Malee Group PCL (BKK:MALEE)
Thailand · Delayed Price · Currency is THB 3.800
-0.040 (-1.04%)
Oct 12, 2026, 4:36 PM ICT
Malee Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 3.82 | 3.82 | 3.74 | 3.80 | 3.80 | -1.04% | 1,182,517 |
| Oct 9, 2026 | 3.84 | 3.84 | 3.80 | 3.84 | 3.84 | 1.05% | 230,314 |
| Oct 8, 2026 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | -1.04% | 316,883 |
| Oct 7, 2026 | 3.84 | 3.86 | 3.82 | 3.84 | 3.84 | 0.52% | 93,433 |
| Oct 6, 2026 | 3.84 | 3.88 | 3.82 | 3.82 | 3.82 | - | 261,520 |
| Oct 5, 2026 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | -0.52% | 72,404 |
| Oct 2, 2026 | 3.82 | 3.88 | 3.82 | 3.84 | 3.84 | 0.52% | 114,156 |
| Oct 1, 2026 | 3.84 | 3.90 | 3.80 | 3.82 | 3.82 | - | 689,164 |
| Sep 30, 2026 | 3.94 | 3.98 | 3.82 | 3.82 | 3.82 | -2.05% | 813,387 |
| Sep 29, 2026 | 3.94 | 3.98 | 3.90 | 3.90 | 3.90 | -1.02% | 412,873 |
| Sep 28, 2026 | 3.96 | 3.98 | 3.92 | 3.94 | 3.94 | -1.01% | 493,339 |
| Sep 25, 2026 | 3.94 | 4.00 | 3.94 | 3.98 | 3.98 | 1.53% | 1,265,094 |
| Sep 24, 2026 | 3.94 | 3.98 | 3.92 | 3.92 | 3.92 | - | 1,186,028 |
| Sep 23, 2026 | 3.84 | 3.92 | 3.82 | 3.92 | 3.92 | 2.08% | 1,620,377 |
| 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 |