Malee Group PCL (BKK:MALEE)
Thailand · Delayed Price · Currency is THB 5.65
+0.05 (0.89%)
Aug 22, 2025, 4:39 PM ICT
Malee Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.60 | 5.65 | 5.55 | 5.65 | 5.65 | 0.89% | 879,726 |
| Aug 21, 2025 | 5.70 | 5.75 | 5.55 | 5.60 | 5.60 | -0.88% | 2,275,052 |
| Aug 20, 2025 | 5.55 | 5.65 | 5.45 | 5.65 | 5.65 | 1.80% | 1,556,061 |
| Aug 19, 2025 | 5.70 | 5.70 | 5.50 | 5.55 | 5.55 | -1.77% | 1,730,062 |
| Aug 18, 2025 | 5.75 | 5.85 | 5.50 | 5.65 | 5.65 | -0.88% | 3,099,298 |
| Aug 15, 2025 | 5.90 | 6.00 | 5.70 | 5.70 | 5.70 | -2.56% | 3,051,798 |
| Aug 14, 2025 | 6.05 | 6.15 | 5.80 | 5.85 | 5.85 | -3.31% | 3,071,566 |
| Aug 13, 2025 | 6.40 | 6.45 | 6.00 | 6.05 | 6.05 | -3.97% | 4,332,708 |
| Aug 8, 2025 | 6.25 | 6.45 | 6.20 | 6.30 | 6.30 | - | 2,284,833 |
| Aug 7, 2025 | 6.60 | 6.60 | 6.30 | 6.30 | 6.30 | -2.33% | 4,888,887 |
| Aug 6, 2025 | 6.25 | 6.60 | 6.25 | 6.45 | 6.45 | 3.20% | 7,191,598 |
| Aug 5, 2025 | 6.15 | 6.35 | 6.10 | 6.25 | 6.25 | 2.46% | 3,838,228 |
| Aug 4, 2025 | 5.95 | 6.15 | 5.85 | 6.10 | 6.10 | 2.52% | 4,568,127 |
| Aug 1, 2025 | 6.30 | 6.45 | 5.80 | 5.95 | 5.95 | -4.03% | 6,225,575 |
| Jul 31, 2025 | 6.30 | 6.35 | 6.05 | 6.20 | 6.20 | -2.36% | 5,403,200 |
| Jul 30, 2025 | 6.20 | 6.50 | 6.15 | 6.35 | 6.35 | 2.42% | 6,660,793 |
| Jul 29, 2025 | 6.10 | 6.20 | 5.95 | 6.20 | 6.20 | 1.64% | 2,938,659 |
| Jul 25, 2025 | 6.15 | 6.20 | 6.05 | 6.10 | 6.10 | -0.81% | 1,017,000 |
| Jul 24, 2025 | 6.30 | 6.35 | 6.05 | 6.15 | 6.15 | -0.81% | 3,600,715 |
| Jul 23, 2025 | 6.00 | 6.25 | 6.00 | 6.20 | 6.20 | 4.20% | 3,009,661 |
| Jul 22, 2025 | 6.30 | 6.30 | 5.95 | 5.95 | 5.95 | -4.80% | 3,812,946 |
| Jul 21, 2025 | 6.30 | 6.30 | 6.15 | 6.25 | 6.25 | - | 1,739,578 |
| Jul 18, 2025 | 6.20 | 6.40 | 6.15 | 6.25 | 6.25 | 1.63% | 6,362,090 |
| Jul 17, 2025 | 6.35 | 6.35 | 6.10 | 6.15 | 6.15 | -0.81% | 8,412,866 |
| Jul 16, 2025 | 5.80 | 6.30 | 5.70 | 6.20 | 6.20 | 6.90% | 11,796,956 |
| Jul 15, 2025 | 5.65 | 5.85 | 5.60 | 5.80 | 5.80 | 2.65% | 3,701,133 |
| Jul 14, 2025 | 5.30 | 5.75 | 5.30 | 5.65 | 5.65 | 7.62% | 7,242,113 |
| Jul 11, 2025 | 5.25 | 5.35 | 5.25 | 5.25 | 5.25 | 0.96% | 1,867,004 |
| Jul 9, 2025 | 5.40 | 5.40 | 5.15 | 5.20 | 5.20 | -3.70% | 4,640,272 |
| Jul 8, 2025 | 5.35 | 5.45 | 5.35 | 5.40 | 5.40 | -0.92% | 3,008,668 |
| Jul 7, 2025 | 5.70 | 5.85 | 5.35 | 5.45 | 5.45 | -5.22% | 10,502,615 |
| Jul 4, 2025 | 6.05 | 6.20 | 5.75 | 5.75 | 5.75 | -4.17% | 7,446,376 |
| Jul 3, 2025 | 5.95 | 6.10 | 5.90 | 6.00 | 6.00 | - | 10,610,393 |
| Jul 2, 2025 | 5.60 | 6.25 | 5.60 | 6.00 | 6.00 | 5.26% | 12,996,938 |
| Jul 1, 2025 | 5.60 | 5.75 | 5.50 | 5.70 | 5.70 | 1.79% | 1,989,803 |
| Jun 30, 2025 | 5.65 | 5.75 | 5.50 | 5.60 | 5.60 | - | 1,987,687 |
| Jun 27, 2025 | 5.50 | 5.85 | 5.40 | 5.60 | 5.60 | 1.82% | 4,139,801 |
| Jun 26, 2025 | 5.45 | 5.75 | 5.40 | 5.50 | 5.50 | - | 2,801,697 |
| Jun 25, 2025 | 5.40 | 5.50 | 5.25 | 5.50 | 5.50 | 0.92% | 1,167,520 |
| Jun 24, 2025 | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | 5.83% | 1,559,674 |
| Jun 23, 2025 | 5.35 | 5.35 | 5.05 | 5.15 | 5.15 | -4.63% | 934,914 |
| Jun 20, 2025 | 5.35 | 5.50 | 5.30 | 5.40 | 5.40 | 0.93% | 505,505 |
| Jun 19, 2025 | 5.30 | 5.50 | 5.30 | 5.35 | 5.35 | -3.60% | 1,121,235 |
| Jun 18, 2025 | 5.80 | 5.85 | 5.55 | 5.55 | 5.55 | -3.48% | 1,093,805 |
| Jun 17, 2025 | 5.80 | 5.90 | 5.75 | 5.75 | 5.75 | -0.86% | 567,225 |
| Jun 16, 2025 | 5.95 | 5.95 | 5.65 | 5.80 | 5.80 | -2.52% | 1,092,267 |
| Jun 13, 2025 | 6.00 | 6.05 | 5.80 | 5.95 | 5.95 | -3.25% | 1,989,707 |
| Jun 12, 2025 | 6.45 | 6.45 | 6.05 | 6.15 | 6.15 | -3.91% | 1,767,286 |
| Jun 11, 2025 | 6.55 | 6.60 | 6.40 | 6.40 | 6.40 | - | 2,756,817 |
| Jun 10, 2025 | 6.40 | 6.55 | 6.35 | 6.40 | 6.40 | - | 1,550,937 |