Advertisement
Malee Group Public Company Limited (MALEE.BK)
Thailand - Thailand Delayed Price. Currency in THB
Follow
At close: 04:37PM ICT
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Oct 24, 2024 | 12.00 | 12.40 | 11.80 | 11.90 | 11.90 | 2,243,900 |
| Oct 22, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Oct 21, 2024 | 12.00 | 12.50 | 12.00 | 12.30 | 12.30 | 2,439,500 |
| Oct 18, 2024 | 12.60 | 12.60 | 11.90 | 12.00 | 12.00 | 3,222,500 |
| Oct 17, 2024 | 12.80 | 12.90 | 12.30 | 12.50 | 12.50 | 2,691,000 |
| Oct 16, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Oct 15, 2024 | 13.20 | 13.30 | 12.00 | 12.40 | 12.40 | 5,272,400 |
| Oct 11, 2024 | 13.20 | 13.50 | 13.10 | 13.10 | 13.10 | 2,453,300 |
| Oct 10, 2024 | 13.30 | 13.40 | 13.10 | 13.10 | 13.10 | 2,335,000 |
| Oct 09, 2024 | 13.40 | 13.60 | 13.10 | 13.30 | 13.30 | 4,220,000 |
| Oct 08, 2024 | 13.10 | 13.50 | 13.10 | 13.30 | 13.30 | 2,647,300 |
| Oct 07, 2024 | 13.20 | 13.40 | 13.00 | 13.10 | 13.10 | 2,046,300 |
| Oct 04, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Oct 03, 2024 | 13.90 | 13.90 | 13.20 | 13.30 | 13.30 | 5,341,500 |
| Oct 02, 2024 | 13.50 | 13.90 | 13.50 | 13.70 | 13.70 | 7,738,400 |
| Oct 01, 2024 | 13.20 | 13.60 | 13.20 | 13.50 | 13.50 | 4,326,000 |
| Sep 30, 2024 | 13.10 | 13.40 | 13.00 | 13.10 | 13.10 | 4,046,300 |
| Sep 27, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Sep 26, 2024 | 13.20 | 13.30 | 12.70 | 13.10 | 13.10 | 6,311,300 |
| Sep 25, 2024 | 13.60 | 13.80 | 13.10 | 13.20 | 13.20 | 5,978,300 |
| Sep 24, 2024 | 13.00 | 13.50 | 12.90 | 13.40 | 13.40 | 4,260,300 |
| Sep 23, 2024 | 12.70 | 13.20 | 12.60 | 13.00 | 13.00 | 6,240,900 |
| Sep 20, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Sep 19, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Sep 18, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Sep 17, 2024 | 12.20 | 12.30 | 11.80 | 12.10 | 12.10 | 3,095,700 |
| Sep 16, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Sep 13, 2024 | 11.80 | 12.10 | 11.70 | 11.90 | 11.90 | 2,399,100 |
| Sep 12, 2024 | 12.00 | 12.10 | 11.70 | 11.80 | 11.80 | 2,223,500 |
| Sep 11, 2024 | 12.20 | 12.20 | 11.70 | 11.90 | 11.90 | 3,594,300 |
| Sep 10, 2024 | 12.40 | 12.60 | 12.00 | 12.20 | 12.20 | 4,050,900 |
| Sep 09, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Sep 06, 2024 | 11.90 | 12.20 | 11.70 | 12.00 | 12.00 | 6,433,100 |
| Sep 05, 2024 | 11.80 | 12.10 | 11.70 | 11.90 | 11.90 | 5,423,400 |
| Sep 04, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Sep 03, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Sep 02, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Aug 30, 2024 | 10.90 | 11.80 | 10.90 | 11.70 | 11.70 | 7,835,000 |
| Aug 29, 2024 | 10.90 | 11.10 | 10.60 | 10.80 | 10.80 | 2,909,200 |
| Aug 28, 2024 | 11.00 | 11.30 | 10.80 | 10.90 | 10.90 | 6,297,300 |
| Aug 27, 2024 | 10.50 | 11.00 | 10.50 | 10.80 | 10.80 | 8,463,200 |
| Aug 26, 2024 | 10.10 | 10.70 | 10.10 | 10.40 | 10.40 | 7,770,000 |
| Aug 23, 2024 | 9.45 | 10.00 | 9.45 | 9.85 | 9.85 | 9,310,500 |
| Aug 22, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Aug 21, 2024 | 10.00 | 10.20 | 9.75 | 9.85 | 9.85 | 3,292,400 |
| Aug 20, 2024 | 10.40 | 10.40 | 10.00 | 10.00 | 10.00 | 1,971,400 |
| Aug 19, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Aug 16, 2024 | 10.30 | 10.40 | 10.00 | 10.10 | 10.10 | 1,466,200 |
