The Klinique Med Clinic PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	28.500	28.500	27.250	27.750	26.969	900,703
2026-07-16	29.250	29.250	28.000	28.500	27.697	864,555
2026-07-15	27.750	30.500	27.750	29.250	28.426	1,793,223
2026-07-14	27.500	28.000	27.000	27.750	26.969	700,959
2026-07-13	26.750	27.750	26.500	27.500	26.726	555,773
2026-07-10	26.000	26.750	26.000	26.750	25.997	473,682
2026-07-09	25.500	26.250	25.500	26.000	25.268	245,145
2026-07-08	26.250	26.250	25.250	25.250	24.539	589,900
2026-07-07	26.500	26.500	25.750	26.250	25.511	326,654
2026-07-06	26.000	26.500	25.750	26.250	25.511	489,337
2026-07-03	25.500	26.250	25.500	26.000	25.268	296,063
2026-07-02	26.000	26.250	25.250	25.500	24.782	662,177
2026-07-01	26.750	26.750	25.750	26.250	25.511	510,088
2026-06-30	26.750	27.000	26.250	26.750	25.997	259,484
2026-06-29	25.750	26.500	25.500	26.250	25.511	322,988
2026-06-26	25.750	26.000	25.500	25.750	25.025	190,081
2026-06-25	25.500	25.750	25.500	25.750	25.025	268,657
2026-06-24	24.700	25.500	24.700	25.500	24.782	272,490
2026-06-23	25.250	25.250	24.500	24.500	23.810	370,300
2026-06-22	24.900	25.250	24.600	25.000	24.296	249,058
2026-06-19	25.250	25.500	24.900	24.900	24.199	314,985
2026-06-18	25.750	25.750	24.900	25.000	24.296	612,157
2026-06-17	26.000	26.500	25.750	26.000	25.268	793,915
2026-06-16	26.250	26.250	25.750	25.750	25.025	393,245
2026-06-15	26.000	26.500	25.750	25.750	25.025	169,868
2026-06-12	26.000	26.250	25.750	25.750	25.025	153,032
2026-06-11	26.250	26.750	25.750	26.000	25.268	252,022
2026-06-10	26.000	26.250	25.750	26.250	25.511	196,215
2026-06-09	26.500	26.500	26.000	26.000	25.268	223,866
2026-06-08	25.750	27.000	25.750	26.250	25.511	461,669
2026-06-05	26.250	26.250	25.750	26.250	25.511	151,129
2026-06-04	26.250	26.500	25.750	26.000	25.268	387,986
2026-06-02	26.750	26.750	26.000	26.250	25.511	368,849
2026-05-29	27.500	27.500	26.500	26.500	25.754	850,388
2026-05-28	27.500	28.000	27.250	27.500	26.726	332,681
2026-05-27	28.000	28.250	27.250	27.500	26.726	262,168
2026-05-26	27.750	28.000	27.250	27.750	26.969	275,945
2026-05-25	28.500	28.500	27.500	28.000	27.212	289,804
2026-05-22	27.750	28.000	27.250	27.250	26.483	129,546
2026-05-21	27.250	28.500	27.250	27.750	26.969	175,691
2026-05-20	28.250	28.500	27.000	27.250	26.483	302,342
2026-05-19	28.000	28.750	28.000	28.250	27.455	183,865
2026-05-18	28.500	28.500	27.750	27.750	26.969	518,452
2026-05-15	29.750	29.750	28.000	28.500	27.697	455,264
2026-05-14	28.250	29.750	28.250	29.000	28.183	715,042
2026-05-13	28.250	28.250	27.750	28.250	27.455	787,439
2026-05-12	28.250	28.500	27.500	28.250	27.455	353,515
2026-05-11	27.500	28.250	27.500	28.000	27.212	852,295
2026-05-08	27.000	28.000	26.000	27.250	26.483	532,332
2026-05-07	26.000	27.000	26.000	26.750	25.997	381,913
2026-05-06	25.250	26.250	25.250	26.000	25.268	506,716
2026-05-05	25.750	25.750	25.250	25.500	24.782	232,661
2026-04-30	25.500	26.500	25.250	26.250	25.511	186,722
2026-04-29	26.250	26.250	25.500	25.500	24.782	235,743
2026-04-28	26.750	26.750	26.000	26.750	25.268	313,905
2026-04-27	26.750	27.250	26.250	26.500	25.032	340,333
2026-04-24	25.750	26.750	25.250	26.500	25.032	173,230
2026-04-23	26.500	26.500	25.750	25.750	24.323	206,811
2026-04-22	26.250	26.500	25.500	26.500	25.032	161,037
2026-04-21	26.250	26.750	26.250	26.250	24.796	219,823

← NewerPage 2 of 16 · 958 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.