The Klinique Med Clinic PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	32.750	32.750	32.000	32.750	32.750	234,850
2026-10-14	32.250	33.000	32.250	32.750	32.750	420,814
2026-10-12	31.000	32.750	31.000	32.250	32.250	1,664,482
2026-10-09	30.000	31.250	30.000	30.250	30.250	986,573
2026-10-08	29.250	30.000	29.000	29.000	29.000	340,855
2026-10-07	28.250	29.500	28.000	29.250	29.250	500,714
2026-10-06	27.500	28.250	27.500	28.250	28.250	175,136
2026-10-05	27.500	28.000	27.250	28.000	28.000	106,716
2026-10-02	27.500	27.750	27.250	27.750	27.750	121,728
2026-10-01	27.250	27.500	27.250	27.250	27.250	187,605
2026-09-30	28.000	28.000	27.250	27.250	27.250	300,200
2026-09-29	27.750	28.250	27.500	28.000	28.000	52,800
2026-09-28	27.500	27.750	27.000	27.500	27.500	653,500
2026-09-25	27.500	28.000	27.500	27.500	27.500	120,601
2026-09-24	28.250	28.250	27.250	27.500	27.500	644,691
2026-09-23	28.250	28.500	28.000	28.250	28.250	143,227
2026-09-22	28.250	28.500	28.000	28.250	28.250	340,210
2026-09-21	28.750	28.750	28.250	28.250	28.250	483,612
2026-09-18	29.500	29.500	28.500	28.750	28.750	193,558
2026-09-17	28.500	29.500	28.250	29.500	29.500	419,221
2026-09-16	28.750	29.000	28.250	28.500	28.500	285,123
2026-09-15	28.500	29.000	28.500	28.750	28.750	73,507
2026-09-14	28.750	29.000	28.250	28.500	28.500	341,392
2026-09-11	28.500	29.000	28.250	29.000	29.000	222,095
2026-09-10	29.000	29.250	28.500	29.000	29.000	231,755
2026-09-09	29.250	29.250	28.750	29.000	29.000	354,572
2026-09-08	29.000	29.500	29.000	29.250	29.250	202,039
2026-09-07	28.750	29.250	28.750	28.750	28.750	268,698
2026-09-04	28.500	29.250	28.500	28.500	28.500	262,662
2026-09-03	28.250	28.500	28.250	28.500	28.500	742,217
2026-09-02	28.500	29.250	28.000	28.250	28.250	497,864
2026-09-01	29.750	30.000	28.750	29.000	29.000	473,362
2026-08-31	30.250	30.250	29.500	29.750	29.750	229,502
2026-08-28	30.250	30.500	29.750	29.750	29.750	200,812
2026-08-27	30.250	30.750	30.000	30.250	30.250	511,519
2026-08-26	31.500	31.750	31.250	31.250	30.370	628,986
2026-08-25	31.000	31.500	30.750	31.250	30.370	366,060
2026-08-24	31.500	32.500	30.500	31.250	30.370	1,884,363
2026-08-21	29.750	31.250	29.750	31.250	30.370	2,739,223
2026-08-20	29.000	30.000	28.750	29.750	28.912	1,841,626
2026-08-19	29.250	29.500	28.750	28.750	27.940	1,105,549
2026-08-18	29.500	29.500	29.000	29.000	28.183	607,149
2026-08-17	28.500	29.750	28.500	29.750	28.912	1,277,359
2026-08-14	28.250	29.250	28.250	28.750	27.940	668,189
2026-08-13	28.250	28.750	27.750	28.000	27.212	1,167,534
2026-08-11	29.000	29.000	28.000	28.000	27.212	438,616
2026-08-10	28.500	29.000	28.250	29.000	28.183	218,923
2026-08-07	28.250	28.500	27.750	28.500	27.697	249,019
2026-08-06	28.500	28.500	28.000	28.250	27.455	459,039
2026-08-05	29.000	29.000	28.500	28.500	27.697	302,404
2026-08-04	28.000	29.250	28.000	29.250	28.426	1,161,468
2026-08-03	27.750	28.000	27.500	28.000	27.212	1,095,238
2026-07-31	27.250	27.750	27.000	27.500	26.726	483,657
2026-07-30	27.250	27.250	26.750	27.250	26.483	548,850
2026-07-27	27.000	27.500	26.750	27.250	26.483	420,284
2026-07-24	27.500	27.500	27.000	27.000	26.240	488,919
2026-07-23	28.000	28.250	27.500	27.750	26.969	358,548
2026-07-22	28.000	28.000	27.250	28.000	27.212	916,951
2026-07-21	28.000	28.250	27.500	28.000	27.212	911,550
2026-07-20	28.000	28.500	27.500	28.000	27.212	622,833

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.8800 THB
2026-04-29	0.7500 THB
2025-08-26	0.7000 THB
2025-04-29	0.7500 THB
2024-08-29	0.6500 THB
2024-04-10	0.7500 THB
2023-08-29	0.5500 THB
2023-05-08	0.5000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.