Malee Group PCL (BKK:MALEE)
Thailand · Delayed Price · Currency is THB 4.140
-0.060 (-1.43%)
May 29, 2026, 4:39 PM ICT
Malee Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.24 | 4.28 | 4.14 | 4.14 | 4.14 | -1.43% | 862,122 |
| May 28, 2026 | 4.20 | 4.26 | 4.18 | 4.20 | 4.20 | 0.96% | 705,911 |
| May 27, 2026 | 4.24 | 4.30 | 4.16 | 4.16 | 4.16 | -1.42% | 1,426,943 |
| May 26, 2026 | 4.20 | 4.36 | 4.18 | 4.22 | 4.22 | 0.96% | 4,518,050 |
| May 25, 2026 | 4.18 | 4.22 | 4.14 | 4.18 | 4.18 | 0.97% | 1,378,463 |
| May 22, 2026 | 4.02 | 4.26 | 4.02 | 4.14 | 4.14 | 3.50% | 6,508,366 |
| May 21, 2026 | 3.94 | 4.04 | 3.94 | 4.00 | 4.00 | 1.52% | 1,040,235 |
| May 20, 2026 | 3.92 | 3.98 | 3.92 | 3.94 | 3.94 | 0.51% | 164,409 |
| May 19, 2026 | 3.94 | 3.96 | 3.90 | 3.92 | 3.92 | - | 552,600 |
| May 18, 2026 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | -0.51% | 625,700 |
| May 15, 2026 | 3.92 | 4.00 | 3.90 | 3.94 | 3.94 | 1.55% | 1,564,663 |
| May 14, 2026 | 3.96 | 3.96 | 3.84 | 3.88 | 3.88 | -3.00% | 3,795,379 |
| May 13, 2026 | 4.02 | 4.06 | 4.00 | 4.00 | 4.00 | - | 474,129 |
| May 12, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -0.50% | 1,044,192 |
| May 11, 2026 | 4.10 | 4.14 | 4.02 | 4.02 | 4.02 | -1.95% | 1,534,413 |
| May 8, 2026 | 4.12 | 4.16 | 4.06 | 4.10 | 4.10 | 0.49% | 1,062,720 |
| May 7, 2026 | 4.08 | 4.16 | 4.08 | 4.08 | 4.08 | 0.49% | 1,477,456 |
| May 6, 2026 | 4.04 | 4.10 | 4.02 | 4.06 | 4.06 | 0.50% | 533,200 |
| 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 |