Thailand - Delayed Quote THB

Malee Group Public Company Limited (MALEE.BK)

Compare
11.70 -0.20 (-1.68%)
At close: October 25 at 4:37 PM GMT+7
Currency in THB
Download
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 9, 2024 13.40 13.60 13.10 13.30 13.30 4,220,000
Oct 8, 2024 13.10 13.50 13.10 13.30 13.30 2,647,300
Oct 7, 2024 13.20 13.40 13.00 13.10 13.10 2,046,300
Oct 4, 2024 13.30 13.30 13.30 13.30 13.30 -
Oct 3, 2024 13.90 13.90 13.20 13.30 13.30 5,341,500
Oct 2, 2024 13.50 13.90 13.50 13.70 13.70 7,738,400
Oct 1, 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 9, 2024 12.00 12.00 12.00 12.00 12.00 -
Sep 6, 2024 11.90 12.20 11.70 12.00 12.00 6,433,100
Sep 5, 2024 11.80 12.10 11.70 11.90 11.90 5,423,400
Sep 4, 2024 11.70 11.70 11.70 11.70 11.70 -
Sep 3, 2024 11.70 11.70 11.70 11.70 11.70 -
Sep 2, 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 9, 2024 10.20 10.30 9.75 9.75 9.75 1,940,900
Aug 8, 2024 9.95 9.95 9.95 9.95 9.95 -
Aug 7, 2024 9.60 10.10 9.60 9.95 9.95 2,212,700
Aug 6, 2024 9.45 9.65 9.25 9.45 9.45 1,974,600
Aug 5, 2024 10.20 10.20 9.30 9.35 9.35 5,116,700
Aug 2, 2024 10.60 10.60 10.60 10.60 10.60 -
Aug 1, 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 9, 2024 11.10 11.10 11.10 11.10 11.10 -
Jul 8, 2024 11.40 11.60 11.00 11.10 11.10 4,998,100
Jul 5, 2024 11.30 11.60 11.10 11.60 11.60 3,498,900
Jul 4, 2024 11.20 11.70 11.10 11.30 11.30 5,893,600
Jul 3, 2024 11.50 11.60 10.90 11.10 11.10 9,224,100
Jul 2, 2024 10.20 11.60 10.00 11.40 11.40 34,214,500
Jul 1, 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 7, 2024 12.90 12.90 12.90 12.90 12.90 -
Jun 6, 2024 13.50 13.60 12.80 12.90 12.90 4,694,000
Jun 5, 2024 13.30 13.70 13.30 13.50 13.50 3,317,600
Jun 4, 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 -
May 30, 2024 13.90 13.90 13.90 13.90 13.90 -
May 29, 2024 14.30 14.30 13.80 13.90 13.90 6,256,400
May 28, 2024 14.00 14.40 13.90 14.20 14.20 11,212,900
May 27, 2024 13.20 13.20 13.20 13.20 13.20 -
May 24, 2024 13.20 13.20 13.20 13.20 13.20 -
May 23, 2024 13.40 13.60 13.10 13.20 13.20 4,484,200
May 21, 2024 13.30 13.60 13.10 13.40 13.40 7,310,900
May 20, 2024 13.80 13.80 13.80 13.80 13.80 -
May 17, 2024 14.10 14.30 13.70 13.80 13.80 7,839,200
May 16, 2024 13.90 13.90 13.90 13.90 13.90 -
May 15, 2024 15.30 15.30 13.60 13.90 13.90 23,074,300
May 14, 2024 15.80 16.10 15.20 15.30 15.30 12,246,000
May 13, 2024 14.70 16.20 14.60 15.90 15.90 40,738,100
May 10, 2024 13.80 14.20 13.40 14.20 14.20 8,072,500
May 9, 2024 13.80 14.30 13.70 13.80 13.80 9,103,100
May 8, 2024 13.10 13.80 13.10 13.60 13.60 3,950,400
May 7, 2024 13.30 13.30 13.30 13.30 13.30 -
May 3, 2024 13.40 13.40 13.10 13.30 13.30 3,922,000
May 2, 2024 13.70 13.70 13.70 13.70 13.70 -
Apr 30, 2024 12.80 13.80 12.80 13.70 13.70 8,867,400
Apr 29, 2024 13.10 13.30 12.60 12.80 12.80 5,868,400
Apr 26, 2024 12.30 13.20 12.30 13.00 13.00 9,719,100
Apr 25, 2024 12.10 12.40 12.00 12.40 12.40 5,357,800
Apr 24, 2024 12.10 12.10 12.10 12.10 12.10 -
Apr 23, 2024 11.50 12.10 11.10 12.10 12.10 5,684,600
Apr 22, 2024 11.30 11.70 11.20 11.50 11.50 3,580,100
Apr 19, 2024 12.20 12.20 12.20 12.20 12.20 -
Apr 18, 2024 12.20 12.20 12.20 12.20 12.20 -
Apr 17, 2024 12.20 12.20 12.20 12.20 12.20 -
Apr 11, 2024 12.70 12.70 12.20 12.20 12.20 4,777,200
Apr 10, 2024 12.50 12.90 12.40 12.60 12.60 5,895,900
Apr 9, 2024 12.30 12.30 12.30 12.30 12.30 -
Apr 5, 2024 12.30 12.60 12.30 12.30 12.30 2,255,100
Apr 4, 2024 12.50 12.50 12.50 12.50 12.50 -
Apr 3, 2024 12.40 12.70 12.10 12.50 12.50 4,117,500
Apr 2, 2024 12.50 12.70 12.20 12.40 12.40 4,276,100
Apr 1, 2024 12.30 12.70 12.10 12.40 12.40 9,383,500
Mar 29, 2024 11.90 12.60 11.70 12.20 12.20 20,669,600
Mar 28, 2024 14.60 14.60 14.60 14.60 14.60 -
Mar 27, 2024 14.50 14.90 14.40 14.60 14.60 7,251,100
Mar 26, 2024 14.70 14.70 14.70 14.70 14.70 -
Mar 25, 2024 14.00 14.90 13.90 14.70 14.70 14,040,100
Mar 22, 2024 13.50 13.50 13.50 13.50 13.50 -
Mar 21, 2024 12.80 13.50 12.80 13.50 13.50 7,310,700
Mar 20, 2024 13.00 13.00 13.00 13.00 13.00 -
Mar 19, 2024 13.70 13.80 12.90 13.00 13.00 6,160,100
Mar 18, 2024 13.70 13.80 13.30 13.60 13.60 4,174,500
Mar 15, 2024 13.70 13.70 13.70 13.70 13.70 -
Mar 14, 2024 13.70 14.50 13.60 13.70 13.70 13,122,000
Mar 13, 2024 13.70 14.50 13.10 13.70 13.70 19,465,900
Mar 12, 2024 13.40 13.40 13.40 13.40 13.40 -
Mar 11, 2024 12.20 13.50 12.10 13.40 13.40 15,253,200
Mar 8, 2024 11.90 12.40 11.90 12.20 12.20 4,869,100
Mar 7, 2024 11.90 12.00 11.50 11.90 11.90 3,230,300
Mar 6, 2024 11.90 12.40 11.70 11.90 11.90 9,798,700
Mar 5, 2024 11.60 12.20 11.40 11.80 11.80 11,905,100
Mar 4, 2024 11.50 11.70 11.10 11.50 11.50 3,837,000
Mar 1, 2024 11.50 11.60 11.20 11.30 11.30 3,097,000
Feb 29, 2024 11.90 12.00 11.00 11.50 11.50 7,780,000
Feb 28, 2024 11.60 12.50 11.60 12.00 12.00 19,600,300
Feb 27, 2024 11.70 12.20 11.40 11.80 11.80 12,022,100
Feb 23, 2024 10.40 12.40 10.20 11.50 11.50 48,011,100
Feb 22, 2024 9.70 9.95 9.50 9.90 9.90 5,370,400
Feb 21, 2024 9.00 9.70 8.95 9.55 9.55 4,537,600
Feb 20, 2024 9.05 9.25 8.90 8.95 8.95 2,077,200
Feb 19, 2024 8.85 9.10 8.85 9.05 9.05 1,311,000
Feb 16, 2024 8.95 8.95 8.80 8.90 8.90 953,200
Feb 15, 2024 9.00 9.00 8.65 8.90 8.90 2,555,600
Feb 14, 2024 9.15 9.15 8.90 9.00 9.00 1,755,500
Feb 13, 2024 9.30 9.30 9.10 9.20 9.20 1,349,500
Feb 12, 2024 9.30 9.50 9.20 9.30 9.30 1,363,800
Feb 9, 2024 9.15 9.30 9.10 9.30 9.30 944,800
Feb 8, 2024 9.20 9.35 9.10 9.15 9.15 1,465,500
Feb 7, 2024 9.30 9.55 9.15 9.25 9.25 6,298,900
Feb 6, 2024 9.10 9.25 9.05 9.20 9.20 1,469,900
Feb 5, 2024 9.15 9.25 9.05 9.10 9.10 1,471,900
Feb 2, 2024 8.85 9.25 8.85 9.10 9.10 2,674,500
Feb 1, 2024 8.70 8.95 8.65 8.85 8.85 1,829,100
Jan 31, 2024 9.25 9.25 8.60 8.70 8.70 4,029,800
Jan 30, 2024 8.90 9.30 8.85 9.30 9.30 3,174,500
Jan 29, 2024 8.70 9.05 8.60 8.85 8.85 2,669,900
Jan 26, 2024 8.85 9.00 8.50 8.70 8.70 2,229,300
Jan 25, 2024 9.20 9.20 8.75 8.85 8.85 2,537,800
Jan 24, 2024 9.00 9.20 8.55 9.15 9.15 7,280,400
