Malee Group PCL (BKK:MALEE)
Thailand · Delayed Price · Currency is THB 3.900
+0.060 (1.56%)
Sep 23, 2026, 2:07 PM ICT
Malee Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.82 | 3.92 | 3.82 | 3.90 | - | 1.56% | 1,173,877 |
| Sep 22, 2026 | 3.84 | 3.84 | 3.78 | 3.84 | 3.84 | - | 1,503,421 |
| Sep 21, 2026 | 3.84 | 3.84 | 3.72 | 3.84 | 3.84 | - | 890,100 |
| Sep 18, 2026 | 3.84 | 3.86 | 3.80 | 3.84 | 3.84 | -0.52% | 255,653 |
| Sep 17, 2026 | 3.80 | 3.90 | 3.78 | 3.86 | 3.86 | 1.58% | 373,119 |
| Sep 16, 2026 | 3.84 | 3.86 | 3.80 | 3.80 | 3.80 | -1.04% | 637,281 |
| Sep 15, 2026 | 3.88 | 3.88 | 3.80 | 3.84 | 3.84 | -1.03% | 428,683 |
| Sep 14, 2026 | 3.90 | 3.90 | 3.82 | 3.88 | 3.88 | -0.51% | 430,134 |
| Sep 11, 2026 | 3.94 | 3.94 | 3.86 | 3.90 | 3.90 | -1.02% | 489,631 |
| Sep 10, 2026 | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | - | 80,866 |
| Sep 9, 2026 | 3.96 | 3.96 | 3.90 | 3.94 | 3.94 | -1.01% | 220,911 |
| Sep 8, 2026 | 3.92 | 3.98 | 3.90 | 3.98 | 3.98 | 2.05% | 162,900 |
| Sep 7, 2026 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 1.04% | 118,814 |
| Sep 4, 2026 | 3.86 | 3.92 | 3.86 | 3.86 | 3.86 | - | 261,378 |
| Sep 3, 2026 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | -1.03% | 648,811 |
| Sep 2, 2026 | 3.94 | 3.98 | 3.86 | 3.90 | 3.90 | -1.02% | 1,434,522 |
| Sep 1, 2026 | 3.98 | 4.04 | 3.94 | 3.94 | 3.94 | -1.01% | 777,424 |
| Aug 31, 2026 | 3.98 | 4.02 | 3.98 | 3.98 | 3.98 | -0.50% | 280,486 |
| Aug 28, 2026 | 4.02 | 4.02 | 3.96 | 4.00 | 4.00 | -0.50% | 433,601 |
| Aug 27, 2026 | 4.02 | 4.04 | 3.98 | 4.02 | 4.02 | 0.50% | 181,701 |
| Aug 26, 2026 | 4.00 | 4.04 | 3.98 | 4.00 | 4.00 | 0.50% | 299,508 |
| Aug 25, 2026 | 4.00 | 4.04 | 3.98 | 3.98 | 3.98 | -0.50% | 245,731 |
| Aug 24, 2026 | 4.02 | 4.04 | 3.98 | 4.00 | 4.00 | -0.50% | 257,871 |
| Aug 21, 2026 | 4.02 | 4.04 | 4.00 | 4.02 | 4.02 | - | 172,499 |
| Aug 20, 2026 | 3.98 | 4.06 | 3.98 | 4.02 | 4.02 | 1.01% | 300,603 |
| Aug 19, 2026 | 4.00 | 4.04 | 3.98 | 3.98 | 3.98 | - | 506,115 |
| Aug 18, 2026 | 4.06 | 4.06 | 3.98 | 3.98 | 3.98 | -1.49% | 555,132 |
| Aug 17, 2026 | 3.96 | 4.04 | 3.96 | 4.04 | 4.04 | 0.50% | 892,665 |
| Aug 14, 2026 | 4.04 | 4.06 | 4.00 | 4.02 | 4.02 | -0.50% | 946,879 |
| Aug 13, 2026 | 4.04 | 4.10 | 4.04 | 4.04 | 4.04 | - | 388,500 |
| Aug 11, 2026 | 4.12 | 4.12 | 4.04 | 4.04 | 4.04 | -0.49% | 190,805 |
| Aug 10, 2026 | 4.06 | 4.10 | 4.04 | 4.06 | 4.06 | -0.49% | 164,901 |
| Aug 7, 2026 | 4.10 | 4.10 | 4.06 | 4.08 | 4.08 | -0.49% | 254,896 |
| Aug 6, 2026 | 4.12 | 4.14 | 4.08 | 4.10 | 4.10 | 0.49% | 410,612 |
| Aug 5, 2026 | 4.12 | 4.16 | 4.08 | 4.08 | 4.08 | - | 622,874 |
| Aug 4, 2026 | 4.06 | 4.14 | 4.06 | 4.08 | 4.08 | 0.49% | 979,482 |
| Aug 3, 2026 | 4.04 | 4.10 | 4.02 | 4.06 | 4.06 | 0.50% | 695,406 |
| Jul 31, 2026 | 4.04 | 4.06 | 4.02 | 4.04 | 4.04 | 0.50% | 113,551 |
| Jul 30, 2026 | 4.06 | 4.06 | 4.02 | 4.02 | 4.02 | -0.50% | 340,966 |
| Jul 27, 2026 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | -0.98% | 193,232 |
| Jul 24, 2026 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | 0.99% | 418,595 |
| Jul 23, 2026 | 4.04 | 4.06 | 4.02 | 4.04 | 4.04 | - | 704,110 |
| Jul 22, 2026 | 4.10 | 4.10 | 4.02 | 4.04 | 4.04 | -0.98% | 817,145 |
| Jul 21, 2026 | 4.12 | 4.12 | 4.04 | 4.08 | 4.08 | -0.49% | 685,878 |
| Jul 20, 2026 | 4.08 | 4.12 | 4.08 | 4.10 | 4.10 | 0.49% | 245,102 |
| Jul 17, 2026 | 4.14 | 4.14 | 4.08 | 4.08 | 4.08 | -1.45% | 490,254 |
| Jul 16, 2026 | 4.08 | 4.16 | 4.08 | 4.14 | 4.14 | 1.47% | 927,601 |
| Jul 15, 2026 | 4.14 | 4.16 | 4.08 | 4.08 | 4.08 | -1.45% | 756,756 |
| Jul 14, 2026 | 4.20 | 4.20 | 4.14 | 4.14 | 4.14 | -1.43% | 1,010,508 |
| Jul 13, 2026 | 4.02 | 4.22 | 4.02 | 4.20 | 4.20 | 3.45% | 2,778,659 |