The Klinique Med Clinic PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 37.000 | 37.500 | 36.250 | 36.750 | 32.393 | 1,822,774 |
| 2024-07-24 | 37.500 | 38.500 | 37.000 | 37.250 | 32.834 | 1,420,037 |
| 2024-07-23 | 38.500 | 38.500 | 37.500 | 37.750 | 33.275 | 1,492,690 |
| 2024-07-19 | 40.000 | 40.250 | 38.250 | 38.500 | 33.936 | 1,371,220 |
| 2024-07-18 | 40.000 | 40.500 | 39.750 | 40.500 | 35.699 | 293,601 |
| 2024-07-17 | 40.000 | 40.750 | 39.250 | 40.250 | 35.479 | 1,114,382 |
| 2024-07-16 | 41.250 | 41.250 | 39.750 | 39.750 | 35.038 | 693,735 |
| 2024-07-15 | 41.000 | 41.250 | 40.500 | 41.250 | 36.360 | 272,202 |
| 2024-07-12 | 41.750 | 41.750 | 41.250 | 41.250 | 36.360 | 247,801 |
| 2024-07-11 | 42.500 | 42.500 | 41.500 | 41.500 | 36.580 | 318,921 |
| 2024-07-10 | 42.000 | 42.250 | 41.500 | 42.000 | 37.021 | 439,804 |
| 2024-07-09 | 42.500 | 42.500 | 41.750 | 41.750 | 36.801 | 334,434 |
| 2024-07-08 | 42.000 | 42.750 | 41.750 | 42.500 | 37.462 | 297,234 |
| 2024-07-05 | 41.250 | 42.000 | 41.000 | 42.000 | 37.021 | 413,027 |
| 2024-07-04 | 40.750 | 41.750 | 40.750 | 41.000 | 36.140 | 1,773,297 |
| 2024-07-03 | 42.500 | 42.500 | 40.250 | 40.500 | 35.699 | 1,466,018 |
| 2024-07-02 | 42.250 | 42.750 | 41.000 | 42.250 | 37.241 | 1,021,460 |
| 2024-07-01 | 44.250 | 44.500 | 41.750 | 42.500 | 37.462 | 1,870,487 |
| 2024-06-28 | 45.000 | 45.000 | 43.750 | 44.250 | 39.004 | 1,205,000 |
| 2024-06-27 | 44.500 | 45.250 | 44.500 | 44.750 | 39.445 | 1,676,817 |
| 2024-06-26 | 44.000 | 45.000 | 44.000 | 44.750 | 39.445 | 1,283,902 |
| 2024-06-25 | 44.500 | 44.500 | 43.500 | 44.000 | 38.784 | 816,782 |
| 2024-06-24 | 42.250 | 45.000 | 42.250 | 44.250 | 39.004 | 2,510,673 |
| 2024-06-21 | 41.250 | 42.500 | 40.750 | 42.250 | 37.241 | 1,277,083 |
| 2024-06-20 | 41.250 | 42.000 | 41.000 | 41.250 | 36.360 | 704,657 |
| 2024-06-19 | 42.250 | 42.250 | 40.500 | 41.500 | 36.580 | 1,354,658 |
| 2024-06-18 | 41.500 | 42.250 | 41.250 | 41.750 | 36.801 | 948,345 |
| 2024-06-17 | 41.750 | 42.000 | 41.250 | 41.500 | 36.580 | 382,924 |
| 2024-06-14 | 41.750 | 42.250 | 41.000 | 41.750 | 36.801 | 642,356 |
| 2024-06-13 | 42.500 | 42.500 | 41.500 | 41.500 | 36.580 | 546,132 |
| 2024-06-12 | 41.750 | 42.500 | 41.500 | 42.000 | 37.021 | 1,414,680 |
| 2024-06-11 | 41.000 | 41.750 | 40.500 | 41.500 | 36.580 | 527,779 |
| 2024-06-10 | 41.000 | 41.000 | 40.250 | 40.500 | 35.699 | 545,200 |
| 2024-06-07 | 41.000 | 41.000 | 40.500 | 40.750 | 35.919 | 446,545 |
| 2024-06-06 | 40.750 | 40.750 | 40.250 | 40.750 | 35.919 | 553,350 |
| 2024-06-05 | 41.250 | 41.500 | 40.500 | 40.750 | 35.919 | 850,191 |
| 2024-06-04 | 42.500 | 43.000 | 41.000 | 41.000 | 36.140 | 1,792,431 |
| 2024-05-31 | 42.750 | 43.500 | 42.000 | 42.500 | 37.462 | 1,675,300 |
| 2024-05-30 | 42.500 | 42.750 | 41.750 | 42.750 | 37.682 | 1,226,165 |
| 2024-05-29 | 42.750 | 43.500 | 42.500 | 42.750 | 37.682 | 875,787 |
| 2024-05-28 | 43.500 | 43.500 | 42.000 | 43.000 | 37.903 | 1,286,714 |
| 2024-05-27 | 41.750 | 44.000 | 41.500 | 43.500 | 38.343 | 3,666,497 |
| 2024-05-24 | 40.500 | 42.000 | 40.500 | 42.000 | 37.021 | 12,389,170 |
| 2024-05-23 | 41.000 | 41.000 | 40.250 | 40.500 | 35.699 | 1,434,840 |
| 2024-05-21 | 38.750 | 41.000 | 38.750 | 41.000 | 36.140 | 2,198,640 |
| 2024-05-20 | 38.750 | 39.500 | 38.500 | 38.750 | 34.156 | 865,705 |
| 2024-05-17 | 39.500 | 39.500 | 38.750 | 38.750 | 34.156 | 359,433 |
| 2024-05-16 | 39.250 | 39.500 | 39.000 | 39.000 | 34.377 | 569,598 |
| 2024-05-15 | 38.000 | 39.000 | 37.500 | 38.750 | 34.156 | 1,195,464 |
| 2024-05-14 | 37.000 | 38.000 | 37.000 | 38.000 | 33.495 | 427,422 |
| 2024-05-13 | 37.000 | 37.250 | 36.750 | 37.000 | 32.614 | 466,001 |
| 2024-05-10 | 36.500 | 37.000 | 36.250 | 37.000 | 32.614 | 298,022 |
| 2024-05-09 | 36.750 | 36.750 | 36.250 | 36.250 | 31.953 | 495,413 |
| 2024-05-08 | 37.000 | 37.000 | 36.500 | 36.750 | 32.393 | 208,507 |
| 2024-05-07 | 36.750 | 37.250 | 36.500 | 36.500 | 32.173 | 378,103 |
| 2024-05-03 | 36.750 | 37.250 | 36.750 | 37.000 | 32.614 | 1,124,130 |
| 2024-05-02 | 37.500 | 37.500 | 36.500 | 36.750 | 32.393 | 1,357,654 |
| 2024-04-30 | 37.500 | 38.000 | 37.250 | 37.750 | 33.275 | 437,601 |
| 2024-04-29 | 38.250 | 38.500 | 36.750 | 37.500 | 33.055 | 1,670,470 |
| 2024-04-26 | 38.750 | 38.750 | 38.250 | 38.250 | 33.716 | 274,801 |
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.