Malee Group PCL (BKK:MALEE)
Thailand · Delayed Price · Currency is THB 4.680
-0.020 (-0.43%)
Mar 2, 2026, 4:35 PM ICT
Malee Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |