Malee Group Public Company Limited(TH:MALEE)
฿3.620.00 (0.00%)
TH:MALEE
Malee Group Public Company Limited historical prices
฿3.62
At close:0.00 (0.00%)
Malee Group Public Company Limited (MALEE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.64 | 3.66 | 3.52 | 3.62 | 3.62 | 0.00% | 835,509 | 1.83 |
| Nov 11, 2026 | 3.66 | 3.66 | 3.60 | 3.62 | 3.62 | -1.09% | 145,816 | 0.31 |
| Nov 10, 2026 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | +1.10% | 181,552 | 0.38 |
| Nov 09, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -0.55% | 246,892 | 0.53 |
| Nov 06, 2026 | 3.62 | 3.68 | 3.62 | 3.62 | 3.62 | -2.16% | 322,237 | 0.69 |
| Nov 05, 2026 | 3.62 | 3.70 | 3.62 | 3.70 | 3.70 | +2.78% | 599,443 | 1.30 |
| Nov 04, 2026 | 3.58 | 3.64 | 3.56 | 3.60 | 3.60 | +0.56% | 250,893 | 0.54 |
| Nov 03, 2026 | 3.62 | 3.66 | 3.58 | 3.58 | 3.58 | -1.10% | 335,116 | 0.73 |
| Nov 02, 2026 | 3.62 | 3.64 | 3.58 | 3.62 | 3.62 | 0.00% | 362,927 | 0.78 |
| Oct 30, 2026 | 3.70 | 3.72 | 3.62 | 3.62 | 3.62 | -2.16% | 847,694 | 1.81 |
| Oct 29, 2026 | 3.76 | 3.78 | 3.70 | 3.70 | 3.70 | -1.07% | 768,416 | 1.65 |
| Oct 28, 2026 | 3.74 | 3.78 | 3.74 | 3.74 | 3.74 | -0.53% | 261,260 | 0.56 |
| Oct 27, 2026 | 3.78 | 3.80 | 3.74 | 3.76 | 3.76 | -1.05% | 808,870 | 1.77 |
| Oct 26, 2026 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | +0.53% | 138,465 | 0.30 |
| Oct 23, 2026 | 3.78 | 3.80 | 3.76 | 3.78 | 3.78 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 3.80 | 3.80 | 3.76 | 3.78 | 3.78 | -0.53% | 441,591 | 0.98 |
| Oct 21, 2026 | 3.80 | 3.80 | 3.76 | 3.80 | 3.80 | +0.53% | 255,215 | 0.56 |
| Oct 20, 2026 | 3.78 | 3.82 | 3.76 | 3.78 | 3.78 | -0.53% | 246,921 | 0.54 |
| Oct 19, 2026 | 3.78 | 3.84 | 3.76 | 3.80 | 3.80 | 0.00% | 529,544 | 1.14 |
| Oct 16, 2026 | 3.80 | 3.80 | 3.78 | 3.80 | 3.80 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 3.80 | 3.80 | 3.78 | 3.80 | 3.80 | 0.00% | 180,905 | 0.38 |
| Oct 14, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 0.00% | 317,981 | 0.66 |
| Oct 13, 2026 | 3.80 | 3.82 | 3.74 | 3.80 | 3.80 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.82 | 3.82 | 3.74 | 3.80 | 3.80 | -1.04% | 1,182,517 | 2.42 |
| Oct 09, 2026 | 3.84 | 3.84 | 3.80 | 3.84 | 3.84 | +1.05% | 230,314 | 0.46 |
| Oct 08, 2026 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | -1.04% | 316,883 | 0.59 |
| Oct 07, 2026 | 3.84 | 3.86 | 3.82 | 3.84 | 3.84 | +0.52% | 93,433 | 0.17 |
| Oct 06, 2026 | 3.84 | 3.88 | 3.82 | 3.82 | 3.82 | 0.00% | 261,519 | 0.47 |
| Oct 05, 2026 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | -0.52% | 72,404 | 0.13 |
| Oct 02, 2026 | 3.82 | 3.88 | 3.82 | 3.84 | 3.84 | +0.52% | 114,156 | 0.20 |
| Oct 01, 2026 | 3.84 | 3.90 | 3.80 | 3.82 | 3.82 | 0.00% | 689,164 | 1.20 |
| Sep 30, 2026 | 3.94 | 3.98 | 3.82 | 3.82 | 3.82 | -2.05% | 813,387 | 1.43 |
| Sep 29, 2026 | 3.94 | 3.98 | 3.90 | 3.90 | 3.90 | -1.02% | 412,873 | 0.73 |
| Sep 28, 2026 | 3.96 | 3.98 | 3.92 | 3.94 | 3.94 | -1.01% | 493,339 | 0.86 |
| Sep 25, 2026 | 3.94 | 4.00 | 3.94 | 3.98 | 3.98 | +1.53% | 1,265,094 | 2.19 |
| Sep 24, 2026 | 3.94 | 3.98 | 3.92 | 3.92 | 3.92 | 0.00% | 1,186,028 | 2.09 |
| Sep 23, 2026 | 3.84 | 3.92 | 3.82 | 3.92 | 3.92 | +2.08% | 1,620,377 | 2.94 |
| Sep 22, 2026 | 3.84 | 3.84 | 3.78 | 3.84 | 3.84 | 0.00% | 1,503,421 | 2.64 |
| Sep 21, 2026 | 3.84 | 3.84 | 3.72 | 3.84 | 3.84 | 0.00% | 890,100 | 1.58 |
| Sep 18, 2026 | 3.84 | 3.86 | 3.80 | 3.84 | 3.84 | -0.52% | 255,653 | 0.44 |
| Sep 17, 2026 | 3.80 | 3.90 | 3.78 | 3.86 | 3.86 | +1.58% | 373,119 | 0.63 |
| Sep 16, 2026 | 3.84 | 3.86 | 3.80 | 3.80 | 3.80 | -1.04% | 637,281 | 1.09 |
| Sep 15, 2026 | 3.88 | 3.88 | 3.80 | 3.84 | 3.84 | -1.03% | 428,683 | 0.73 |
| Sep 14, 2026 | 3.90 | 3.90 | 3.82 | 3.88 | 3.88 | -0.51% | 430,134 | 0.73 |
| Sep 11, 2026 | 3.94 | 3.94 | 3.86 | 3.90 | 3.90 | -1.02% | 489,631 | 0.82 |
| Sep 10, 2026 | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | 0.00% | 80,866 | 0.13 |
| Sep 09, 2026 | 3.96 | 3.96 | 3.90 | 3.94 | 3.94 | -1.01% | 220,911 | 0.36 |
| Sep 08, 2026 | 3.92 | 3.98 | 3.90 | 3.98 | 3.98 | +2.05% | 162,900 | 0.26 |
| Sep 07, 2026 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | +1.04% | 118,814 | 0.19 |
| Sep 04, 2026 | 3.86 | 3.92 | 3.86 | 3.86 | 3.86 | 0.00% | 261,377 | 0.41 |