Jan 23, 2024 9.50 9.55 8.95 9.10 9.10 3,880,900
Jan 22, 2024 9.60 9.70 9.45 9.50 9.50 2,585,000
Jan 19, 2024 9.90 10.10 9.60 9.65 9.65 3,139,300
Jan 18, 2024 9.70 9.95 9.60 9.85 9.85 2,548,000
Jan 17, 2024 9.70 9.85 9.45 9.70 9.70 4,255,700
Jan 16, 2024 9.90 9.90 9.70 9.70 9.70 2,396,300
Jan 15, 2024 9.75 10.30 9.75 9.95 9.95 4,522,900
Jan 12, 2024 9.70 9.90 9.70 9.80 9.80 1,504,100
Jan 11, 2024 10.00 10.10 9.70 9.75 9.75 4,601,400
Jan 10, 2024 9.95 10.30 9.95 10.00 10.00 2,303,900
Jan 9, 2024 10.20 10.30 9.90 9.90 9.90 2,979,300
Jan 8, 2024 10.30 10.30 9.90 10.10 10.10 5,059,900
Jan 5, 2024 10.80 10.90 10.30 10.30 10.30 6,773,100
Jan 4, 2024 10.80 11.00 10.50 10.80 10.80 5,056,800
Jan 3, 2024 11.10 11.40 10.70 10.80 10.80 8,550,100
Dec 28, 2023 10.40 10.80 10.30 10.40 10.40 3,623,000
Dec 27, 2023 10.50 10.60 10.20 10.40 10.40 3,269,800
Dec 26, 2023 10.50 10.70 10.30 10.40 10.40 4,734,300
Dec 25, 2023 10.30 10.40 9.95 10.40 10.40 3,251,500
Dec 22, 2023 10.70 10.70 10.10 10.30 10.30 6,215,000
Dec 21, 2023 10.60 11.10 10.50 10.70 10.70 10,050,200
Dec 20, 2023 10.80 11.10 10.50 10.70 10.70 5,839,100
Dec 19, 2023 10.40 11.30 10.30 11.00 11.00 18,722,500
Dec 18, 2023 9.60 10.60 9.55 10.50 10.50 10,097,900
Dec 15, 2023 10.00 10.40 9.40 9.75 9.75 13,444,400
Dec 14, 2023 9.50 10.20 9.45 10.00 10.00 19,458,900
Dec 13, 2023 9.40 9.65 9.10 9.35 9.35 3,723,900
Dec 12, 2023 9.45 9.70 9.30 9.40 9.40 2,573,100
Dec 8, 2023 9.60 9.85 9.10 9.45 9.45 8,015,000
Dec 7, 2023 9.55 9.75 9.50 9.55 9.55 2,658,000
Dec 6, 2023 9.35 9.80 9.35 9.55 9.55 4,080,800
Dec 4, 2023 9.85 9.85 9.25 9.40 9.40 10,770,500
Dec 1, 2023 10.40 10.60 10.10 10.20 10.20 4,396,500
Nov 30, 2023 10.40 10.50 10.10 10.40 10.40 5,397,900
Nov 29, 2023 10.70 10.90 10.20 10.20 10.20 5,148,800
Nov 28, 2023 10.20 10.70 10.00 10.60 10.60 10,941,700
Nov 27, 2023 10.50 10.60 9.90 10.10 10.10 6,525,800
Nov 24, 2023 10.10 10.70 10.00 10.40 10.40 11,376,800
Nov 23, 2023 9.30 10.40 9.15 10.20 10.20 24,609,100
Nov 22, 2023 8.80 9.20 8.75 9.15 9.15 16,273,900
Nov 21, 2023 8.10 8.75 8.10 8.75 8.75 8,299,200
Nov 20, 2023 8.30 8.30 8.05 8.10 8.10 2,231,000
Nov 17, 2023 8.00 8.30 7.95 8.25 8.25 2,119,400
Nov 16, 2023 8.10 8.25 7.95 8.00 8.00 1,788,400
Nov 15, 2023 7.90 8.20 7.90 8.05 8.05 3,004,000
Nov 14, 2023 7.85 8.05 7.55 7.95 7.95 7,491,100
Nov 13, 2023 8.00 8.05 7.65 7.70 7.70 3,949,300
Nov 10, 2023 8.15 8.30 7.90 8.05 8.05 5,262,800
Nov 9, 2023 8.30 8.35 8.15 8.20 8.20 3,852,000
Nov 8, 2023 8.40 8.60 8.10 8.25 8.25 10,336,300
Nov 7, 2023 8.05 8.60 8.05 8.40 8.40 23,403,400
Nov 6, 2023 8.15 8.20 7.85 8.00 8.00 2,823,600
Nov 3, 2023 8.25 8.30 7.95 8.05 8.05 3,163,600
Nov 2, 2023 7.95 8.15 7.80 8.15 8.15 4,486,000
Nov 1, 2023 7.95 8.30 7.85 7.85 7.85 12,305,400
Oct 31, 2023 7.60 8.05 7.60 8.00 8.00 13,224,800
Oct 30, 2023 7.20 7.65 7.20 7.50 7.50 7,934,600
Oct 27, 2023 7.20 7.30 7.05 7.25 7.25 1,329,500
Oct 26, 2023 7.35 7.50 7.15 7.15 7.15 2,152,900
Oct 25, 2023 7.50 7.60 7.30 7.35 7.35 1,358,900

Related Tickers