Malee Group PCL (BKK:MALEE)
Thailand · Delayed Price · Currency is THB 4.020
-0.120 (-2.90%)
Mar 23, 2026, 2:29 PM ICT
Malee Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.06 | 4.16 | 4.04 | 4.14 | 4.14 | 2.48% | 1,673,892 |
| Mar 19, 2026 | 4.20 | 4.22 | 4.04 | 4.04 | 4.04 | -4.27% | 2,469,034 |
| Mar 18, 2026 | 4.32 | 4.36 | 4.22 | 4.22 | 4.22 | -1.86% | 2,370,063 |
| Mar 17, 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | 0.94% | 1,896,435 |
| Mar 16, 2026 | 4.40 | 4.40 | 4.26 | 4.26 | 4.26 | -2.29% | 882,946 |
| Mar 13, 2026 | 4.56 | 4.56 | 4.28 | 4.36 | 4.36 | -4.39% | 5,511,687 |
| Mar 12, 2026 | 4.54 | 4.72 | 4.54 | 4.56 | 4.56 | -0.44% | 3,252,347 |
| Mar 11, 2026 | 4.76 | 4.86 | 4.56 | 4.58 | 4.58 | -4.18% | 3,397,518 |
| Mar 10, 2026 | 5.05 | 5.15 | 4.78 | 4.78 | 4.78 | -4.40% | 6,644,588 |
| Mar 9, 2026 | 4.74 | 5.05 | 4.60 | 5.00 | 5.00 | 2.04% | 7,526,622 |
| Mar 6, 2026 | 4.84 | 4.96 | 4.76 | 4.90 | 4.90 | 0.82% | 4,161,032 |
| Mar 5, 2026 | 4.82 | 4.96 | 4.72 | 4.86 | 4.86 | 4.29% | 7,954,708 |
| Mar 4, 2026 | 4.36 | 4.70 | 4.20 | 4.66 | 4.66 | -0.43% | 7,053,733 |
| Mar 2, 2026 | 4.54 | 4.86 | 4.54 | 4.68 | 4.68 | -0.43% | 10,571,549 |
| Feb 27, 2026 | 4.32 | 4.72 | 4.28 | 4.70 | 4.70 | 8.80% | 10,450,410 |
| Feb 26, 2026 | 4.22 | 4.32 | 4.14 | 4.32 | 4.32 | 0.47% | 3,662,467 |
| Feb 25, 2026 | 4.34 | 4.38 | 4.30 | 4.30 | 4.30 | -0.92% | 1,238,551 |
| Feb 24, 2026 | 4.28 | 4.34 | 4.22 | 4.34 | 4.34 | - | 1,835,819 |
| Feb 23, 2026 | 4.42 | 4.52 | 4.26 | 4.34 | 4.34 | -1.36% | 2,679,944 |
| Feb 20, 2026 | 4.60 | 4.60 | 4.32 | 4.40 | 4.40 | -3.51% | 5,438,635 |
| Feb 19, 2026 | 4.56 | 4.66 | 4.54 | 4.56 | 4.56 | 0.44% | 4,519,679 |
| Feb 18, 2026 | 4.44 | 4.62 | 4.40 | 4.54 | 4.54 | 3.65% | 10,515,520 |
| Feb 17, 2026 | 4.20 | 4.44 | 4.12 | 4.38 | 4.38 | 5.29% | 7,619,847 |
| Feb 16, 2026 | 4.20 | 4.30 | 4.16 | 4.16 | 4.16 | - | 3,139,414 |
| Feb 13, 2026 | 4.18 | 4.24 | 4.12 | 4.16 | 4.16 | -0.95% | 2,750,980 |
| Feb 12, 2026 | 4.10 | 4.24 | 4.06 | 4.20 | 4.20 | 2.94% | 6,589,113 |
| Feb 11, 2026 | 4.08 | 4.18 | 4.04 | 4.08 | 4.08 | - | 4,690,634 |
| Feb 10, 2026 | 4.04 | 4.10 | 4.00 | 4.08 | 4.08 | 2.51% | 3,052,002 |
| Feb 9, 2026 | 3.88 | 4.02 | 3.88 | 3.98 | 3.98 | 3.65% | 4,239,862 |
| Feb 6, 2026 | 3.80 | 3.88 | 3.80 | 3.84 | 3.84 | 0.52% | 754,727 |
| Feb 5, 2026 | 3.82 | 3.88 | 3.78 | 3.82 | 3.82 | 0.53% | 1,785,207 |
| Feb 4, 2026 | 3.88 | 3.88 | 3.80 | 3.80 | 3.80 | -1.55% | 2,516,565 |
| Feb 3, 2026 | 3.86 | 3.94 | 3.86 | 3.86 | 3.86 | - | 1,875,690 |
| Feb 2, 2026 | 3.98 | 3.98 | 3.84 | 3.86 | 3.86 | -3.02% | 1,939,916 |
| Jan 30, 2026 | 4.02 | 4.02 | 3.92 | 3.98 | 3.98 | -1.00% | 1,313,132 |
| Jan 29, 2026 | 4.08 | 4.10 | 3.98 | 4.02 | 4.02 | -1.47% | 2,330,879 |
| Jan 28, 2026 | 4.14 | 4.16 | 4.06 | 4.08 | 4.08 | -0.97% | 1,278,326 |
| Jan 27, 2026 | 4.14 | 4.22 | 4.10 | 4.12 | 4.12 | -0.96% | 2,037,529 |
| Jan 26, 2026 | 4.10 | 4.16 | 4.04 | 4.16 | 4.16 | 0.97% | 2,722,534 |
| Jan 23, 2026 | 4.12 | 4.30 | 4.10 | 4.12 | 4.12 | 0.49% | 5,107,714 |
| Jan 22, 2026 | 4.26 | 4.26 | 4.10 | 4.10 | 4.10 | -1.44% | 1,502,244 |
| Jan 21, 2026 | 4.20 | 4.20 | 4.12 | 4.16 | 4.16 | - | 997,713 |
| Jan 20, 2026 | 4.20 | 4.22 | 4.14 | 4.16 | 4.16 | 0.97% | 1,928,148 |
| Jan 19, 2026 | 4.08 | 4.20 | 4.06 | 4.12 | 4.12 | 0.49% | 1,794,903 |
| Jan 16, 2026 | 3.90 | 4.10 | 3.90 | 4.10 | 4.10 | 5.13% | 2,861,175 |
| Jan 15, 2026 | 3.78 | 3.90 | 3.74 | 3.90 | 3.90 | 2.63% | 1,036,737 |
| Jan 14, 2026 | 3.80 | 3.86 | 3.78 | 3.80 | 3.80 | - | 1,041,895 |
| Jan 13, 2026 | 3.82 | 3.92 | 3.80 | 3.80 | 3.80 | -1.04% | 903,576 |
| Jan 12, 2026 | 4.04 | 4.04 | 3.84 | 3.84 | 3.84 | -4.95% | 2,053,090 |
| Jan 9, 2026 | 4.10 | 4.10 | 4.02 | 4.04 | 4.04 | -0.98% | 824,329 |