SET · MALEE · stock
Malee Group Public Company Limited (MALEE) stock price history
Every SET trading session of Malee Group Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,627 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MALEE adjusted close, 2000 to 2026
- THB 56.81
- All time high, 2017
- THB 6.00
- 52 week high, THB 3.32 low
- 6,627
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
MALEE key facts
- Malee Group Public Company Limited (MALEE) closed at THB 3.94 on Sep 28, 2026 on SET.
- MALEE's all time high close is THB 56.81, set on Jan 4, 2017; its all time low close is THB 0.3286 on May 7, 2009.
- MALEE's 52 week range is THB 3.32 to THB 6.00.
- MALEE returned -32.6% over the year to Sep 28, 2026 and -42.5% over five years.
- Over ten years MALEE returned -89%, -20.1% a year compounded.
- MALEE's deepest drawdown was -94.1% from Jan 5, 2017 to Dec 8, 2025.
- DataCedar holds 6,627 daily sessions of MALEE history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MALEE price chart, 2000 to 2026
MALEE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.5% |
| 3 months | -2.5% |
| 6 months | -4.8% |
| Year to date | -6.2% |
| 1 year | -32.6% |
| 3 years | -43.7% |
| 5 years | -42.5% |
| 10 years | -89.5% |
| Since Jan 4, 2000 | +71.1% |
| Compound annual growth, 26.7 years | +2.0% |
MALEE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 56.81 on Jan 4, 2017
- All time low close
- THB 0.3286 on May 7, 2009
- 52 week high
- THB 6.00 on Sep 29, 2025
- 52 week low
- THB 3.32 on Dec 9, 2025
- Deepest drawdown
- -94.1% from Jan 5, 2017 to Dec 8, 2025, not yet recovered
- Best single session
- +855.4% on Jun 22, 2011
- Worst single session
- -29.8% on Oct 27, 2008
- Volatility, 1 year annualised
- 33.9%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2011, +1,276%
- Worst calendar year
- 2018, -79%
MALEE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 4.20 | THB 5.15 | THB 3.72 | THB 3.94 | -6.2% | 292.3M | 186 |
| 2025 | THB 9.21 | THB 9.76 | THB 3.32 | THB 4.20 | -54.4% | 717.4M | 242 |
| 2024 | THB 10.94 | THB 15.97 | THB 7.54 | THB 9.21 | -10.1% | 1.1B | 243 |
| 2023 | THB 7.10 | THB 11.14 | THB 5.67 | THB 10.25 | +44.4% | 969.6M | 243 |
| 2022 | THB 6.50 | THB 8.33 | THB 4.85 | THB 7.10 | +9.1% | 167.6M | 241 |
| 2021 | THB 6.31 | THB 8.62 | THB 6.11 | THB 6.50 | +2.3% | 109.8M | 241 |
| 2020 | THB 6.50 | THB 9.31 | THB 3.17 | THB 6.36 | -0.8% | 179.2M | 243 |
| 2019 | THB 7.88 | THB 10.54 | THB 6.36 | THB 6.41 | -18.8% | 228.2M | 244 |
| 2018 | THB 37.48 | THB 38.70 | THB 7.69 | THB 7.88 | -78.8% | 461.2M | 245 |
| 2017 | THB 55.85 | THB 98.00 | THB 30.90 | THB 37.24 | -32.2% | 519.7M | 242 |
| 2016 | THB 13.12 | THB 57.05 | THB 12.43 | THB 54.90 | +314.7% | 407M | 244 |
| 2015 | THB 12.33 | THB 17.60 | THB 12.11 | THB 13.24 | +7.4% | 97.4M | 244 |
| 2014 | THB 12.97 | THB 20.35 | THB 11.17 | THB 12.33 | -5.7% | 177.1M | 245 |
| 2013 | THB 24.32 | THB 32.06 | THB 10.90 | THB 13.08 | -45.5% | 456.2M | 245 |
| 2012 | THB 4.56 | THB 24.64 | THB 4.00 | THB 24.00 | +430.9% | 2.8B | 245 |
| 2011 | THB 0.3286 | THB 4.69 | THB 0.3286 | THB 4.52 | +1,276% | 3.4B | 244 |
| 2010 | THB 0.3286 | THB 0.3286 | THB 0.3286 | THB 0.3286 | 0.0% | 0 | 244 |
| 2009 | THB 0.6279 | THB 0.8372 | THB 0.3118 | THB 0.3286 | -47.7% | 24.4M | 245 |
| 2008 | THB 1.67 | THB 1.75 | THB 0.4395 | THB 0.6279 | -62.5% | 7.8M | 247 |
| 2007 | THB 1.33 | THB 2.22 | THB 1.26 | THB 1.67 | +25.0% | 91.8M | 246 |
| 2006 | THB 0.8037 | THB 2.00 | THB 0.8037 | THB 1.34 | +64.9% | 217.3M | 259 |
| 2005 | THB 0.8288 | THB 1.32 | THB 0.7911 | THB 0.8120 | -1.5% | 163.5M | 245 |
| 2004 | THB 1.66 | THB 1.72 | THB 0.4604 | THB 0.8246 | -50.4% | 88.6M | 262 |
| 2003 | THB 0.6990 | THB 2.18 | THB 0.6279 | THB 1.66 | +138.0% | 451M | 261 |
| 2002 | THB 0.7534 | THB 0.9334 | THB 0.5902 | THB 0.6990 | -7.2% | 312.9M | 261 |
| 2001 | THB 0.9209 | THB 1.38 | THB 0.6069 | THB 0.7534 | -18.2% | 1.2B | 261 |
| 2000 | THB 2.35 | THB 2.77 | THB 0.9209 | THB 0.9209 | n/a | 256.4M | 259 |
MALEE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 3.94 | -1.0% |
| August 2026 | THB 3.98 | -1.5% |
| July 2026 | THB 4.04 | -0.5% |
| June 2026 | THB 4.06 | -1.9% |
| May 2026 | THB 4.14 | +1.0% |
| April 2026 | THB 4.10 | -2.8% |
| March 2026 | THB 4.22 | -10.2% |
| February 2026 | THB 4.70 | +18.1% |
| January 2026 | THB 3.98 | -5.2% |
| December 2025 | THB 4.20 | +7.1% |
| November 2025 | THB 3.92 | -7.1% |
| October 2025 | THB 4.22 | -26.0% |
About the MALEE data
Daily bars. 6,627 sessions from Jan 4, 2000 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MALEE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- MAGURO Maguro Group Public Company Limited
- MAGURO-R Maguro Group Public Company Limited
- MAJOR Major Cineplex Group Public Company Limited
- MAJOR-R Major Cineplex Group Public Company Limited
- MALEE-R Malee Group Public Company Limited
- MAOGEP80 Mao Geping Cosmetics Co., Ltd.
- MASTEC Masstec Link Public Company Limited
- MASTER Master Style Public Company Limited
Common questions
MALEE share price history
