The Klinique Med Clinic PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	37.500	37.500	36.750	37.500	32.419	142,500
2023-10-27	36.500	38.000	36.000	37.500	32.419	1,097,828
2023-10-26	36.000	36.750	35.250	36.000	31.122	660,144
2023-10-25	36.000	36.500	36.000	36.000	31.122	495,100
2023-10-24	35.000	36.250	34.750	35.750	30.906	608,500
2023-10-20	35.750	35.750	34.500	34.750	30.042	792,511
2023-10-19	35.750	36.250	35.750	36.000	31.122	260,750
2023-10-18	37.750	37.750	35.750	36.000	31.122	1,327,010
2023-10-17	37.250	38.000	37.250	37.750	32.635	269,520
2023-10-16	37.750	37.750	36.250	37.000	31.987	1,040,619
2023-10-12	37.750	37.750	37.250	37.750	32.635	196,010
2023-10-11	37.250	37.750	37.000	37.750	32.635	242,026
2023-10-10	37.750	38.000	36.750	36.750	31.771	562,925
2023-10-09	37.750	37.750	36.750	37.500	32.419	787,168
2023-10-06	38.750	39.500	37.750	38.000	32.851	944,899
2023-10-05	38.250	38.750	37.500	38.750	33.500	542,920
2023-10-04	37.250	38.500	37.000	38.000	32.851	580,702
2023-10-03	38.250	38.500	37.750	37.750	32.635	1,059,230
2023-10-02	38.250	39.750	37.750	38.500	33.283	3,939,679
2023-09-29	37.000	38.500	37.000	37.750	32.635	1,376,045
2023-09-28	36.250	37.500	36.250	37.250	32.203	1,481,823
2023-09-27	35.750	36.250	35.000	36.250	31.338	1,010,002
2023-09-26	36.250	36.500	35.750	35.750	30.906	821,375
2023-09-25	36.250	36.500	35.750	36.250	31.338	651,204
2023-09-22	36.250	36.500	35.750	36.250	31.338	556,500
2023-09-21	35.750	36.500	35.750	36.000	31.122	386,000
2023-09-20	36.000	36.250	35.750	35.750	30.906	681,736
2023-09-19	36.000	36.250	35.500	36.000	31.122	503,436
2023-09-18	37.000	37.000	35.750	36.000	31.122	1,879,218
2023-09-15	37.250	38.000	37.000	37.000	31.987	1,243,503
2023-09-14	36.750	37.250	36.250	37.000	31.987	928,501
2023-09-13	37.500	37.500	36.500	36.500	31.554	773,501
2023-09-12	37.250	38.000	37.000	37.500	32.419	645,401
2023-09-11	37.000	37.500	36.750	37.250	32.203	520,723
2023-09-08	37.250	37.250	36.500	37.000	31.987	902,201
2023-09-07	37.000	37.500	37.000	37.250	32.203	323,704
2023-09-06	37.500	38.500	36.750	37.000	31.987	1,495,160
2023-09-05	37.500	38.000	37.250	37.250	32.203	713,516
2023-09-04	37.750	38.250	37.000	37.500	32.419	1,601,640
2023-09-01	39.250	39.250	37.500	37.750	32.635	1,676,301
2023-08-31	39.250	39.750	38.250	39.000	33.716	1,761,556
2023-08-30	37.000	39.250	37.000	39.250	33.932	5,102,958
2023-08-29	36.250	36.750	36.250	36.250	31.338	862,914
2023-08-28	37.000	37.250	36.500	37.000	31.511	870,918
2023-08-25	37.000	37.000	36.250	36.750	31.298	1,096,815
2023-08-24	36.750	37.500	36.750	37.000	31.511	1,713,431
2023-08-23	37.000	37.000	36.250	36.500	31.085	796,065
2023-08-22	36.500	37.000	36.000	37.000	31.511	693,381
2023-08-21	35.750	36.250	35.750	36.250	30.872	254,548
2023-08-18	36.000	36.000	35.500	35.750	30.447	449,612
2023-08-17	36.000	36.250	35.750	36.000	30.660	588,504
2023-08-16	37.000	37.250	35.000	35.500	30.234	2,824,107
2023-08-15	36.250	37.000	36.000	37.000	31.511	813,258
2023-08-11	36.750	37.250	36.000	36.000	30.660	1,673,614
2023-08-10	36.750	37.000	36.250	36.750	31.298	589,298
2023-08-09	37.000	37.000	36.250	37.000	31.511	1,209,000
2023-08-08	37.250	38.000	37.250	37.250	31.724	1,123,753
2023-08-07	38.250	38.250	37.000	37.250	31.724	1,152,230
2023-08-04	38.000	39.250	37.750	38.250	32.576	1,580,803
2023-08-03	37.500	37.750	36.500	37.500	31.937	1,421,251

← NewerPage 13 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.