Malee Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.780 | 3.820 | 3.760 | 3.780 | 3.780 | 246,921 |
| 2026-10-19 | 3.780 | 3.840 | 3.760 | 3.800 | 3.800 | 529,544 |
| 2026-10-15 | 3.800 | 3.800 | 3.780 | 3.800 | 3.800 | 180,905 |
| 2026-10-14 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 317,981 |
| 2026-10-12 | 3.820 | 3.820 | 3.740 | 3.800 | 3.800 | 1,182,517 |
| 2026-10-09 | 3.840 | 3.840 | 3.800 | 3.840 | 3.840 | 230,314 |
| 2026-10-08 | 3.860 | 3.860 | 3.800 | 3.800 | 3.800 | 316,883 |
| 2026-10-07 | 3.840 | 3.860 | 3.820 | 3.840 | 3.840 | 93,433 |
| 2026-10-06 | 3.840 | 3.880 | 3.820 | 3.820 | 3.820 | 261,520 |
| 2026-10-05 | 3.860 | 3.860 | 3.820 | 3.820 | 3.820 | 72,404 |
| 2026-10-02 | 3.820 | 3.880 | 3.820 | 3.840 | 3.840 | 114,156 |
| 2026-10-01 | 3.840 | 3.900 | 3.800 | 3.820 | 3.820 | 689,164 |
| 2026-09-30 | 3.940 | 3.980 | 3.820 | 3.820 | 3.820 | 813,200 |
| 2026-09-29 | 3.940 | 3.980 | 3.900 | 3.900 | 3.900 | 412,800 |
| 2026-09-28 | 3.960 | 3.980 | 3.920 | 3.940 | 3.940 | 493,300 |
| 2026-09-25 | 3.940 | 4.000 | 3.940 | 3.980 | 3.980 | 1,265,094 |
| 2026-09-24 | 3.940 | 3.980 | 3.920 | 3.920 | 3.920 | 1,186,028 |
| 2026-09-23 | 3.840 | 3.920 | 3.820 | 3.920 | 3.920 | 1,620,377 |
| 2026-09-22 | 3.840 | 3.840 | 3.780 | 3.840 | 3.840 | 1,503,421 |
| 2026-09-21 | 3.840 | 3.840 | 3.720 | 3.840 | 3.840 | 890,100 |
Page 1 of 1 · 20 trading days
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.