The Klinique Med Clinic PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	38.500	40.000	38.250	39.500	33.233	2,183,225
2023-05-02	40.000	40.250	37.250	38.500	32.391	3,667,986
2023-04-28	41.000	41.500	39.500	40.000	33.653	2,401,501
2023-04-27	41.250	41.500	40.250	40.250	33.864	2,679,740
2023-04-26	40.750	42.000	39.250	41.750	35.126	4,249,253
2023-04-25	42.000	42.250	40.000	40.250	33.864	2,495,730
2023-04-24	42.000	42.500	41.000	41.750	35.126	2,312,096
2023-04-21	44.250	44.250	41.500	42.000	35.336	3,313,100
2023-04-20	44.000	44.750	42.250	44.000	37.019	3,305,445
2023-04-19	45.250	47.250	43.750	44.000	37.019	6,825,184
2023-04-18	45.000	46.250	44.750	45.250	38.070	5,548,429
2023-04-17	44.500	45.750	43.500	45.500	38.281	5,207,949
2023-04-12	41.750	45.250	40.500	44.250	37.229	6,756,999
2023-04-11	40.750	42.250	40.500	41.500	34.915	3,255,342
2023-04-10	39.750	41.750	38.750	41.000	34.495	3,116,796
2023-04-07	39.750	40.000	39.250	39.500	33.233	721,011
2023-04-05	40.250	41.500	39.250	39.500	33.233	2,802,934
2023-04-04	41.000	41.250	39.750	40.250	33.864	1,624,581
2023-04-03	41.250	42.500	40.500	41.000	34.495	4,444,859
2023-03-31	40.000	41.000	39.500	41.000	34.495	1,936,075
2023-03-30	41.000	41.000	39.750	39.750	33.443	1,500,610
2023-03-29	40.500	41.500	40.250	41.000	34.495	2,399,029
2023-03-28	40.500	40.500	39.750	40.250	33.864	966,243
2023-03-27	39.500	40.500	38.750	40.250	33.864	2,855,837
2023-03-24	40.000	40.000	39.000	39.250	33.022	1,129,479
2023-03-23	38.500	40.250	38.500	40.000	33.653	2,386,243
2023-03-22	39.000	39.500	37.750	38.250	32.181	2,022,936
2023-03-21	40.250	40.250	37.750	38.500	32.391	4,812,814
2023-03-20	40.500	41.250	39.500	39.500	33.233	2,902,371
2023-03-17	42.750	43.000	39.250	40.250	33.864	5,683,610
2023-03-16	41.500	42.500	41.000	42.000	35.336	2,980,935
2023-03-15	39.750	42.250	39.250	42.250	35.546	4,376,360
2023-03-14	40.000	40.750	38.500	39.000	32.812	3,341,263
2023-03-13	40.000	41.750	39.250	40.000	33.653	4,445,439
2023-03-10	41.250	41.250	39.500	40.250	33.864	5,198,530
2023-03-09	43.000	43.250	41.000	41.500	34.915	4,790,931
2023-03-08	40.750	43.500	39.750	43.000	36.177	9,223,777
2023-03-07	38.750	42.000	38.750	41.250	34.705	8,613,319
2023-03-03	38.250	38.750	38.000	38.500	32.391	2,157,616
2023-03-02	37.250	39.250	37.000	38.250	32.181	4,008,911
2023-03-01	40.000	40.750	37.000	37.000	31.129	8,535,460
2023-02-28	37.000	38.000	36.500	38.000	31.971	1,567,206
2023-02-27	37.000	37.500	36.250	37.500	31.550	1,421,077
2023-02-24	37.750	38.000	36.250	36.750	30.919	2,550,098
2023-02-23	36.000	38.000	36.000	37.750	31.760	2,863,509
2023-02-22	35.000	36.000	34.750	35.750	30.078	847,228
2023-02-21	35.250	35.500	34.750	35.000	29.447	892,369
2023-02-20	34.750	36.000	34.500	35.000	29.447	1,277,727
2023-02-17	34.750	35.000	34.250	34.750	29.236	1,101,503
2023-02-16	34.500	35.000	33.250	34.750	29.236	1,717,250
2023-02-15	35.500	36.000	33.750	34.000	28.605	3,137,274
2023-02-14	38.000	38.250	34.750	35.500	29.867	4,496,102
2023-02-13	38.250	38.500	37.250	38.000	31.971	1,883,385
2023-02-10	38.250	39.250	38.000	38.500	32.391	2,316,854
2023-02-09	37.250	38.750	36.750	38.500	32.391	3,024,557
2023-02-08	37.750	39.250	36.500	37.500	31.550	5,283,542
2023-02-07	34.750	38.500	34.500	38.000	31.971	11,193,100
2023-02-06	34.000	34.750	33.750	34.500	29.026	1,181,748
2023-02-03	34.000	34.500	34.000	34.000	28.605	1,027,820
2023-02-02	34.750	35.000	34.000	34.000	28.605	1,966,071

← NewerPage 15 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.