The Klinique Med Clinic PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	34.750	35.000	34.000	34.000	28.605	1,966,071
2023-02-01	34.750	35.500	34.500	34.750	29.236	2,213,985
2023-01-31	36.000	36.000	34.750	34.750	29.236	2,950,192
2023-01-30	35.000	36.250	35.000	36.000	30.288	4,022,337
2023-01-27	34.250	35.000	34.250	34.750	29.236	1,124,901
2023-01-26	34.500	35.000	34.250	34.250	28.816	1,652,904
2023-01-25	35.250	36.250	34.250	34.500	29.026	6,113,612
2023-01-24	35.500	35.500	33.750	34.750	29.236	2,260,479
2023-01-23	35.750	36.500	35.000	35.250	29.657	5,603,330
2023-01-20	33.750	34.500	33.250	34.500	29.026	880,649
2023-01-19	34.250	34.500	33.500	33.750	28.395	1,559,909
2023-01-18	34.500	35.000	33.750	34.000	28.605	3,849,727
2023-01-17	32.750	33.750	31.750	33.750	28.395	4,356,653
2023-01-16	34.500	35.000	31.500	32.000	26.923	5,010,473
2023-01-13	35.750	36.000	34.250	34.750	29.236	1,677,650
2023-01-12	35.000	36.250	35.000	35.500	29.867	2,275,249
2023-01-11	36.500	36.500	34.500	34.750	29.236	5,261,643
2023-01-10	37.750	38.000	37.000	37.000	31.129	1,252,452
2023-01-09	37.750	38.000	36.750	37.500	31.550	1,706,740
2023-01-06	36.250	37.250	34.750	37.000	31.129	3,527,668
2023-01-05	37.250	37.750	36.500	36.500	30.709	1,315,151
2023-01-04	36.750	37.250	36.750	37.250	31.340	1,780,905
2023-01-03	38.750	38.750	36.500	36.500	30.709	3,163,590
2022-12-30	39.000	39.000	38.500	38.750	32.602	520,080
2022-12-29	38.750	39.000	38.500	39.000	32.812	483,166
2022-12-28	38.750	39.000	38.500	39.000	32.812	432,932
2022-12-27	37.750	39.500	37.750	38.750	32.602	1,371,937
2022-12-26	37.750	38.250	37.250	37.500	31.550	520,241
2022-12-23	37.000	38.000	36.500	37.500	31.550	1,048,869
2022-12-22	37.000	38.250	36.250	37.000	31.129	1,889,729
2022-12-21	38.750	39.000	36.250	36.750	30.919	1,860,634
2022-12-20	39.250	39.250	37.500	38.500	32.391	2,334,979
2022-12-19	39.500	41.250	38.750	39.250	33.022	2,626,597
2022-12-16	38.750	39.750	38.250	39.500	33.233	1,821,216
2022-12-15	39.750	40.000	38.250	38.750	32.602	3,521,294
2022-12-14	41.500	41.500	40.250	40.500	34.074	1,335,939
2022-12-13	42.000	42.500	40.250	41.500	34.915	834,038
2022-12-09	41.750	42.500	41.500	42.000	35.336	636,054
2022-12-08	41.000	43.000	40.500	42.250	35.546	1,498,267
2022-12-07	40.750	41.500	40.250	41.000	34.495	980,873
2022-12-06	39.750	41.000	39.250	41.000	34.495	2,688,231
2022-12-02	39.250	40.000	38.500	39.500	33.233	1,122,017
2022-12-01	39.500	40.000	38.750	39.500	33.233	1,186,929
2022-11-30	37.500	40.000	36.500	39.500	33.233	2,955,482
2022-11-29	37.250	38.250	36.750	37.750	31.760	850,417
2022-11-28	35.000	38.000	35.000	37.500	31.550	2,250,036
2022-11-25	34.750	35.750	34.250	35.250	29.657	906,306
2022-11-24	36.000	36.000	34.250	34.750	29.236	1,527,041
2022-11-23	36.000	36.500	35.500	36.000	30.288	541,730
2022-11-22	37.000	37.000	35.500	35.500	29.867	982,855
2022-11-21	36.000	37.750	36.000	37.000	31.129	1,270,114
2022-11-18	37.000	38.500	36.750	37.000	31.129	4,497,674
2022-11-17	35.250	38.250	35.000	37.000	31.129	12,217,980
2022-11-16	35.000	36.250	34.250	34.750	29.236	12,181,970
2022-11-15	36.000	36.500	33.250	33.250	27.974	22,828,260
2022-11-14	40.000	40.750	38.000	39.000	32.812	14,005,800
2022-11-11	44.000	44.500	41.500	43.000	36.177	11,325,680
2022-11-10	44.500	45.750	43.250	43.500	36.598	18,828,949
2022-11-09	39.000	45.500	37.500	44.750	37.650	32,452,900
2022-11-08	41.000	42.750	39.250	39.500	33.233	29,107,961

← NewerPage 16 of 17 · 961 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.