Malee Group PCL (BKK:MALEE)
Thailand · Delayed Price · Currency is THB 4.200
-0.020 (-0.47%)
Nov 3, 2025, 2:46 PM ICT
Malee Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.24 | 4.28 | 4.18 | 4.22 | 4.22 | - | 2,734,912 |
| Oct 30, 2025 | 4.20 | 4.26 | 4.10 | 4.22 | 4.22 | 0.96% | 2,871,490 |
| Oct 29, 2025 | 4.36 | 4.36 | 4.16 | 4.18 | 4.18 | -3.24% | 4,214,968 |
| Oct 28, 2025 | 4.42 | 4.42 | 4.32 | 4.32 | 4.32 | -1.82% | 1,847,736 |
| Oct 27, 2025 | 4.42 | 4.52 | 4.38 | 4.40 | 4.40 | 0.46% | 3,716,306 |
| Oct 24, 2025 | 4.58 | 4.60 | 4.36 | 4.38 | 4.38 | -4.37% | 5,509,663 |
| Oct 22, 2025 | 4.62 | 4.64 | 4.46 | 4.58 | 4.58 | -0.87% | 3,090,259 |
| Oct 21, 2025 | 4.54 | 4.72 | 4.52 | 4.62 | 4.62 | 2.21% | 4,705,487 |
| Oct 20, 2025 | 4.80 | 4.92 | 4.46 | 4.52 | 4.52 | -5.83% | 9,151,710 |
| Oct 17, 2025 | 5.35 | 5.35 | 4.80 | 4.80 | 4.80 | -9.43% | 7,142,746 |
| Oct 16, 2025 | 5.40 | 5.45 | 5.30 | 5.30 | 5.30 | -0.93% | 716,618 |
| Oct 15, 2025 | 5.25 | 5.40 | 5.25 | 5.35 | 5.35 | 2.88% | 2,132,768 |
| Oct 14, 2025 | 5.50 | 5.55 | 5.20 | 5.20 | 5.20 | -4.59% | 5,021,705 |
| Oct 10, 2025 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -0.91% | 979,644 |
| Oct 9, 2025 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | - | 1,568,594 |
| Oct 8, 2025 | 5.55 | 5.65 | 5.45 | 5.50 | 5.50 | -0.90% | 1,894,515 |
| Oct 7, 2025 | 5.50 | 5.65 | 5.45 | 5.55 | 5.55 | 1.83% | 2,248,775 |
| Oct 6, 2025 | 5.60 | 5.65 | 5.45 | 5.45 | 5.45 | -2.68% | 1,970,410 |
| Oct 3, 2025 | 5.80 | 5.85 | 5.60 | 5.60 | 5.60 | -3.45% | 2,576,852 |
| Oct 2, 2025 | 5.60 | 5.85 | 5.60 | 5.80 | 5.80 | 3.57% | 1,369,845 |
| Oct 1, 2025 | 5.70 | 5.80 | 5.55 | 5.60 | 5.60 | -1.75% | 1,924,981 |
| Sep 30, 2025 | 5.80 | 5.85 | 5.65 | 5.70 | 5.70 | -2.56% | 1,525,669 |
| Sep 29, 2025 | 5.85 | 6.00 | 5.85 | 5.85 | 5.85 | - | 2,571,038 |
| Sep 26, 2025 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -1.68% | 1,936,151 |
| Sep 25, 2025 | 5.75 | 6.00 | 5.75 | 5.95 | 5.95 | 3.48% | 3,234,620 |
| Sep 24, 2025 | 5.70 | 5.80 | 5.65 | 5.75 | 5.75 | 1.77% | 1,172,071 |
| Sep 23, 2025 | 5.85 | 5.90 | 5.65 | 5.65 | 5.65 | -3.42% | 3,158,268 |
| Sep 22, 2025 | 6.25 | 6.25 | 5.80 | 5.85 | 5.85 | -6.40% | 7,106,812 |
| Sep 19, 2025 | 6.15 | 6.30 | 6.10 | 6.25 | 6.25 | 1.63% | 3,123,351 |
| Sep 18, 2025 | 6.40 | 6.40 | 6.15 | 6.15 | 6.15 | -3.15% | 5,532,319 |
| Sep 17, 2025 | 6.20 | 6.40 | 6.15 | 6.35 | 6.35 | 2.42% | 4,667,660 |
| Sep 16, 2025 | 6.15 | 6.25 | 6.10 | 6.20 | 6.20 | 1.64% | 4,816,130 |
| Sep 15, 2025 | 6.25 | 6.30 | 6.00 | 6.10 | 6.10 | -0.81% | 7,009,440 |
| Sep 12, 2025 | 5.95 | 6.25 | 5.90 | 6.15 | 6.15 | 4.24% | 11,325,558 |
| Sep 11, 2025 | 5.70 | 6.00 | 5.65 | 5.90 | 5.90 | 3.51% | 4,342,708 |
| Sep 10, 2025 | 5.80 | 5.85 | 5.70 | 5.70 | 5.70 | -1.72% | 1,528,645 |
| Sep 9, 2025 | 5.80 | 5.90 | 5.75 | 5.80 | 5.80 | 0.87% | 3,000,362 |
| Sep 8, 2025 | 5.80 | 5.85 | 5.65 | 5.75 | 5.75 | - | 3,287,667 |
| Sep 5, 2025 | 5.65 | 5.80 | 5.55 | 5.75 | 5.75 | 3.60% | 4,315,129 |
| Sep 4, 2025 | 5.55 | 5.70 | 5.55 | 5.55 | 5.55 | 0.91% | 4,300,629 |
| Sep 3, 2025 | 5.45 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 3,025,111 |
| Sep 2, 2025 | 5.50 | 5.50 | 5.35 | 5.40 | 5.40 | -0.92% | 1,199,083 |
| Sep 1, 2025 | 5.30 | 5.50 | 5.30 | 5.45 | 5.45 | 1.87% | 1,259,770 |
| Aug 29, 2025 | 5.40 | 5.40 | 5.30 | 5.35 | 5.35 | -0.93% | 1,034,926 |
| Aug 28, 2025 | 5.30 | 5.45 | 5.30 | 5.40 | 5.40 | 1.89% | 569,499 |
| Aug 27, 2025 | 5.40 | 5.45 | 5.30 | 5.30 | 5.30 | -0.93% | 919,372 |
| Aug 26, 2025 | 5.60 | 5.60 | 5.35 | 5.35 | 5.35 | -3.60% | 3,632,661 |
| Aug 25, 2025 | 5.70 | 5.75 | 5.45 | 5.55 | 5.55 | -1.77% | 4,411,115 |
| 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 |