 8,257,662 |
| 2024-08-14 | 11.000 | 11.300 | 10.200 | 10.700 | 10.545 | 4,775,942 |
| 2024-08-13 | 9.900 | 11.000 | 9.750 | 10.800 | 10.644 | 5,882,212 |
| 2024-08-09 | 10.200 | 10.300 | 9.750 | 9.750 | 9.609 | 1,941,018 |
| 2024-08-08 | 9.950 | 10.300 | 9.800 | 10.000 | 9.855 | 2,261,759 |
| 2024-08-07 | 9.600 | 10.100 | 9.600 | 9.950 | 9.806 | 2,212,842 |
| 2024-08-06 | 9.450 | 9.650 | 9.250 | 9.450 | 9.313 | 1,974,962 |
| 2024-08-05 | 10.200 | 10.200 | 9.300 | 9.350 | 9.215 | 5,117,007 |
| 2024-08-02 | 10.400 | 10.500 | 10.300 | 10.300 | 10.151 | 598,595 |
| 2024-08-01 | 10.700 | 10.700 | 10.300 | 10.600 | 10.446 | 1,672,004 |
| 2024-07-31 | 10.300 | 10.600 | 9.950 | 10.600 | 10.446 | 3,884,134 |
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.