| Aug 15, 2024 | 10.90 | 10.90 | 9.75 | 10.30 | 10.30 | 8,257,400 |
| Aug 14, 2024 | 11.00 | 11.30 | 10.20 | 10.70 | 10.70 | 4,775,800 |
| Aug 13, 2024 | 9.90 | 11.00 | 9.75 | 10.80 | 10.80 | 5,882,000 |
| Aug 09, 2024 | 10.20 | 10.30 | 9.75 | 9.75 | 9.75 | 1,940,900 |
| Aug 08, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Aug 07, 2024 | 9.60 | 10.10 | 9.60 | 9.95 | 9.95 | 2,212,700 |
| Aug 06, 2024 | 9.45 | 9.65 | 9.25 | 9.45 | 9.45 | 1,974,600 |
| Aug 05, 2024 | 10.20 | 10.20 | 9.30 | 9.35 | 9.35 | 5,116,700 |
| Aug 02, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Aug 01, 2024 | 10.70 | 10.70 | 10.30 | 10.60 | 10.60 | 1,671,800 |
| Jul 31, 2024 | 10.30 | 10.60 | 9.95 | 10.60 | 10.60 | 3,884,100 |
| Jul 30, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Jul 26, 2024 | 9.90 | 10.60 | 9.85 | 10.50 | 10.50 | 2,129,400 |
| Jul 25, 2024 | 10.00 | 10.00 | 9.80 | 9.95 | 9.95 | 1,077,100 |
| Jul 24, 2024 | 9.65 | 10.10 | 9.65 | 10.00 | 10.00 | 1,312,000 |
| Jul 23, 2024 | 10.10 | 10.10 | 9.60 | 9.65 | 9.65 | 4,633,300 |
| Jul 19, 2024 | 10.70 | 10.70 | 10.10 | 10.10 | 10.10 | 1,923,700 |
| Jul 18, 2024 | 10.50 | 10.70 | 10.30 | 10.70 | 10.70 | 2,752,900 |
| Jul 17, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Jul 16, 2024 | 11.00 | 11.20 | 10.50 | 10.60 | 10.60 | 3,697,400 |
| Jul 15, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Jul 12, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Jul 11, 2024 | 11.30 | 11.40 | 10.40 | 11.00 | 11.00 | 6,243,400 |
| Jul 10, 2024 | 11.30 | 11.40 | 11.20 | 11.20 | 11.20 | 1,333,000 |
| Jul 09, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Jul 08, 2024 | 11.40 | 11.60 | 11.00 | 11.10 | 11.10 | 4,998,100 |
| Jul 05, 2024 | 11.30 | 11.60 | 11.10 | 11.60 | 11.60 | 3,498,900 |
| Jul 04, 2024 | 11.20 | 11.70 | 11.10 | 11.30 | 11.30 | 5,893,600 |
| Jul 03, 2024 | 11.50 | 11.60 | 10.90 | 11.10 | 11.10 | 9,224,100 |
| Jul 02, 2024 | 10.20 | 11.60 | 10.00 | 11.40 | 11.40 | 34,214,500 |
| Jul 01, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| Jun 28, 2024 | 14.00 | 14.00 | 13.10 | 13.60 | 13.60 | 7,246,000 |
| Jun 27, 2024 | 13.60 | 14.30 | 13.60 | 13.90 | 13.90 | 7,519,300 |
| Jun 26, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Jun 25, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Jun 24, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Jun 21, 2024 | 12.50 | 13.40 | 12.30 | 13.30 | 13.30 | 7,510,000 |
| Jun 20, 2024 | 12.80 | 12.90 | 12.50 | 12.60 | 12.60 | 3,144,200 |
| Jun 19, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Jun 18, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Jun 17, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Jun 14, 2024 | 12.40 | 12.80 | 12.20 | 12.30 | 12.30 | 4,057,800 |
| Jun 13, 2024 | 12.90 | 12.90 | 12.40 | 12.50 | 12.50 | 3,495,900 |
| Jun 12, 2024 | 13.20 | 13.20 | 12.60 | 12.80 | 12.80 | 6,323,500 |
| Jun 11, 2024 | 13.60 | 13.70 | 13.20 | 13.20 | 13.20 | 3,668,800 |
| Jun 10, 2024 | 13.20 | 13.70 | 13.10 | 13.60 | 13.60 | 6,299,200 |
| Jun 07, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Jun 06, 2024 | 13.50 | 13.60 | 12.80 | 12.90 | 12.90 | 4,694,000 |
| Jun 05, 2024 | 13.30 | 13.70 | 13.30 | 13.50 | 13.50 | 3,317,600 |
| Jun 04, 2024 | 14.30 | 14.30 | 13.10 | 13.20 | 13.20 | 9,145,300 |
| May 31, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.