The Klinique Med Clinic PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 38.750 | 38.750 | 38.250 | 38.250 | 33.716 | 274,801 |
| 2024-04-25 | 38.500 | 39.250 | 38.250 | 38.500 | 33.936 | 244,921 |
| 2024-04-24 | 38.500 | 38.750 | 38.500 | 38.500 | 33.936 | 233,301 |
| 2024-04-23 | 38.500 | 38.750 | 38.250 | 38.250 | 33.716 | 496,701 |
| 2024-04-22 | 39.250 | 39.250 | 38.000 | 38.250 | 33.716 | 1,165,328 |
| 2024-04-19 | 39.000 | 39.250 | 38.000 | 38.750 | 34.156 | 1,153,615 |
| 2024-04-18 | 39.500 | 39.500 | 39.000 | 39.500 | 34.817 | 472,403 |
| 2024-04-17 | 39.500 | 39.500 | 38.750 | 39.250 | 34.597 | 568,201 |
| 2024-04-11 | 40.000 | 40.500 | 39.750 | 39.750 | 35.038 | 682,127 |
| 2024-04-10 | 38.500 | 39.750 | 38.250 | 39.750 | 35.038 | 891,754 |
| 2024-04-09 | 39.750 | 39.750 | 38.750 | 39.000 | 33.716 | 949,561 |
| 2024-04-05 | 39.750 | 40.000 | 39.500 | 39.750 | 34.364 | 164,200 |
| 2024-04-04 | 39.750 | 40.000 | 39.000 | 39.750 | 34.364 | 270,650 |
| 2024-04-03 | 40.250 | 40.250 | 39.000 | 40.000 | 34.580 | 397,316 |
| 2024-04-02 | 40.000 | 40.500 | 39.750 | 40.000 | 34.580 | 429,348 |
| 2024-04-01 | 39.500 | 40.000 | 39.250 | 39.750 | 34.364 | 276,622 |
| 2024-03-29 | 39.000 | 39.500 | 39.000 | 39.500 | 34.148 | 285,800 |
| 2024-03-28 | 39.250 | 39.250 | 38.750 | 39.000 | 33.716 | 674,700 |
| 2024-03-27 | 39.750 | 40.000 | 39.000 | 39.250 | 33.932 | 737,737 |
| 2024-03-26 | 40.000 | 40.250 | 39.500 | 39.500 | 34.148 | 444,755 |
| 2024-03-25 | 41.000 | 41.000 | 40.000 | 40.250 | 34.796 | 361,601 |
| 2024-03-22 | 41.500 | 41.500 | 40.750 | 41.000 | 35.445 | 505,312 |
| 2024-03-21 | 41.250 | 41.750 | 40.250 | 41.750 | 36.093 | 885,543 |
| 2024-03-20 | 41.250 | 42.000 | 41.250 | 41.250 | 35.661 | 804,103 |
| 2024-03-19 | 41.750 | 41.750 | 41.250 | 41.250 | 35.661 | 615,651 |
| 2024-03-18 | 41.250 | 41.750 | 41.000 | 41.000 | 35.445 | 356,610 |
| 2024-03-15 | 40.750 | 41.500 | 40.750 | 41.000 | 35.445 | 412,102 |
| 2024-03-14 | 41.000 | 42.000 | 40.750 | 41.000 | 35.445 | 1,040,901 |
| 2024-03-13 | 41.000 | 41.250 | 40.500 | 40.750 | 35.229 | 538,515 |
| 2024-03-12 | 39.500 | 41.000 | 39.500 | 41.000 | 35.445 | 1,396,732 |
| 2024-03-11 | 39.500 | 39.750 | 39.000 | 39.750 | 34.364 | 549,799 |
| 2024-03-08 | 39.000 | 39.750 | 39.000 | 39.250 | 33.932 | 904,042 |
| 2024-03-07 | 39.500 | 39.750 | 38.750 | 38.750 | 33.500 | 952,102 |
| 2024-03-06 | 39.750 | 40.000 | 39.500 | 39.500 | 34.148 | 639,760 |
| 2024-03-05 | 39.500 | 40.000 | 38.750 | 40.000 | 34.580 | 872,590 |
| 2024-03-04 | 38.750 | 40.250 | 38.750 | 40.000 | 34.580 | 1,371,943 |
| 2024-03-01 | 39.500 | 39.750 | 38.000 | 38.750 | 33.500 | 1,992,175 |
| 2024-02-29 | 39.000 | 40.750 | 39.000 | 39.500 | 34.148 | 2,658,061 |
| 2024-02-28 | 44.500 | 45.000 | 41.750 | 42.000 | 36.309 | 1,707,737 |
| 2024-02-27 | 43.750 | 45.250 | 43.000 | 44.500 | 38.470 | 1,992,433 |
| 2024-02-23 | 42.750 | 44.000 | 42.750 | 43.250 | 37.390 | 1,317,841 |
| 2024-02-22 | 41.250 | 42.750 | 41.250 | 42.500 | 36.741 | 785,575 |
| 2024-02-21 | 40.500 | 41.500 | 40.250 | 41.250 | 35.661 | 594,695 |
| 2024-02-20 | 40.000 | 41.000 | 39.750 | 40.500 | 35.012 | 745,973 |
| 2024-02-19 | 40.000 | 40.500 | 39.750 | 40.000 | 34.580 | 525,097 |
| 2024-02-16 | 41.500 | 41.500 | 39.750 | 40.000 | 34.580 | 1,267,876 |
| 2024-02-15 | 42.000 | 42.000 | 41.000 | 41.000 | 35.445 | 624,203 |
| 2024-02-14 | 41.000 | 42.500 | 40.500 | 42.000 | 36.309 | 1,443,413 |
| 2024-02-13 | 41.250 | 41.750 | 40.750 | 41.000 | 35.445 | 360,441 |
| 2024-02-12 | 40.750 | 41.250 | 40.500 | 41.000 | 35.445 | 848,514 |
| 2024-02-09 | 39.250 | 41.500 | 39.000 | 41.250 | 35.661 | 2,739,245 |
| 2024-02-08 | 39.500 | 39.500 | 39.000 | 39.000 | 33.716 | 519,148 |
| 2024-02-07 | 39.750 | 39.750 | 39.000 | 39.500 | 34.148 | 1,611,800 |
| 2024-02-06 | 40.000 | 40.500 | 39.250 | 39.500 | 34.148 | 1,211,812 |
| 2024-02-05 | 40.750 | 40.750 | 40.000 | 40.000 | 34.580 | 387,312 |
| 2024-02-02 | 40.250 | 40.750 | 40.250 | 40.500 | 35.012 | 850,605 |
| 2024-02-01 | 39.250 | 40.500 | 39.250 | 39.750 | 34.364 | 1,343,820 |
| 2024-01-31 | 40.500 | 40.500 | 39.000 | 39.500 | 34.148 | 893,290 |
| 2024-01-30 | 40.000 | 40.750 | 40.000 | 40.500 | 35.012 | 466,009 |
| 2024-01-29 | 39.500 | 40.250 | 38.500 | 40.000 | 34.580 | 1,127,911 |
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.