Malee Group PCL (BKK:MALEE)
Thailand · Delayed Price · Currency is THB 4.040
-0.060 (-1.46%)
May 5, 2026, 4:36 PM ICT
Malee Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 4.08 | 4.10 | 4.02 | 4.04 | 4.04 | -1.46% | 1,094,752 |
| Apr 30, 2026 | 4.12 | 4.12 | 4.06 | 4.10 | 4.10 | - | 426,102 |
| Apr 29, 2026 | 4.02 | 4.14 | 4.02 | 4.10 | 4.10 | 1.49% | 1,183,715 |
| Apr 28, 2026 | 4.10 | 4.10 | 4.02 | 4.04 | 4.04 | -0.98% | 1,247,903 |
| Apr 27, 2026 | 4.12 | 4.14 | 4.08 | 4.08 | 4.08 | -0.97% | 875,209 |
| Apr 24, 2026 | 4.10 | 4.12 | 4.06 | 4.12 | 4.12 | - | 396,804 |
| Apr 23, 2026 | 4.18 | 4.18 | 4.10 | 4.12 | 4.12 | -0.96% | 770,752 |
| Apr 22, 2026 | 4.20 | 4.22 | 4.16 | 4.16 | 4.16 | -0.48% | 593,141 |
| Apr 21, 2026 | 4.18 | 4.28 | 4.18 | 4.18 | 4.18 | -0.48% | 1,481,900 |
| Apr 20, 2026 | 4.16 | 4.22 | 4.16 | 4.20 | 4.20 | 1.45% | 436,321 |
| Apr 17, 2026 | 4.20 | 4.20 | 4.14 | 4.14 | 4.14 | -1.43% | 491,605 |
| Apr 16, 2026 | 4.18 | 4.24 | 4.16 | 4.20 | 4.20 | 0.96% | 780,824 |
| Apr 10, 2026 | 4.16 | 4.18 | 4.12 | 4.16 | 4.16 | - | 540,715 |
| Apr 9, 2026 | 4.28 | 4.28 | 4.14 | 4.16 | 4.16 | -2.80% | 821,606 |
| Apr 8, 2026 | 4.22 | 4.30 | 4.22 | 4.28 | 4.28 | 3.38% | 1,236,719 |
| Apr 7, 2026 | 4.20 | 4.24 | 4.10 | 4.14 | 4.14 | -1.43% | 762,580 |
| Apr 3, 2026 | 4.36 | 4.40 | 4.20 | 4.20 | 4.20 | -3.23% | 2,581,776 |
| Apr 2, 2026 | 4.20 | 4.44 | 4.20 | 4.34 | 4.34 | 2.36% | 4,231,619 |
| Apr 1, 2026 | 4.28 | 4.28 | 4.22 | 4.24 | 4.24 | 0.47% | 2,165,505 |
| Mar 31, 2026 | 4.14 | 4.22 | 4.12 | 4.22 | 4.22 | 2.43% | 2,196,553 |
| Mar 30, 2026 | 4.10 | 4.14 | 4.06 | 4.12 | 4.12 | -0.48% | 1,561,033 |
| Mar 27, 2026 | 4.04 | 4.24 | 4.04 | 4.14 | 4.14 | 2.99% | 2,591,163 |
| Mar 26, 2026 | 4.10 | 4.10 | 4.02 | 4.02 | 4.02 | -2.90% | 539,634 |
| Mar 25, 2026 | 4.06 | 4.14 | 4.06 | 4.14 | 4.14 | 2.99% | 847,947 |
| Mar 24, 2026 | 4.04 | 4.08 | 4.02 | 4.02 | 4.02 | 0.50% | 876,614 |
| Mar 23, 2026 | 4.02 | 4.08 | 4.00 | 4.00 | 4.00 | -3.38% | 1,371,189 |
| Mar 20, 2026 | 4.06 | 4.16 | 4.04 | 4.14 | 4.14 | 2.48% | 1,673,892 |
| Mar 19, 2026 | 4.20 | 4.22 | 4.04 | 4.04 | 4.04 | -4.27% | 2,469,034 |
| Mar 18, 2026 | 4.32 | 4.36 | 4.22 | 4.22 | 4.22 | -1.86% | 2,370,063 |
| Mar 17, 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | 0.94% | 1,896,435 |
| Mar 16, 2026 | 4.40 | 4.40 | 4.26 | 4.26 | 4.26 | -2.29% | 882,946 |
| Mar 13, 2026 | 4.56 | 4.56 | 4.28 | 4.36 | 4.36 | -4.39% | 5,511,687 |
| Mar 12, 2026 | 4.54 | 4.72 | 4.54 | 4.56 | 4.56 | -0.44% | 3,252,347 |
| Mar 11, 2026 | 4.76 | 4.86 | 4.56 | 4.58 | 4.58 | -4.18% | 3,397,518 |
| Mar 10, 2026 | 5.05 | 5.15 | 4.78 | 4.78 | 4.78 | -4.40% | 6,644,588 |
| Mar 9, 2026 | 4.74 | 5.05 | 4.60 | 5.00 | 5.00 | 2.04% | 7,526,622 |
| Mar 6, 2026 | 4.84 | 4.96 | 4.76 | 4.90 | 4.90 | 0.82% | 4,161,032 |
| Mar 5, 2026 | 4.82 | 4.96 | 4.72 | 4.86 | 4.86 | 4.29% | 7,954,708 |
| Mar 4, 2026 | 4.36 | 4.70 | 4.20 | 4.66 | 4.66 | -0.43% | 7,053,733 |
| 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 |