The Klinique Med Clinic PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	40.000	40.250	39.250	39.500	34.148	353,011
2024-01-25	40.500	40.500	39.500	39.750	34.364	827,000
2024-01-24	39.000	40.750	39.000	40.500	35.012	1,348,661
2024-01-23	40.500	41.250	39.000	39.000	33.716	1,720,921
2024-01-22	39.500	40.500	39.250	40.500	35.012	777,603
2024-01-19	40.750	41.000	39.250	39.500	34.148	1,499,303
2024-01-18	40.750	40.750	39.250	40.500	35.012	1,090,221
2024-01-17	41.250	42.000	40.000	40.500	35.012	1,850,608
2024-01-16	42.500	42.750	41.250	41.500	35.877	1,237,725
2024-01-15	42.000	43.000	42.000	42.250	36.525	727,642
2024-01-12	41.000	42.500	40.750	42.250	36.525	847,951
2024-01-11	41.750	42.500	41.250	41.250	35.661	904,618
2024-01-10	41.000	42.750	41.000	42.000	36.309	880,590
2024-01-09	41.750	42.000	40.500	40.750	35.229	738,847
2024-01-08	41.500	42.000	41.000	41.750	36.093	553,612
2024-01-05	43.000	43.000	41.750	42.000	36.309	996,025
2024-01-04	42.250	43.500	42.000	43.250	37.390	1,621,259
2024-01-03	42.750	43.000	41.500	42.000	36.309	1,182,161
2024-01-02	42.500	43.000	42.000	42.750	36.958	1,732,792
2023-12-28	40.750	42.000	39.750	42.000	36.309	2,013,770
2023-12-27	41.250	42.000	41.000	41.250	35.661	548,701
2023-12-26	41.500	41.750	40.500	41.250	35.661	761,212
2023-12-25	41.000	41.500	41.000	41.250	35.661	253,111
2023-12-22	42.000	42.250	41.000	41.000	35.445	772,402
2023-12-21	40.500	42.500	40.500	41.750	36.093	1,577,383
2023-12-20	41.000	41.250	40.500	40.750	35.229	551,607
2023-12-19	40.250	41.750	39.750	41.250	35.661	1,837,959
2023-12-18	38.750	41.750	38.750	40.500	35.012	4,650,074
2023-12-15	38.250	38.750	38.000	38.750	33.500	814,129
2023-12-14	37.000	38.250	37.000	38.000	32.851	755,558
2023-12-13	37.000	37.000	36.250	36.500	31.554	693,370
2023-12-12	39.000	39.250	37.000	37.000	31.987	1,138,918
2023-12-08	37.250	38.750	37.250	38.750	33.500	8,672,774
2023-12-07	37.500	37.500	36.750	37.000	31.987	1,266,463
2023-12-06	36.750	37.750	36.250	37.750	32.635	1,721,301
2023-12-04	37.000	38.000	36.500	36.750	31.771	2,407,022
2023-12-01	36.750	38.250	36.750	37.250	32.203	1,336,883
2023-11-30	36.250	38.000	36.000	36.750	31.771	1,140,643
2023-11-29	37.000	37.750	36.250	36.250	31.338	901,536
2023-11-28	36.000	37.250	36.000	36.750	31.771	1,096,917
2023-11-27	35.500	35.750	35.250	35.500	30.690	356,560
2023-11-24	36.000	36.000	35.750	35.750	30.906	153,342
2023-11-23	35.750	36.000	35.500	35.750	30.906	403,002
2023-11-22	35.750	36.000	35.500	36.000	31.122	378,310
2023-11-21	36.250	36.500	35.500	35.750	30.906	380,568
2023-11-20	36.000	36.000	35.500	36.000	31.122	184,206
2023-11-17	35.500	36.000	35.250	35.500	30.690	363,600
2023-11-16	36.000	36.250	35.500	35.500	30.690	504,682
2023-11-15	34.500	36.250	34.500	36.250	31.338	2,204,255
2023-11-14	35.500	36.250	35.250	36.000	31.122	1,982,800
2023-11-13	36.250	36.250	35.000	35.500	30.690	910,811
2023-11-10	37.000	37.250	36.000	36.500	31.554	1,294,641
2023-11-09	38.000	38.250	37.250	37.250	32.203	1,191,612
2023-11-08	38.250	38.500	37.750	38.000	32.851	1,003,775
2023-11-07	38.000	39.750	37.750	38.500	33.283	1,337,754
2023-11-06	38.500	38.500	38.000	38.000	32.851	824,205
2023-11-03	38.000	38.500	37.250	38.500	33.283	1,679,587
2023-11-02	37.000	38.000	37.000	37.750	32.635	382,328
2023-11-01	37.000	37.250	36.500	36.750	31.771	355,211
2023-10-31	37.500	37.500	36.500	37.000	31.987	348,511

← NewerPage 12 of 16 · 960 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.