The Klinique Med Clinic PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	37.500	38.500	37.500	37.750	32.150	1,095,670
2023-07-31	38.500	39.000	37.500	38.000	32.363	856,524
2023-07-27	38.000	38.750	37.000	38.500	32.789	1,185,681
2023-07-26	39.000	39.250	37.500	37.750	32.150	985,683
2023-07-25	38.750	39.000	38.000	38.750	33.002	755,376
2023-07-24	37.500	39.500	37.250	38.750	33.002	2,113,785
2023-07-21	36.750	38.500	36.500	37.750	32.150	1,056,701
2023-07-20	37.500	37.500	36.750	36.750	31.298	666,210
2023-07-19	37.750	38.000	37.250	37.500	31.937	564,835
2023-07-18	38.000	38.000	37.500	37.500	31.937	455,701
2023-07-17	38.000	38.250	37.250	38.000	32.363	988,311
2023-07-14	36.250	38.000	36.250	38.000	32.363	980,176
2023-07-13	35.500	36.250	35.500	36.250	30.872	206,919
2023-07-12	36.500	37.000	35.750	35.750	30.447	520,389
2023-07-11	37.000	37.750	36.500	36.500	31.085	620,051
2023-07-10	36.750	37.000	36.250	36.750	31.298	367,930
2023-07-07	36.250	37.000	36.250	36.500	31.085	181,821
2023-07-06	36.500	37.000	36.500	36.500	31.085	452,956
2023-07-05	38.000	38.000	36.500	36.500	31.085	896,106
2023-07-04	38.000	38.750	37.750	38.000	32.363	910,411
2023-07-03	37.750	38.000	37.000	38.000	32.363	570,341
2023-06-30	36.500	37.750	36.250	37.500	31.937	1,092,582
2023-06-29	35.250	37.000	34.500	36.250	30.872	1,291,733
2023-06-28	35.500	35.750	34.000	34.500	29.382	1,144,912
2023-06-27	35.500	36.500	35.250	35.500	30.234	1,067,234
2023-06-26	37.750	37.750	34.750	35.000	29.808	3,934,055
2023-06-23	38.000	38.500	37.750	37.750	32.150	1,012,071
2023-06-22	37.750	39.000	37.500	38.500	32.789	1,151,222
2023-06-21	38.250	38.500	37.500	37.750	32.150	1,548,939
2023-06-20	39.000	39.000	38.250	38.250	32.576	823,521
2023-06-19	38.000	39.000	37.250	38.750	33.002	1,554,583
2023-06-16	38.750	38.750	38.000	38.000	32.363	1,117,829
2023-06-15	39.000	39.500	38.500	38.500	32.789	2,923,936
2023-06-14	39.250	39.500	38.500	39.000	33.214	1,551,557
2023-06-13	40.500	40.500	38.750	38.750	33.002	3,481,624
2023-06-12	40.750	41.000	40.250	40.500	34.492	1,210,001
2023-06-09	41.000	42.000	40.750	41.000	34.918	2,260,721
2023-06-08	41.500	41.750	40.250	41.000	34.918	2,420,514
2023-06-07	39.750	41.500	39.250	41.250	35.131	3,349,273
2023-06-06	38.500	40.250	38.500	39.500	33.640	2,970,962
2023-06-02	38.750	39.250	38.250	38.500	32.789	1,903,245
2023-06-01	39.250	40.000	38.500	38.500	32.789	2,375,584
2023-05-31	38.750	39.750	38.500	39.250	33.427	2,238,021
2023-05-30	38.750	39.250	38.250	39.000	33.214	1,447,915
2023-05-29	37.500	38.750	37.250	38.250	32.576	1,261,569
2023-05-26	39.250	39.500	37.750	37.750	32.150	2,760,677
2023-05-25	39.500	39.750	39.250	39.250	33.427	838,200
2023-05-24	40.000	40.500	39.500	39.500	33.640	882,105
2023-05-23	39.500	40.500	39.250	40.250	34.279	1,296,700
2023-05-22	38.500	39.750	38.000	39.750	33.853	1,525,486
2023-05-19	40.000	40.000	39.000	39.000	33.214	1,327,382
2023-05-18	40.250	40.750	39.750	40.000	34.066	2,082,740
2023-05-17	41.000	41.250	39.250	39.750	33.853	3,200,320
2023-05-16	42.500	44.000	40.750	41.000	34.918	4,552,187
2023-05-15	42.500	43.000	41.500	43.000	36.621	2,339,847
2023-05-12	41.500	42.750	40.250	42.500	36.195	2,684,309
2023-05-11	41.250	42.500	41.000	41.750	35.557	1,907,510
2023-05-10	41.000	42.250	41.000	41.500	35.344	1,569,311
2023-05-09	41.000	41.750	40.500	41.250	35.131	1,479,611
2023-05-08	39.500	41.750	39.500	41.250	35.131	1,912,500

← NewerPage 14 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.