Malee Group PCL (BKK:MALEE)
Thailand · Delayed Price · Currency is THB 3.820
-0.020 (-0.52%)
Feb 6, 2026, 10:01 AM ICT
Malee Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 4.18 | 4.18 | 4.06 | 4.08 | 4.08 | -0.97% | 816,321 |
| Jan 7, 2026 | 4.04 | 4.20 | 4.02 | 4.12 | 4.12 | 2.49% | 1,540,932 |
| Jan 6, 2026 | 4.02 | 4.08 | 4.02 | 4.02 | 4.02 | 0.50% | 1,705,856 |
| Jan 5, 2026 | 4.20 | 4.24 | 4.00 | 4.00 | 4.00 | -4.76% | 2,478,189 |
| Dec 30, 2025 | 4.18 | 4.24 | 4.16 | 4.20 | 4.20 | 0.96% | 524,442 |
| Dec 29, 2025 | 4.20 | 4.22 | 4.14 | 4.16 | 4.16 | - | 520,221 |
| Dec 26, 2025 | 4.16 | 4.16 | 4.08 | 4.16 | 4.16 | 0.48% | 636,302 |
| Dec 25, 2025 | 4.26 | 4.28 | 4.12 | 4.14 | 4.14 | -2.36% | 698,163 |
| Dec 24, 2025 | 4.20 | 4.24 | 4.16 | 4.24 | 4.24 | 0.95% | 453,561 |
| Dec 23, 2025 | 4.16 | 4.26 | 4.16 | 4.20 | 4.20 | 1.45% | 593,259 |
| Dec 22, 2025 | 4.24 | 4.24 | 4.08 | 4.14 | 4.14 | -0.48% | 1,688,489 |
| Dec 19, 2025 | 4.18 | 4.26 | 4.12 | 4.16 | 4.16 | -0.48% | 761,506 |
| Dec 18, 2025 | 4.26 | 4.28 | 4.12 | 4.18 | 4.18 | -1.88% | 1,874,396 |
| Dec 17, 2025 | 4.08 | 4.40 | 4.08 | 4.26 | 4.26 | 4.93% | 6,542,743 |
| Dec 16, 2025 | 4.02 | 4.12 | 3.98 | 4.06 | 4.06 | 1.00% | 2,344,834 |
| Dec 15, 2025 | 3.86 | 4.18 | 3.86 | 4.02 | 4.02 | 5.24% | 7,182,776 |
| Dec 12, 2025 | 3.70 | 3.86 | 3.66 | 3.82 | 3.82 | 2.69% | 4,188,517 |
| Dec 11, 2025 | 3.50 | 3.72 | 3.50 | 3.72 | 3.72 | 7.51% | 5,225,610 |
| Dec 9, 2025 | 3.36 | 3.46 | 3.32 | 3.46 | 3.46 | 2.98% | 3,289,784 |
| Dec 8, 2025 | 3.64 | 3.64 | 3.36 | 3.36 | 3.36 | -7.69% | 6,087,066 |
| Dec 4, 2025 | 3.72 | 3.74 | 3.60 | 3.64 | 3.64 | -1.62% | 3,040,307 |
| Dec 3, 2025 | 3.86 | 3.86 | 3.64 | 3.70 | 3.70 | -4.15% | 4,503,211 |
| Dec 2, 2025 | 3.98 | 3.98 | 3.82 | 3.86 | 3.86 | -3.02% | 1,646,726 |
| Dec 1, 2025 | 3.92 | 4.00 | 3.88 | 3.98 | 3.98 | 1.53% | 1,021,698 |
| Nov 28, 2025 | 3.90 | 3.94 | 3.82 | 3.92 | 3.92 | 1.03% | 1,362,205 |
| Nov 27, 2025 | 3.94 | 3.94 | 3.80 | 3.88 | 3.88 | -1.02% | 1,783,952 |
| Nov 26, 2025 | 4.00 | 4.04 | 3.90 | 3.92 | 3.92 | -1.51% | 1,701,576 |
| Nov 25, 2025 | 4.00 | 4.04 | 3.98 | 3.98 | 3.98 | 0.51% | 420,049 |
| Nov 24, 2025 | 3.98 | 4.04 | 3.96 | 3.96 | 3.96 | - | 828,592 |
| Nov 21, 2025 | 4.06 | 4.06 | 3.96 | 3.96 | 3.96 | -2.46% | 2,444,949 |